QDレーザ(6613)の株価時系列情報
QDレーザ(6613)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 557 | 557 | 545 | 548 | 565,100 |
2023/12/28 | 535 | 557 | 525 | 555 | 1,115,300 |
2023/12/27 | 530 | 543 | 528 | 530 | 970,000 |
2023/12/26 | 520 | 537 | 520 | 525 | 953,800 |
2023/12/25 | 538 | 540 | 519 | 520 | 917,500 |
2023/12/22 | 545 | 552 | 534 | 537 | 713,300 |
2023/12/21 | 536 | 539 | 530 | 537 | 532,900 |
2023/12/20 | 545 | 553 | 540 | 546 | 635,700 |
2023/12/19 | 532 | 539 | 528 | 538 | 501,600 |
2023/12/18 | 532 | 539 | 527 | 531 | 447,900 |
2023/12/15 | 532 | 542 | 529 | 538 | 440,300 |
2023/12/14 | 554 | 559 | 530 | 532 | 685,600 |
2023/12/13 | 540 | 552 | 539 | 548 | 568,300 |
2023/12/12 | 551 | 555 | 540 | 540 | 668,600 |
2023/12/11 | 558 | 565 | 550 | 556 | 509,400 |
2023/12/08 | 555 | 567 | 552 | 552 | 581,800 |
2023/12/07 | 554 | 561 | 549 | 559 | 761,100 |
2023/12/06 | 565 | 570 | 559 | 563 | 536,000 |
2023/12/05 | 571 | 572 | 562 | 564 | 408,400 |
2023/12/04 | 568 | 577 | 563 | 574 | 454,700 |
2023/12/01 | 582 | 586 | 570 | 570 | 692,700 |
2023/11/30 | 595 | 595 | 579 | 581 | 768,500 |
2023/11/29 | 600 | 605 | 595 | 599 | 434,800 |
2023/11/28 | 616 | 617 | 596 | 603 | 717,500 |
2023/11/27 | 624 | 629 | 618 | 620 | 540,500 |
2023/11/24 | 611 | 622 | 611 | 618 | 391,500 |
2023/11/22 | 628 | 636 | 610 | 611 | 682,700 |
2023/11/21 | 598 | 625 | 598 | 618 | 980,600 |
2023/11/20 | 599 | 609 | 591 | 594 | 873,100 |
2023/11/17 | 601 | 612 | 600 | 605 | 384,200 |
2023/11/16 | 610 | 618 | 602 | 611 | 331,100 |
2023/11/15 | 612 | 632 | 600 | 611 | 985,300 |
2023/11/14 | 601 | 608 | 594 | 607 | 496,700 |
2023/11/13 | 601 | 604 | 593 | 601 | 368,100 |
2023/11/10 | 594 | 596 | 586 | 594 | 365,700 |
2023/11/09 | 601 | 603 | 596 | 599 | 358,200 |
2023/11/08 | 610 | 612 | 598 | 599 | 449,700 |
2023/11/07 | 606 | 614 | 600 | 606 | 382,500 |
2023/11/06 | 600 | 613 | 600 | 606 | 648,100 |
2023/11/02 | 571 | 597 | 571 | 590 | 860,300 |
2023/11/01 | 577 | 581 | 560 | 565 | 619,600 |
2023/10/31 | 578 | 578 | 551 | 565 | 1,689,100 |
2023/10/30 | 590 | 600 | 575 | 586 | 960,800 |
2023/10/27 | 590 | 610 | 565 | 597 | 2,460,400 |
2023/10/26 | 665 | 678 | 640 | 640 | 1,561,500 |
2023/10/25 | 712 | 719 | 698 | 700 | 367,200 |
2023/10/24 | 696 | 712 | 660 | 705 | 1,225,900 |
2023/10/23 | 708 | 722 | 695 | 698 | 530,600 |
2023/10/20 | 695 | 707 | 694 | 702 | 348,100 |
