レーザーテック(6920)の株価時系列情報
レーザーテック(6920)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 15,010 | 15,540 | 14,980 | 15,520 | 7,312,500 |
| 2025/07/30 | 15,070 | 15,120 | 14,830 | 14,950 | 5,785,500 |
| 2025/07/29 | 15,500 | 15,660 | 14,740 | 14,850 | 15,780,600 |
| 2025/07/28 | 16,180 | 16,285 | 15,975 | 16,195 | 5,530,600 |
| 2025/07/25 | 16,800 | 17,045 | 16,405 | 16,450 | 7,851,600 |
| 2025/07/24 | 17,310 | 17,435 | 16,960 | 16,960 | 6,022,200 |
| 2025/07/23 | 17,070 | 17,525 | 16,910 | 17,215 | 8,133,300 |
| 2025/07/22 | 17,290 | 17,555 | 16,960 | 17,000 | 7,374,000 |
| 2025/07/18 | 17,400 | 17,695 | 17,230 | 17,475 | 9,613,700 |
| 2025/07/17 | 18,020 | 18,035 | 17,010 | 17,260 | 14,760,500 |
| 2025/07/16 | 19,300 | 19,950 | 18,085 | 18,125 | 21,240,100 |
| 2025/07/15 | 18,640 | 19,070 | 18,505 | 19,070 | 7,765,600 |
| 2025/07/14 | 19,100 | 19,195 | 18,470 | 18,670 | 8,217,700 |
| 2025/07/11 | 18,925 | 19,350 | 18,810 | 19,265 | 10,701,400 |
| 2025/07/10 | 18,960 | 18,960 | 18,665 | 18,735 | 6,393,500 |
| 2025/07/09 | 18,960 | 19,015 | 18,455 | 18,815 | 8,475,500 |
| 2025/07/08 | 18,565 | 19,130 | 18,500 | 18,765 | 8,796,200 |
| 2025/07/07 | 18,570 | 18,930 | 18,260 | 18,635 | 8,427,500 |
| 2025/07/04 | 19,050 | 19,160 | 18,600 | 18,655 | 11,554,200 |
| 2025/07/03 | 18,990 | 19,165 | 18,735 | 18,890 | 10,031,600 |
| 2025/07/02 | 18,000 | 18,965 | 18,000 | 18,785 | 15,472,600 |
| 2025/07/01 | 19,010 | 19,210 | 18,580 | 18,770 | 15,266,600 |
| 2025/06/30 | 19,865 | 20,630 | 19,300 | 19,410 | 20,516,300 |
| 2025/06/27 | 19,450 | 19,660 | 18,900 | 19,545 | 14,549,400 |
| 2025/06/26 | 18,750 | 19,580 | 18,520 | 19,200 | 14,149,900 |
| 2025/06/25 | 18,895 | 18,960 | 18,360 | 18,795 | 15,417,900 |
| 2025/06/24 | 17,400 | 18,355 | 17,110 | 18,355 | 17,756,800 |
| 2025/06/23 | 16,125 | 16,305 | 15,655 | 16,200 | 10,054,000 |
| 2025/06/20 | 15,735 | 16,560 | 15,640 | 16,470 | 10,343,600 |
| 2025/06/19 | 16,250 | 16,275 | 15,600 | 15,690 | 7,041,900 |
| 2025/06/18 | 15,285 | 16,415 | 15,280 | 16,150 | 11,245,800 |
| 2025/06/17 | 15,200 | 15,490 | 15,195 | 15,415 | 5,364,900 |
| 2025/06/16 | 14,780 | 14,945 | 14,645 | 14,820 | 3,548,900 |
| 2025/06/13 | 15,200 | 15,245 | 14,590 | 14,595 | 5,136,000 |
| 2025/06/12 | 15,100 | 15,325 | 15,040 | 15,180 | 4,474,500 |
| 2025/06/11 | 15,200 | 15,495 | 15,100 | 15,315 | 5,775,700 |
| 2025/06/10 | 15,080 | 15,270 | 14,890 | 14,900 | 5,054,500 |
| 2025/06/09 | 14,770 | 15,090 | 14,640 | 14,890 | 4,355,100 |
| 2025/06/06 | 14,630 | 14,700 | 14,320 | 14,525 | 4,641,200 |
