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 |
|---|---|---|---|---|---|
| 2026/06/26 | 51,590 | 52,520 | 49,260 | 50,000 | 2,794,300 |
| 2026/06/25 | 52,610 | 53,440 | 50,870 | 53,180 | 3,644,400 |
| 2026/06/24 | 52,540 | 52,940 | 49,990 | 50,610 | 3,819,200 |
| 2026/06/23 | 57,270 | 58,490 | 51,840 | 52,000 | 4,136,800 |
| 2026/06/22 | 54,800 | 57,550 | 54,370 | 57,490 | 3,638,300 |
| 2026/06/19 | 57,500 | 58,580 | 53,860 | 55,100 | 5,372,300 |
| 2026/06/18 | 53,700 | 57,330 | 51,910 | 56,450 | 7,836,200 |
| 2026/06/17 | 45,870 | 52,980 | 45,770 | 52,700 | 7,716,500 |
| 2026/06/16 | 47,600 | 48,270 | 46,450 | 46,570 | 3,085,500 |
| 2026/06/15 | 46,000 | 48,640 | 45,460 | 48,300 | 4,483,200 |
| 2026/06/12 | 42,000 | 44,590 | 41,820 | 44,000 | 3,785,800 |
| 2026/06/11 | 38,550 | 40,470 | 37,780 | 40,200 | 2,648,100 |
| 2026/06/10 | 39,970 | 42,950 | 39,660 | 40,650 | 3,439,100 |
| 2026/06/09 | 40,490 | 41,320 | 39,550 | 40,480 | 2,636,300 |
| 2026/06/08 | 39,380 | 40,670 | 38,760 | 39,100 | 2,353,600 |
| 2026/06/05 | 42,050 | 42,470 | 41,020 | 42,180 | 2,495,600 |
| 2026/06/04 | 41,500 | 43,600 | 41,230 | 42,750 | 2,772,700 |
| 2026/06/03 | 40,420 | 42,800 | 39,340 | 41,770 | 3,365,400 |
| 2026/06/02 | 38,360 | 39,250 | 37,850 | 39,250 | 2,388,900 |
| 2026/06/01 | 39,430 | 39,840 | 38,250 | 38,380 | 2,395,600 |
| 2026/05/29 | 40,810 | 40,820 | 38,930 | 40,130 | 2,244,300 |
| 2026/05/28 | 40,830 | 41,290 | 38,860 | 40,110 | 2,900,200 |
| 2026/05/27 | 42,990 | 44,040 | 41,530 | 41,530 | 3,055,900 |
| 2026/05/26 | 42,600 | 42,870 | 41,110 | 41,680 | 3,372,300 |
| 2026/05/25 | 40,300 | 43,590 | 40,290 | 43,020 | 4,173,500 |
| 2026/05/22 | 38,590 | 38,980 | 37,870 | 38,130 | 2,685,100 |
| 2026/05/21 | 37,050 | 38,840 | 36,720 | 38,060 | 3,426,700 |
| 2026/05/20 | 36,200 | 36,280 | 34,620 | 35,650 | 3,099,400 |
| 2026/05/19 | 38,090 | 38,180 | 35,550 | 36,060 | 2,762,200 |
| 2026/05/18 | 38,800 | 39,340 | 38,080 | 38,190 | 3,128,200 |
| 2026/05/15 | 41,190 | 41,190 | 38,030 | 38,410 | 3,328,000 |
| 2026/05/14 | 42,910 | 43,140 | 40,540 | 40,560 | 3,049,700 |
| 2026/05/13 | 42,790 | 42,860 | 41,400 | 42,490 | 2,977,300 |
| 2026/05/12 | 45,220 | 45,650 | 42,700 | 43,490 | 3,176,900 |
| 2026/05/11 | 45,300 | 45,950 | 43,480 | 44,110 | 3,933,100 |
| 2026/05/08 | 44,220 | 44,660 | 42,760 | 43,770 | 3,810,400 |
| 2026/05/07 | 46,190 | 46,720 | 44,380 | 44,920 | 5,720,200 |
| 2026/05/01 | 43,540 | 44,520 | 40,500 | 42,930 | 7,701,500 |
| 2026/04/30 | 43,370 | 44,460 | 42,520 | 42,690 | 3,092,200 |