2023/10/19 | 701 | 704 | 697 | 700 | 434,900 |
2023/10/18 | 705 | 710 | 700 | 710 | 308,000 |
2023/10/17 | 714 | 727 | 703 | 705 | 726,500 |
2023/10/16 | 697 | 706 | 696 | 701 | 491,700 |
2023/10/13 | 726 | 727 | 708 | 709 | 535,800 |
2023/10/12 | 726 | 732 | 722 | 728 | 377,900 |
2023/10/11 | 725 | 732 | 718 | 723 | 339,600 |
2023/10/10 | 726 | 736 | 721 | 721 | 481,800 |
2023/10/06 | 745 | 752 | 725 | 728 | 661,200 |
2023/10/05 | 725 | 759 | 711 | 735 | 1,503,200 |
2023/10/04 | 696 | 708 | 690 | 694 | 765,300 |
2023/10/03 | 730 | 730 | 705 | 706 | 790,100 |
2023/10/02 | 746 | 746 | 730 | 730 | 349,400 |
2023/09/29 | 733 | 747 | 733 | 740 | 306,600 |
2023/09/28 | 737 | 740 | 727 | 731 | 374,800 |
2023/09/27 | 730 | 743 | 729 | 737 | 363,700 |
2023/09/26 | 751 | 751 | 730 | 732 | 642,500 |
2023/09/25 | 758 | 758 | 743 | 751 | 477,700 |
2023/09/22 | 733 | 753 | 731 | 750 | 820,100 |
2023/09/21 | 730 | 741 | 719 | 736 | 898,600 |
2023/09/20 | 750 | 770 | 737 | 740 | 1,173,800 |
2023/09/19 | 777 | 777 | 742 | 757 | 2,389,300 |
2023/09/15 | 754 | 824 | 706 | 760 | 10,729,800 |
2023/09/14 | 700 | 709 | 698 | 704 | 467,100 |
2023/09/13 | 696 | 706 | 696 | 698 | 359,200 |
2023/09/12 | 704 | 711 | 700 | 701 | 362,400 |
2023/09/11 | 708 | 716 | 700 | 701 | 486,600 |
2023/09/08 | 705 | 714 | 705 | 710 | 327,900 |
2023/09/07 | 725 | 729 | 709 | 711 | 573,400 |
2023/09/06 | 733 | 736 | 720 | 720 | 538,900 |
2023/09/05 | 717 | 732 | 717 | 727 | 509,400 |
2023/09/04 | 723 | 724 | 715 | 718 | 472,000 |
2023/09/01 | 736 | 741 | 718 | 723 | 673,900 |
2023/08/31 | 734 | 752 | 729 | 736 | 711,600 |
2023/08/30 | 738 | 743 | 724 | 728 | 763,100 |
2023/08/29 | 717 | 728 | 712 | 728 | 631,300 |
2023/08/28 | 710 | 716 | 705 | 715 | 508,100 |
2023/08/25 | 698 | 709 | 695 | 707 | 518,600 |
2023/08/24 | 725 | 732 | 707 | 707 | 721,100 |
2023/08/23 | 705 | 722 | 705 | 717 | 693,600 |
2023/08/22 | 710 | 732 | 707 | 712 | 953,400 |
2023/08/21 | 689 | 707 | 689 | 704 | 725,100 |
2023/08/18 | 685 | 709 | 684 | 694 | 948,200 |
2023/08/17 | 691 | 715 | 688 | 692 | 1,757,700 |
2023/08/16 | 724 | 726 | 695 | 699 | 1,936,500 |
2023/08/15 | 775 | 785 | 734 | 737 | 2,331,500 |
2023/08/14 | 773 | 811 | 765 | 773 | 2,700,500 |
2023/08/10 | 730 | 743 | 727 | 736 | 877,800 |
2023/08/09 | 734 | 758 | 731 | 745 | 1,467,800 |
2023/08/08 | 768 | 768 | 724 | 730 | 2,366,300 |