| 2025/06/05 | 14,050 | 14,775 | 14,020 | 14,730 | 6,964,300 |
| 2025/06/04 | 14,485 | 14,550 | 13,945 | 13,945 | 3,976,600 |
| 2025/06/03 | 14,300 | 14,420 | 14,130 | 14,185 | 3,131,200 |
| 2025/06/02 | 14,500 | 14,640 | 14,130 | 14,130 | 3,122,000 |
| 2025/05/30 | 15,020 | 15,035 | 14,515 | 14,605 | 4,819,000 |
| 2025/05/29 | 15,350 | 15,645 | 15,055 | 15,270 | 5,639,800 |
| 2025/05/28 | 14,985 | 15,170 | 14,800 | 15,000 | 4,671,400 |
| 2025/05/27 | 14,980 | 14,990 | 14,635 | 14,685 | 4,065,800 |
| 2025/05/26 | 14,125 | 14,865 | 14,120 | 14,865 | 4,633,000 |
| 2025/05/23 | 14,280 | 14,535 | 14,140 | 14,160 | 3,523,500 |
| 2025/05/22 | 14,010 | 14,320 | 13,960 | 14,195 | 3,759,000 |
| 2025/05/21 | 14,290 | 14,390 | 14,100 | 14,150 | 3,235,000 |
| 2025/05/20 | 14,280 | 14,520 | 14,160 | 14,160 | 4,460,300 |
| 2025/05/19 | 14,655 | 14,780 | 14,055 | 14,055 | 4,750,400 |
| 2025/05/16 | 15,155 | 15,275 | 14,705 | 14,820 | 4,546,100 |
| 2025/05/15 | 15,510 | 15,665 | 15,145 | 15,300 | 4,743,500 |
| 2025/05/14 | 15,150 | 15,635 | 15,080 | 15,625 | 5,701,000 |
| 2025/05/13 | 15,200 | 15,480 | 14,815 | 14,935 | 6,945,700 |
| 2025/05/12 | 14,215 | 14,780 | 14,115 | 14,775 | 4,464,800 |
| 2025/05/09 | 14,190 | 14,210 | 13,830 | 14,080 | 4,416,700 |
| 2025/05/08 | 13,690 | 14,170 | 13,625 | 13,955 | 6,490,400 |
| 2025/05/07 | 13,125 | 13,415 | 13,100 | 13,415 | 3,770,400 |
| 2025/05/02 | 13,320 | 13,455 | 13,080 | 13,230 | 5,104,100 |
| 2025/05/01 | 13,200 | 13,650 | 13,100 | 13,260 | 9,253,400 |
| 2025/04/30 | 12,325 | 13,350 | 12,280 | 13,290 | 11,401,400 |
| 2025/04/28 | 13,230 | 13,235 | 12,760 | 12,885 | 5,794,900 |
| 2025/04/25 | 12,745 | 13,185 | 12,730 | 13,175 | 4,995,300 |
| 2025/04/24 | 12,605 | 12,610 | 12,430 | 12,460 | 3,390,900 |
| 2025/04/23 | 12,200 | 12,430 | 12,145 | 12,355 | 4,852,300 |
| 2025/04/22 | 12,260 | 12,330 | 11,805 | 11,860 | 4,529,200 |
| 2025/04/21 | 12,235 | 12,525 | 12,145 | 12,220 | 3,835,700 |
| 2025/04/18 | 12,110 | 12,405 | 12,080 | 12,280 | 3,446,600 |
| 2025/04/17 | 11,995 | 12,415 | 11,915 | 12,395 | 5,686,300 |
| 2025/04/16 | 11,860 | 12,230 | 11,525 | 11,900 | 7,978,800 |
| 2025/04/15 | 12,085 | 12,110 | 11,900 | 11,950 | 3,503,500 |
| 2025/04/14 | 12,260 | 12,480 | 12,025 | 12,060 | 4,413,300 |
| 2025/04/11 | 11,390 | 11,985 | 11,205 | 11,960 | 6,341,100 |
| 2025/04/10 | 12,125 | 12,290 | 11,815 | 12,115 | 5,678,600 |
| 2025/04/09 | 10,765 | 10,825 | 10,275 | 10,490 | 7,351,500 |
| 2025/04/08 | 10,885 | 11,565 | 10,870 | 11,460 | 6,936,700 |