| 2026/04/28 | 45,100 | 46,090 | 44,060 | 44,330 | 3,858,100 |
| 2026/04/27 | 45,600 | 46,450 | 45,000 | 45,770 | 4,078,300 |
| 2026/04/24 | 44,530 | 45,950 | 44,350 | 45,060 | 4,801,300 |
| 2026/04/23 | 45,490 | 45,990 | 43,100 | 43,400 | 5,153,500 |
| 2026/04/22 | 44,700 | 45,520 | 44,110 | 44,800 | 4,291,700 |
| 2026/04/21 | 42,450 | 44,590 | 42,340 | 44,520 | 3,987,500 |
| 2026/04/20 | 40,640 | 42,390 | 40,530 | 42,120 | 3,647,800 |
| 2026/04/17 | 41,510 | 41,700 | 39,950 | 39,950 | 3,765,300 |
| 2026/04/16 | 41,510 | 42,300 | 40,630 | 42,020 | 5,658,900 |
| 2026/04/15 | 43,500 | 44,940 | 41,210 | 41,370 | 9,334,600 |
| 2026/04/14 | 42,000 | 43,530 | 41,630 | 42,800 | 4,931,100 |
| 2026/04/13 | 41,100 | 41,570 | 40,480 | 41,230 | 3,913,200 |
| 2026/04/10 | 39,100 | 41,630 | 39,000 | 41,580 | 6,074,300 |
| 2026/04/09 | 39,000 | 39,250 | 38,340 | 38,700 | 4,051,500 |
| 2026/04/08 | 38,100 | 40,100 | 37,720 | 39,940 | 7,877,100 |
| 2026/04/07 | 37,330 | 37,330 | 36,470 | 36,570 | 3,874,200 |
| 2026/04/06 | 35,860 | 37,680 | 35,720 | 37,460 | 5,163,000 |
| 2026/04/03 | 36,100 | 36,360 | 35,640 | 35,860 | 3,154,900 |
| 2026/03/27 | 34,110 | 35,100 | 33,800 | 34,970 | 4,068,100 |
| 2026/03/26 | 33,700 | 35,070 | 33,600 | 34,570 | 4,028,500 |
| 2026/03/25 | 33,270 | 33,910 | 32,790 | 33,410 | 3,641,600 |
| 2026/03/24 | 32,730 | 33,040 | 31,200 | 31,870 | 3,161,400 |
| 2026/03/23 | 32,990 | 33,410 | 31,580 | 32,030 | 4,049,800 |
| 2026/03/19 | 34,900 | 35,750 | 34,660 | 35,090 | 3,239,200 |
| 2026/03/18 | 36,060 | 36,290 | 35,410 | 36,020 | 3,849,200 |
| 2026/03/17 | 38,000 | 38,000 | 35,850 | 35,850 | 4,370,200 |
| 2026/03/16 | 37,520 | 37,930 | 36,560 | 37,800 | 4,629,800 |
| 2026/03/13 | 34,950 | 37,990 | 34,850 | 37,550 | 7,181,900 |
| 2026/03/12 | 35,850 | 36,790 | 35,630 | 36,350 | 4,310,900 |
| 2026/03/11 | 35,140 | 36,870 | 34,310 | 36,200 | 6,110,400 |
| 2026/03/10 | 32,990 | 34,840 | 32,860 | 34,770 | 5,530,900 |
| 2026/03/09 | 30,500 | 30,930 | 28,810 | 30,360 | 5,263,100 |
| 2026/03/06 | 32,850 | 33,480 | 31,900 | 33,310 | 4,291,200 |
| 2026/03/05 | 33,790 | 34,650 | 32,520 | 33,550 | 6,040,100 |
| 2026/03/04 | 33,520 | 35,030 | 32,310 | 33,090 | 5,876,600 |
| 2026/03/03 | 34,050 | 34,630 | 33,460 | 34,220 | 4,647,600 |
| 2026/03/02 | 32,380 | 34,630 | 31,850 | 34,290 | 4,934,500 |
| 2026/02/27 | 32,390 | 33,930 | 31,780 | 33,660 | 4,895,000 |
| 2026/02/26 | 32,750 | 33,490 | 31,630 | 33,490 | 4,103,500 |
| 2026/02/25 | 32,260 | 33,120 | 32,160 | 32,540 | 2,879,500 |