2023/08/07 | 778 | 781 | 755 | 761 | 1,728,400 |
2023/08/04 | 815 | 817 | 791 | 792 | 940,800 |
2023/08/03 | 791 | 817 | 790 | 812 | 991,800 |
2023/08/02 | 800 | 805 | 777 | 802 | 1,772,900 |
2023/08/01 | 817 | 824 | 801 | 805 | 1,573,400 |
2023/07/31 | 835 | 836 | 816 | 827 | 1,766,600 |
2023/07/28 | 829 | 847 | 801 | 825 | 2,284,300 |
2023/07/27 | 852 | 868 | 841 | 851 | 1,317,000 |
2023/07/26 | 866 | 885 | 849 | 867 | 2,741,700 |
2023/07/25 | 864 | 870 | 847 | 864 | 2,228,500 |
2023/07/24 | 830 | 859 | 819 | 859 | 3,130,700 |
2023/07/21 | 819 | 832 | 800 | 832 | 2,797,000 |
2023/07/20 | 833 | 842 | 814 | 816 | 2,569,400 |
2023/07/19 | 875 | 876 | 847 | 848 | 1,933,200 |
2023/07/18 | 874 | 908 | 855 | 863 | 4,168,600 |
2023/07/14 | 883 | 919 | 862 | 868 | 8,641,100 |
2023/07/13 | 867 | 895 | 845 | 857 | 5,051,500 |
2023/07/12 | 931 | 934 | 827 | 844 | 9,472,400 |
2023/07/11 | 905 | 984 | 884 | 943 | 14,965,500 |
2023/07/10 | 817 | 893 | 817 | 875 | 8,667,500 |
2023/07/07 | 758 | 815 | 755 | 811 | 2,891,500 |
2023/07/06 | 798 | 805 | 770 | 773 | 2,655,800 |
2023/07/05 | 798 | 813 | 777 | 811 | 2,529,800 |
2023/07/04 | 811 | 820 | 781 | 797 | 2,953,700 |
2023/07/03 | 827 | 830 | 801 | 814 | 4,337,500 |
2023/06/30 | 759 | 814 | 751 | 806 | 6,145,200 |
2023/06/29 | 752 | 763 | 737 | 744 | 1,724,700 |
2023/06/28 | 734 | 744 | 710 | 740 | 2,634,900 |
2023/06/27 | 718 | 742 | 701 | 715 | 2,572,300 |
2023/06/26 | 760 | 773 | 716 | 723 | 3,752,300 |
2023/06/23 | 800 | 804 | 748 | 761 | 4,838,800 |
2023/06/22 | 790 | 844 | 773 | 788 | 9,268,000 |
2023/06/21 | 760 | 819 | 753 | 792 | 9,050,100 |
2023/06/20 | 708 | 759 | 705 | 748 | 6,506,300 |
2023/06/19 | 721 | 723 | 695 | 703 | 3,356,500 |
2023/06/16 | 686 | 724 | 666 | 721 | 6,175,000 |
2023/06/15 | 674 | 693 | 674 | 683 | 1,103,700 |
2023/06/14 | 694 | 696 | 673 | 675 | 1,399,300 |
2023/06/13 | 705 | 714 | 685 | 691 | 1,987,000 |
2023/06/12 | 683 | 710 | 675 | 703 | 1,931,900 |
2023/06/09 | 698 | 715 | 678 | 687 | 2,187,200 |
2023/06/08 | 676 | 694 | 667 | 690 | 1,619,800 |
2023/06/07 | 676 | 686 | 663 | 682 | 1,808,400 |
2023/06/06 | 640 | 680 | 634 | 674 | 2,443,800 |
2023/06/05 | 646 | 653 | 642 | 647 | 1,155,000 |
2023/06/02 | 654 | 654 | 641 | 643 | 1,720,600 |
2023/06/01 | 666 | 673 | 657 | 661 | 1,045,600 |
2023/05/31 | 675 | 681 | 662 | 666 | 1,352,400 |