| 2025/04/07 | 10,345 | 11,115 | 10,245 | 10,585 | 8,006,200 |
| 2025/04/04 | 11,900 | 11,970 | 11,295 | 11,630 | 6,505,100 |
| 2025/04/03 | 11,870 | 12,340 | 11,860 | 12,165 | 5,900,100 |
| 2025/04/02 | 12,800 | 12,845 | 12,530 | 12,530 | 3,696,800 |
| 2025/04/01 | 12,770 | 13,095 | 12,690 | 12,875 | 5,296,100 |
| 2025/03/31 | 13,030 | 13,110 | 12,635 | 12,680 | 4,536,000 |
| 2025/03/28 | 13,645 | 13,685 | 13,380 | 13,430 | 2,865,400 |
| 2025/03/27 | 13,800 | 13,960 | 13,710 | 13,780 | 4,144,200 |
| 2025/03/26 | 14,110 | 14,200 | 13,885 | 13,985 | 3,167,500 |
| 2025/03/25 | 14,175 | 14,390 | 13,900 | 13,950 | 4,362,700 |
| 2025/03/24 | 13,920 | 14,065 | 13,850 | 14,040 | 3,215,200 |
| 2025/03/21 | 14,210 | 14,330 | 13,955 | 13,985 | 3,851,500 |
| 2025/03/19 | 14,465 | 14,655 | 14,340 | 14,340 | 3,731,200 |
| 2025/03/18 | 14,650 | 14,940 | 14,510 | 14,580 | 4,416,900 |
| 2025/03/17 | 14,705 | 14,780 | 14,430 | 14,465 | 4,243,300 |
| 2025/03/14 | 14,320 | 14,540 | 14,250 | 14,510 | 4,825,700 |
| 2025/03/13 | 14,575 | 14,740 | 14,325 | 14,365 | 6,452,100 |
| 2025/03/12 | 14,780 | 14,895 | 14,320 | 14,340 | 9,706,100 |
| 2025/03/11 | 14,865 | 15,495 | 14,545 | 15,150 | 17,621,300 |
| 2025/03/10 | 13,875 | 15,210 | 13,820 | 15,210 | 13,756,200 |
| 2025/03/07 | 13,420 | 14,040 | 13,370 | 13,830 | 7,051,100 |
| 2025/03/06 | 13,710 | 14,130 | 13,570 | 13,640 | 6,657,500 |
| 2025/03/05 | 13,105 | 13,835 | 13,055 | 13,595 | 7,818,900 |
| 2025/03/04 | 12,775 | 13,140 | 12,745 | 12,990 | 5,350,700 |
| 2025/03/03 | 13,480 | 13,510 | 13,105 | 13,275 | 5,455,900 |
| 2025/02/28 | 13,900 | 14,065 | 13,250 | 13,370 | 7,919,700 |
| 2025/02/27 | 14,725 | 14,800 | 14,340 | 14,400 | 4,432,300 |
| 2025/02/26 | 14,755 | 14,910 | 14,500 | 14,540 | 5,230,100 |
| 2025/02/25 | 14,700 | 15,300 | 14,535 | 15,065 | 6,198,200 |
| 2025/02/21 | 14,590 | 15,085 | 14,585 | 15,085 | 4,356,300 |
| 2025/02/20 | 14,950 | 15,095 | 14,670 | 14,690 | 5,392,800 |
| 2025/02/19 | 15,125 | 15,340 | 14,965 | 15,035 | 4,792,900 |
| 2025/02/18 | 15,230 | 15,315 | 15,015 | 15,015 | 3,712,700 |
| 2025/02/17 | 15,520 | 15,635 | 15,170 | 15,215 | 4,003,300 |
| 2025/02/14 | 15,480 | 15,655 | 15,435 | 15,605 | 3,773,600 |
| 2025/02/13 | 15,350 | 15,775 | 15,310 | 15,480 | 5,397,700 |
| 2025/02/12 | 15,370 | 15,520 | 15,010 | 15,180 | 4,239,400 |
| 2025/02/10 | 15,420 | 15,500 | 15,160 | 15,250 | 4,356,800 |
| 2025/02/07 | 15,570 | 15,595 | 15,180 | 15,240 | 5,584,700 |
| 2025/02/06 | 15,580 | 15,810 | 15,425 | 15,730 | 5,404,300 |