| 2026/02/24 | 30,850 | 32,070 | 30,800 | 31,920 | 3,028,400 |
| 2026/02/20 | 30,730 | 30,770 | 29,985 | 30,640 | 2,249,600 |
| 2026/02/19 | 31,480 | 31,790 | 30,720 | 31,010 | 2,568,400 |
| 2026/02/18 | 30,600 | 31,390 | 30,490 | 31,170 | 1,850,000 |
| 2026/02/17 | 30,940 | 31,110 | 30,200 | 30,620 | 1,740,800 |
| 2026/02/16 | 30,980 | 31,110 | 30,340 | 30,710 | 1,783,100 |
| 2026/02/13 | 30,450 | 31,160 | 30,320 | 30,860 | 2,403,200 |
| 2026/02/12 | 31,600 | 31,690 | 30,880 | 31,150 | 2,820,800 |
| 2026/02/10 | 31,550 | 31,700 | 30,430 | 30,910 | 3,414,600 |
| 2026/02/09 | 31,600 | 31,860 | 31,110 | 31,300 | 3,787,700 |
| 2026/02/06 | 29,305 | 30,410 | 28,800 | 30,190 | 5,418,000 |
| 2026/02/05 | 29,400 | 30,410 | 28,660 | 28,890 | 5,541,300 |
| 2026/02/04 | 30,550 | 30,590 | 29,375 | 29,805 | 5,969,900 |
| 2026/02/03 | 32,350 | 32,590 | 31,420 | 32,100 | 4,795,500 |
| 2026/02/02 | 33,830 | 34,230 | 31,170 | 31,310 | 7,810,900 |
| 2026/01/30 | 37,200 | 37,450 | 36,030 | 36,390 | 4,612,300 |
| 2026/01/29 | 39,220 | 39,500 | 36,350 | 37,460 | 8,151,100 |
| 2026/01/28 | 37,360 | 40,320 | 37,000 | 39,220 | 6,675,700 |
| 2026/01/27 | 36,290 | 37,140 | 35,780 | 36,900 | 3,465,800 |
| 2026/01/26 | 35,790 | 36,620 | 35,410 | 35,700 | 3,363,300 |
| 2026/01/23 | 37,000 | 37,200 | 36,200 | 36,490 | 5,360,300 |
| 2026/01/22 | 37,600 | 39,370 | 37,410 | 38,730 | 6,996,600 |
| 2026/01/21 | 35,480 | 36,980 | 35,250 | 36,600 | 4,188,600 |
| 2026/01/20 | 36,620 | 36,860 | 35,550 | 36,030 | 3,031,200 |
| 2026/01/19 | 36,300 | 37,320 | 35,860 | 37,000 | 4,008,500 |
| 2026/01/16 | 36,600 | 36,930 | 35,520 | 36,590 | 5,313,800 |
| 2026/01/15 | 34,250 | 36,000 | 33,730 | 35,830 | 4,974,600 |
| 2026/01/14 | 33,670 | 35,290 | 33,460 | 34,800 | 5,291,800 |
| 2026/01/13 | 32,480 | 34,100 | 32,360 | 33,080 | 6,675,000 |
| 2026/01/09 | 30,710 | 30,950 | 29,680 | 30,380 | 3,198,400 |
| 2026/01/08 | 31,900 | 32,040 | 30,700 | 30,700 | 2,837,800 |
| 2026/01/07 | 32,800 | 33,130 | 31,780 | 32,100 | 3,275,500 |
| 2026/01/06 | 32,000 | 32,820 | 31,770 | 32,760 | 4,355,300 |
| 2026/01/05 | 30,950 | 32,030 | 30,510 | 31,710 | 4,233,000 |
| 2025/12/30 | 29,415 | 29,880 | 29,020 | 29,645 | 3,112,100 |
| 2025/12/29 | 30,050 | 30,070 | 29,310 | 29,420 | 2,220,500 |
| 2025/12/26 | 29,575 | 30,040 | 29,465 | 30,000 | 2,762,500 |
| 2025/12/25 | 29,720 | 29,860 | 29,240 | 29,360 | 1,934,500 |
| 2025/12/24 | 30,030 | 30,170 | 29,610 | 29,735 | 2,277,100 |
| 2025/12/23 | 30,000 | 30,130 | 29,720 | 30,000 | 2,234,600 |
| 2025/12/22 | 30,010 | 30,390 | 29,735 | 30,220 | 2,772,100 |