2023/05/30 | 687 | 687 | 653 | 684 | 2,391,400 |
2023/05/29 | 687 | 705 | 674 | 680 | 2,724,200 |
2023/05/26 | 700 | 717 | 667 | 669 | 3,494,300 |
2023/05/25 | 682 | 699 | 668 | 691 | 1,928,500 |
2023/05/24 | 699 | 719 | 680 | 681 | 2,401,100 |
2023/05/23 | 731 | 746 | 687 | 704 | 4,429,400 |
2023/05/22 | 695 | 738 | 671 | 731 | 4,749,900 |
2023/05/19 | 670 | 714 | 667 | 695 | 4,994,000 |
2023/05/18 | 686 | 686 | 643 | 660 | 2,383,500 |
2023/05/17 | 649 | 682 | 644 | 668 | 2,382,800 |
2023/05/16 | 690 | 690 | 637 | 643 | 2,040,700 |
2023/05/15 | 600 | 685 | 600 | 675 | 6,772,200 |
2023/05/12 | 677 | 684 | 662 | 674 | 2,604,800 |
2023/05/11 | 675 | 694 | 665 | 683 | 2,901,700 |
2023/05/10 | 686 | 694 | 674 | 681 | 2,598,600 |
2023/05/09 | 719 | 724 | 685 | 691 | 4,617,100 |
2023/05/08 | 753 | 776 | 728 | 731 | 4,738,800 |
2023/05/02 | 710 | 749 | 703 | 740 | 6,571,800 |
2023/05/01 | 724 | 736 | 696 | 708 | 5,703,000 |
2023/04/28 | 675 | 723 | 667 | 723 | 8,741,800 |
2023/04/27 | 656 | 694 | 638 | 685 | 9,755,900 |
2023/04/26 | 728 | 748 | 648 | 657 | 10,301,900 |
2023/04/25 | 695 | 724 | 674 | 699 | 9,725,100 |
2023/04/24 | 769 | 793 | 700 | 704 | 15,159,600 |
2023/04/21 | 836 | 856 | 724 | 730 | 31,506,100 |
2023/04/20 | 741 | 874 | 728 | 874 | 22,597,700 |
2023/04/19 | 722 | 766 | 692 | 724 | 19,399,200 |
2023/04/18 | 647 | 746 | 621 | 737 | 28,800,400 |
2023/04/17 | 600 | 646 | 580 | 646 | 16,018,000 |
2023/04/14 | 550 | 556 | 545 | 546 | 308,900 |
2023/04/13 | 543 | 550 | 539 | 550 | 376,100 |
2023/04/12 | 552 | 558 | 549 | 551 | 301,600 |
2023/04/11 | 553 | 563 | 552 | 555 | 446,000 |
2023/04/10 | 544 | 558 | 542 | 553 | 353,400 |
2023/04/07 | 545 | 548 | 537 | 543 | 379,000 |
2023/04/06 | 541 | 552 | 538 | 548 | 393,000 |
2023/04/05 | 547 | 557 | 543 | 543 | 506,100 |
2023/04/04 | 558 | 559 | 550 | 553 | 338,200 |
2023/04/03 | 555 | 560 | 545 | 560 | 654,900 |
2023/03/31 | 562 | 566 | 547 | 551 | 582,300 |
2023/03/30 | 564 | 570 | 556 | 557 | 550,800 |
2023/03/29 | 552 | 564 | 547 | 562 | 474,000 |
2023/03/28 | 559 | 564 | 552 | 555 | 704,700 |
2023/03/27 | 575 | 579 | 560 | 566 | 797,600 |
2023/03/24 | 582 | 592 | 577 | 585 | 997,300 |
2023/03/23 | 557 | 576 | 549 | 573 | 677,900 |
2023/03/22 | 569 | 576 | 560 | 565 | 611,700 |
2023/03/20 | 575 | 584 | 556 | 559 | 840,100 |
2023/03/17 | 555 | 585 | 549 | 579 | 1,661,500 |