| 2025/02/05 | 15,985 | 15,985 | 15,320 | 15,560 | 7,204,900 |
| 2025/02/04 | 15,515 | 16,175 | 15,430 | 15,720 | 11,926,600 |
| 2025/02/03 | 15,470 | 16,355 | 15,255 | 15,315 | 17,634,000 |
| 2025/01/31 | 15,275 | 15,520 | 15,175 | 15,470 | 5,621,600 |
| 2025/01/30 | 15,000 | 15,230 | 14,800 | 15,040 | 6,996,900 |
| 2025/01/29 | 15,185 | 15,550 | 14,665 | 15,035 | 7,571,900 |
| 2025/01/28 | 14,660 | 15,315 | 14,530 | 15,000 | 5,956,300 |
| 2025/01/27 | 15,150 | 15,440 | 14,925 | 15,180 | 5,486,800 |
| 2025/01/24 | 15,255 | 15,675 | 15,180 | 15,410 | 7,753,900 |
| 2025/01/23 | 15,800 | 15,840 | 15,105 | 15,200 | 6,590,200 |
| 2025/01/22 | 15,895 | 15,960 | 15,550 | 15,710 | 6,492,500 |
| 2025/01/21 | 15,135 | 15,515 | 14,965 | 15,475 | 7,369,500 |
| 2025/01/20 | 14,855 | 15,220 | 14,770 | 15,045 | 7,203,900 |
| 2025/01/17 | 14,600 | 14,830 | 14,225 | 14,615 | 7,476,100 |
| 2025/01/16 | 14,800 | 14,805 | 14,225 | 14,535 | 7,284,600 |
| 2025/01/15 | 15,070 | 15,070 | 14,360 | 14,610 | 6,462,600 |
| 2025/01/14 | 15,275 | 15,315 | 14,920 | 14,925 | 5,527,000 |
| 2025/01/10 | 15,460 | 15,690 | 15,250 | 15,655 | 5,978,300 |
| 2025/01/09 | 16,360 | 16,365 | 15,380 | 15,505 | 9,851,300 |
| 2025/01/08 | 15,670 | 16,400 | 15,625 | 16,360 | 8,387,400 |
| 2025/01/07 | 15,400 | 16,150 | 15,380 | 15,870 | 10,355,000 |
| 2025/01/06 | 15,305 | 15,395 | 15,000 | 15,000 | 4,840,400 |
| 2024/12/30 | 15,220 | 15,295 | 15,000 | 15,185 | 4,184,400 |
| 2024/12/27 | 15,115 | 15,475 | 15,055 | 15,250 | 6,023,900 |
| 2024/12/26 | 15,000 | 15,245 | 14,960 | 15,050 | 4,551,500 |
| 2024/12/25 | 15,150 | 15,230 | 14,835 | 14,995 | 3,826,700 |
| 2024/12/24 | 15,210 | 15,455 | 14,970 | 15,080 | 5,417,300 |
| 2024/12/23 | 14,865 | 15,045 | 14,740 | 15,045 | 4,785,700 |
| 2024/12/20 | 14,900 | 15,115 | 14,785 | 14,800 | 6,348,000 |
| 2024/12/19 | 15,030 | 15,430 | 14,900 | 15,200 | 6,374,500 |
| 2024/12/18 | 15,530 | 16,185 | 15,425 | 15,700 | 7,861,000 |
| 2024/12/17 | 15,405 | 15,555 | 15,130 | 15,485 | 5,587,100 |
| 2024/12/16 | 15,390 | 15,610 | 15,200 | 15,300 | 4,950,100 |
| 2024/12/13 | 15,500 | 15,710 | 15,340 | 15,340 | 5,056,300 |
| 2024/12/12 | 15,860 | 15,860 | 15,560 | 15,570 | 5,159,300 |
| 2024/12/11 | 15,595 | 15,675 | 15,450 | 15,605 | 4,556,400 |
| 2024/12/10 | 15,840 | 16,075 | 15,725 | 15,825 | 5,924,600 |
| 2024/12/09 | 15,935 | 16,025 | 15,575 | 15,750 | 6,293,300 |
| 2024/12/06 | 15,900 | 16,130 | 15,580 | 15,755 | 7,604,700 |
| 2024/12/05 | 16,910 | 16,930 | 16,125 | 16,135 | 8,220,200 |
| 2024/12/04 | 17,115 | 17,195 | 16,405 | 16,515 | 8,838,800 |
