日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/01 1,465 1,535 1,415 1,419 6,150,200
2026/04/30 1,449 1,503 1,390 1,419 4,011,900
2026/04/28 1,505 1,552 1,450 1,459 4,160,600
2026/04/27 1,444 1,550 1,317 1,533 9,398,000
2026/04/24 1,521 1,574 1,446 1,465 5,229,600
2026/04/23 1,531 1,687 1,449 1,544 15,724,700
2026/04/22 1,570 1,596 1,474 1,526 10,711,900
2026/04/21 1,675 1,877 1,538 1,609 23,584,500
2026/04/20 1,290 1,585 1,275 1,585 10,246,600
2026/04/17 1,355 1,379 1,270 1,285 5,674,400
2026/04/16 1,329 1,447 1,313 1,381 12,719,600
2026/04/15 1,485 1,489 1,315 1,338 12,781,300
2026/04/14 1,299 1,485 1,255 1,462 27,264,300
2026/04/13 1,082 1,269 1,079 1,221 10,198,100
2026/04/10 1,045 1,132 999 1,086 7,010,600
2026/04/09 1,103 1,115 1,019 1,033 3,332,200
2026/04/08 1,095 1,152 1,053 1,115 5,049,900
2026/04/07 1,072 1,113 1,006 1,035 3,281,300
2026/04/06 1,037 1,118 1,031 1,048 5,145,400
2026/04/03 1,111 1,111 1,028 1,038 4,347,000
2026/03/27 1,096 1,225 1,071 1,171 10,874,200
2026/03/26 1,352 1,380 1,143 1,156 9,585,600
2026/03/25 1,480 1,515 1,340 1,382 10,809,600
2026/03/24 1,480 1,520 1,328 1,393 10,931,600
2026/03/23 1,429 1,510 1,300 1,300 11,264,200
2026/03/19 1,641 1,707 1,510 1,546 15,979,900
2026/03/18 1,423 1,721 1,405 1,721 24,986,800
2026/03/17 1,620 1,708 1,374 1,450 32,272,500
2026/03/16 1,140 1,440 1,140 1,440 15,285,300
2026/03/13 1,159 1,294 1,086 1,140 28,227,500
2026/03/12 1,100 1,100 1,100 1,100 341,300
2026/03/11 900 980 876 950 12,595,600
2026/03/10 866 895 800 875 8,776,300
2026/03/09 794 837 754 816 7,072,000
2026/03/06 979 992 858 859 11,169,200
2026/03/05 897 960 862 934 16,879,800
2026/03/04 843 887 777 810 10,545,500
2026/03/03 824 929 824 888 17,227,200
2026/03/02 720 805 718 779 4,899,700
2026/02/27 732 795 720 763 7,107,200
2026/02/26 667 747 656 747 5,034,500
2026/02/25 681 709 637 647 3,422,500
2026/02/24 714 732 654 662 3,414,000
2026/02/20 741 763 673 724 5,362,500
2026/02/19 777 835 732 771 8,742,400
2026/02/18 731 788 721 788 2,345,800
2026/02/17 728 730 655 688 8,553,400
2026/02/16 645 715 615 715 7,495,000
2026/02/13 615 665 558 615 5,901,100
2026/02/12 627 645 605 635 3,104,000
2026/02/10 627 666 613 631 4,904,300
2026/02/09 670 716 621 627 13,105,600
2026/02/06 552 632 529 619 11,800,300
2026/02/05 530 610 521 542 7,805,200
2026/02/04 580 600 541 550 10,183,400
2026/02/03 524 570 502 570 4,485,700
2026/02/02 468 528 458 490 7,128,600
2026/01/30 425 459 414 454 2,335,300
2026/01/29 413 426 402 420 1,083,300
2026/01/28 403 419 398 417 863,000
2026/01/27 408 409 396 403 752,300
2026/01/26 420 426 407 416 828,200
2026/01/23 431 439 417 428 838,100
2026/01/22 452 459 424 431 1,211,700
2026/01/21 430 474 423 446 2,220,400
2026/01/20 468 469 438 438 1,170,900
2026/01/19 464 476 444 463 1,819,000
2026/01/16 481 505 451 465 4,329,400
2026/01/15 401 485 398 473 6,287,700
2026/01/14 396 410 385 405 1,324,400
2026/01/13 372 404 369 396 2,658,200
2026/01/09 360 367 347 354 667,300
2026/01/08 354 365 344 359 952,100
2026/01/07 357 379 345 352 4,163,000
2026/01/06 336 339 332 335 438,000
2026/01/05 327 335 325 333 432,900

このページの先頭へ