2023/03/16 | 537 | 556 | 536 | 547 | 690,700 |
2023/03/15 | 567 | 577 | 545 | 548 | 1,527,200 |
2023/03/14 | 553 | 563 | 546 | 557 | 1,551,900 |
2023/03/13 | 533 | 558 | 532 | 545 | 1,806,300 |
2023/03/10 | 534 | 536 | 523 | 526 | 913,800 |
2023/03/09 | 538 | 545 | 533 | 540 | 761,500 |
2023/03/08 | 546 | 550 | 538 | 539 | 768,600 |
2023/03/07 | 563 | 563 | 546 | 554 | 1,001,100 |
2023/03/06 | 564 | 574 | 556 | 564 | 1,154,900 |
2023/03/03 | 565 | 567 | 553 | 560 | 1,282,900 |
2023/03/02 | 554 | 562 | 541 | 560 | 1,342,600 |
2023/03/01 | 532 | 551 | 530 | 548 | 900,500 |
2023/02/28 | 538 | 543 | 530 | 532 | 954,000 |
2023/02/27 | 545 | 554 | 534 | 541 | 1,356,800 |
2023/02/24 | 583 | 583 | 551 | 551 | 2,451,500 |
2023/02/22 | 623 | 623 | 576 | 584 | 8,842,000 |
2023/02/21 | 535 | 633 | 534 | 633 | 11,622,400 |
2023/02/20 | 525 | 535 | 521 | 533 | 235,400 |
2023/02/17 | 532 | 538 | 522 | 528 | 332,400 |
2023/02/16 | 514 | 543 | 514 | 541 | 850,000 |
2023/02/15 | 503 | 519 | 494 | 510 | 1,105,400 |
2023/02/14 | 524 | 531 | 520 | 531 | 315,000 |
2023/02/13 | 525 | 528 | 510 | 521 | 423,400 |
2023/02/10 | 532 | 536 | 521 | 531 | 389,200 |
2023/02/09 | 526 | 536 | 524 | 532 | 261,800 |
2023/02/08 | 535 | 538 | 525 | 530 | 251,500 |
2023/02/07 | 530 | 535 | 526 | 534 | 161,500 |
2023/02/06 | 533 | 537 | 526 | 527 | 225,000 |
2023/02/03 | 538 | 543 | 529 | 532 | 308,600 |
2023/02/02 | 529 | 538 | 529 | 538 | 231,300 |
2023/02/01 | 527 | 534 | 526 | 531 | 215,800 |
2023/01/31 | 532 | 533 | 524 | 526 | 292,900 |
2023/01/30 | 537 | 540 | 527 | 535 | 345,000 |
2023/01/27 | 550 | 550 | 537 | 539 | 301,000 |
2023/01/26 | 548 | 556 | 545 | 549 | 227,100 |
2023/01/25 | 553 | 563 | 543 | 545 | 394,100 |
2023/01/24 | 545 | 553 | 540 | 546 | 505,400 |
2023/01/23 | 535 | 540 | 528 | 537 | 352,900 |
2023/01/20 | 511 | 534 | 510 | 531 | 430,800 |
2023/01/19 | 522 | 523 | 511 | 513 | 510,300 |
2023/01/18 | 521 | 530 | 516 | 524 | 533,700 |
2023/01/17 | 521 | 532 | 517 | 521 | 341,900 |
2023/01/16 | 532 | 540 | 518 | 522 | 559,700 |
2023/01/13 | 538 | 545 | 532 | 532 | 254,900 |
2023/01/12 | 552 | 553 | 527 | 533 | 574,800 |
2023/01/11 | 553 | 567 | 549 | 551 | 464,500 |
2023/01/10 | 548 | 557 | 542 | 555 | 341,600 |
2023/01/06 | 530 | 541 | 528 | 538 | 177,300 |
2023/01/05 | 529 | 540 | 529 | 533 | 214,500 |
2023/01/04 | 541 | 541 | 526 | 529 | 442,700 |