| 2024/12/03 | 16,820 | 17,465 | 16,685 | 17,005 | 13,370,200 |
| 2024/12/02 | 16,645 | 16,805 | 16,140 | 16,305 | 7,876,600 |
| 2024/11/29 | 16,460 | 16,690 | 16,200 | 16,440 | 7,420,600 |
| 2024/11/28 | 16,425 | 17,150 | 16,160 | 16,585 | 12,121,000 |
| 2024/11/27 | 16,620 | 17,435 | 16,615 | 16,925 | 10,187,200 |
| 2024/11/26 | 17,520 | 17,525 | 16,575 | 16,705 | 9,821,000 |
| 2024/11/25 | 17,500 | 18,040 | 17,385 | 17,675 | 9,228,100 |
| 2024/11/22 | 17,435 | 17,770 | 17,280 | 17,280 | 6,596,100 |
| 2024/11/21 | 17,500 | 17,565 | 17,155 | 17,280 | 5,881,400 |
| 2024/11/20 | 17,400 | 17,750 | 17,360 | 17,420 | 5,685,900 |
| 2024/11/19 | 17,640 | 17,965 | 17,325 | 17,390 | 6,962,500 |
| 2024/11/18 | 17,520 | 18,120 | 17,340 | 17,700 | 6,774,000 |
| 2024/11/15 | 18,130 | 18,770 | 18,030 | 18,235 | 8,517,800 |
| 2024/11/14 | 18,465 | 18,560 | 17,725 | 17,835 | 7,564,900 |
| 2024/11/13 | 19,445 | 19,490 | 18,770 | 18,775 | 6,231,600 |
| 2024/11/12 | 19,960 | 19,990 | 19,075 | 19,170 | 6,789,300 |
| 2024/11/11 | 20,050 | 20,225 | 19,760 | 20,050 | 4,799,000 |
| 2024/11/08 | 20,270 | 20,395 | 19,870 | 20,050 | 7,067,100 |
| 2024/11/07 | 21,000 | 21,035 | 19,705 | 19,900 | 9,676,400 |
| 2024/11/06 | 20,000 | 20,780 | 19,785 | 20,730 | 8,720,700 |
| 2024/11/05 | 19,620 | 20,300 | 19,555 | 20,000 | 7,941,400 |
| 2024/11/01 | 20,500 | 20,505 | 19,500 | 19,615 | 14,824,200 |
| 2024/10/31 | 22,980 | 23,590 | 22,860 | 23,475 | 7,562,000 |
| 2024/10/30 | 22,740 | 23,585 | 22,620 | 23,340 | 8,268,600 |
| 2024/10/29 | 22,050 | 22,650 | 21,890 | 22,360 | 6,664,100 |
| 2024/10/28 | 21,595 | 22,425 | 21,295 | 22,270 | 7,934,200 |
| 2024/10/25 | 21,080 | 21,415 | 20,910 | 21,240 | 5,915,800 |
| 2024/10/24 | 20,845 | 21,540 | 20,830 | 21,460 | 6,759,800 |
| 2024/10/23 | 21,185 | 21,335 | 20,820 | 21,025 | 6,715,300 |
| 2024/10/22 | 21,490 | 22,065 | 21,110 | 21,350 | 8,120,800 |
| 2024/10/21 | 21,400 | 21,910 | 21,280 | 21,745 | 6,779,600 |
| 2024/10/18 | 21,795 | 21,875 | 21,015 | 21,345 | 7,768,700 |
| 2024/10/17 | 22,010 | 22,170 | 21,360 | 21,520 | 9,189,700 |
| 2024/10/16 | 23,035 | 23,035 | 22,010 | 22,150 | 10,573,400 |
| 2024/10/15 | 24,500 | 25,935 | 24,430 | 25,590 | 9,487,000 |
| 2024/10/11 | 24,395 | 24,440 | 23,910 | 24,000 | 5,474,800 |
| 2024/10/10 | 24,860 | 24,890 | 24,180 | 24,250 | 7,294,300 |
| 2024/10/09 | 24,025 | 24,770 | 23,960 | 24,670 | 7,638,600 |
| 2024/10/08 | 23,810 | 24,125 | 23,410 | 23,625 | 6,806,000 |
| 2024/10/07 | 24,235 | 24,785 | 23,810 | 24,150 | 7,586,100 |