| 2025/12/19 | 28,590 | 29,060 | 28,340 | 28,520 | 3,856,900 |
| 2025/12/18 | 28,325 | 28,625 | 27,800 | 28,090 | 3,973,900 |
| 2025/12/17 | 29,590 | 29,850 | 28,860 | 29,340 | 4,268,200 |
| 2025/12/16 | 30,120 | 30,300 | 29,350 | 29,445 | 3,368,100 |
| 2025/12/15 | 30,500 | 31,420 | 30,120 | 30,300 | 3,899,500 |
| 2025/12/12 | 31,450 | 31,450 | 30,620 | 31,080 | 3,774,300 |
| 2025/12/11 | 31,800 | 31,800 | 30,370 | 31,000 | 4,857,500 |
| 2025/12/10 | 32,720 | 33,070 | 31,200 | 31,520 | 6,065,300 |
| 2025/12/09 | 31,930 | 33,330 | 31,780 | 32,910 | 6,315,700 |
| 2025/12/08 | 32,380 | 32,380 | 31,110 | 31,760 | 4,880,500 |
| 2025/12/05 | 31,500 | 32,770 | 31,470 | 32,600 | 5,050,400 |
| 2025/12/04 | 30,170 | 32,420 | 29,960 | 32,200 | 7,196,900 |
| 2025/12/03 | 28,855 | 30,440 | 28,805 | 30,310 | 5,829,800 |
| 2025/12/02 | 28,120 | 28,900 | 27,920 | 28,240 | 4,283,000 |
| 2025/12/01 | 28,715 | 28,720 | 27,515 | 27,755 | 3,779,700 |
| 2025/11/28 | 27,800 | 28,080 | 27,425 | 28,080 | 3,048,300 |
| 2025/11/27 | 27,220 | 28,000 | 27,010 | 27,850 | 4,214,200 |
| 2025/11/26 | 26,950 | 27,350 | 26,445 | 26,625 | 3,896,300 |
| 2025/11/25 | 27,015 | 27,660 | 26,490 | 26,490 | 4,637,100 |
| 2025/11/21 | 26,455 | 27,150 | 26,305 | 26,515 | 4,985,900 |
| 2025/11/20 | 28,330 | 28,340 | 27,520 | 27,955 | 4,841,500 |
| 2025/11/19 | 26,785 | 26,965 | 25,590 | 26,330 | 5,748,100 |
| 2025/11/18 | 28,180 | 28,290 | 26,885 | 26,920 | 4,259,500 |
| 2025/11/17 | 28,090 | 28,735 | 27,830 | 28,680 | 3,565,200 |
| 2025/11/14 | 28,400 | 28,715 | 27,910 | 28,095 | 5,239,000 |
| 2025/11/13 | 29,000 | 29,425 | 28,665 | 29,230 | 3,984,700 |
| 2025/11/12 | 28,500 | 29,480 | 27,830 | 29,285 | 6,023,600 |
| 2025/11/11 | 29,335 | 30,400 | 28,600 | 28,835 | 7,327,900 |
| 2025/11/10 | 29,650 | 29,930 | 28,825 | 28,835 | 4,925,900 |
| 2025/11/07 | 29,195 | 29,540 | 28,400 | 29,100 | 6,306,000 |
| 2025/11/06 | 29,765 | 29,875 | 29,180 | 29,695 | 5,537,400 |
| 2025/11/05 | 29,215 | 29,790 | 28,065 | 28,640 | 12,632,100 |
| 2025/11/04 | 30,620 | 32,800 | 30,550 | 30,770 | 15,727,300 |
| 2025/10/31 | 30,460 | 30,480 | 27,060 | 28,410 | 20,729,700 |
| 2025/10/30 | 28,075 | 28,575 | 27,365 | 28,575 | 4,130,300 |
| 2025/10/29 | 22,325 | 23,810 | 22,310 | 23,575 | 12,823,000 |
| 2025/10/28 | 22,400 | 22,400 | 21,590 | 21,890 | 6,006,100 |
| 2025/10/27 | 21,945 | 22,310 | 21,720 | 22,310 | 6,114,400 |
| 2025/10/24 | 21,495 | 21,680 | 21,300 | 21,680 | 5,592,100 |
| 2025/10/23 | 20,600 | 20,920 | 20,355 | 20,920 | 6,515,600 |
| 2025/10/22 | 21,305 | 21,490 | 20,560 | 21,410 | 7,660,600 |
| 2025/10/21 | 22,000 | 22,000 | 21,255 | 21,340 | 8,923,100 |
| 2025/10/20 | 21,000 | 21,785 | 20,850 | 21,735 | 8,279,700 |
| 2025/10/17 | 20,710 | 21,085 | 20,320 | 20,520 | 6,442,800 |
| 2025/10/16 | 21,440 | 21,450 | 20,635 | 20,965 | 10,057,700 |
| 2025/10/15 | 19,785 | 21,315 | 19,585 | 21,140 | 12,859,000 |
| 2025/10/14 | 20,300 | 21,265 | 19,770 | 19,800 | 13,898,300 |
| 2025/10/10 | 20,000 | 20,305 | 19,685 | 20,225 | 7,135,500 |
| 2025/10/09 | 20,350 | 20,375 | 19,935 | 20,180 | 6,757,500 |
| 2025/10/08 | 20,000 | 20,475 | 19,835 | 20,030 | 7,347,500 |
| 2025/10/07 | 21,945 | 22,160 | 20,250 | 20,370 | 12,384,900 |
| 2025/10/06 | 21,000 | 21,695 | 20,630 | 21,445 | 11,992,500 |
| 2025/10/03 | 20,300 | 20,410 | 19,910 | 20,010 | 6,864,200 |
| 2025/10/02 | 20,700 | 21,165 | 20,205 | 20,360 | 9,305,400 |
| 2025/10/01 | 20,395 | 20,510 | 19,820 | 19,820 | 8,858,100 |
| 2025/09/30 | 20,395 | 20,570 | 20,065 | 20,305 | 8,316,300 |
| 2025/09/29 | 19,590 | 20,340 | 19,540 | 20,205 | 11,258,500 |
| 2025/09/26 | 21,260 | 21,290 | 19,705 | 19,730 | 17,125,100 |
| 2025/09/25 | 21,420 | 21,735 | 21,185 | 21,530 | 11,521,300 |
| 2025/09/24 | 21,290 | 22,310 | 21,045 | 21,520 | 25,404,400 |
| 2025/09/22 | 19,360 | 21,690 | 19,285 | 21,195 | 30,102,000 |
| 2025/09/19 | 18,465 | 19,635 | 18,160 | 19,185 | 27,322,100 |
| 2025/09/18 | 16,895 | 17,435 | 16,845 | 17,055 | 6,862,500 |
| 2025/09/17 | 16,750 | 16,910 | 16,545 | 16,720 | 5,494,200 |
| 2025/09/16 | 16,835 | 16,930 | 16,530 | 16,915 | 6,273,400 |
| 2025/09/12 | 16,660 | 16,760 | 16,190 | 16,685 | 8,191,000 |
| 2025/09/11 | 16,285 | 16,675 | 16,130 | 16,600 | 5,962,600 |
| 2025/09/10 | 16,110 | 16,360 | 16,030 | 16,155 | 4,244,200 |
| 2025/09/09 | 16,150 | 16,235 | 15,905 | 16,190 | 5,192,500 |
| 2025/09/08 | 15,990 | 16,185 | 15,800 | 16,000 | 4,976,400 |
| 2025/09/05 | 15,415 | 15,705 | 15,370 | 15,645 | 5,764,800 |
| 2025/09/04 | 15,005 | 15,085 | 14,880 | 14,970 | 3,343,000 |
| 2025/09/03 | 15,170 | 15,235 | 14,955 | 14,995 | 3,873,500 |
| 2025/09/02 | 15,390 | 15,500 | 15,210 | 15,265 | 3,476,500 |
| 2025/09/01 | 15,470 | 15,485 | 15,040 | 15,305 | 4,597,200 |
| 2025/08/29 | 15,960 | 16,110 | 15,515 | 15,655 | 6,341,600 |
| 2025/08/28 | 15,600 | 16,015 | 15,450 | 15,960 | 5,628,900 |
| 2025/08/27 | 15,645 | 15,920 | 15,490 | 15,845 | 5,621,400 |
| 2025/08/26 | 15,835 | 16,015 | 15,630 | 15,645 | 5,183,500 |
| 2025/08/25 | 16,175 | 16,390 | 15,800 | 16,000 | 7,415,500 |