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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 15,745 | 16,190 | 15,650 | 16,045 | 7,707,300 |
| 2025/08/21 | 15,925 | 16,160 | 15,645 | 15,655 | 5,511,400 |
| 2025/08/20 | 16,200 | 16,880 | 16,065 | 16,150 | 8,409,500 |
| 2025/08/19 | 16,770 | 16,955 | 16,325 | 16,430 | 8,215,100 |
| 2025/08/18 | 17,395 | 17,400 | 16,785 | 16,825 | 9,300,100 |
| 2025/08/15 | 16,345 | 17,480 | 16,310 | 17,405 | 19,350,400 |
| 2025/08/14 | 15,715 | 16,230 | 15,680 | 16,070 | 9,328,600 |
| 2025/08/13 | 15,885 | 16,190 | 15,510 | 15,790 | 12,534,700 |
| 2025/08/12 | 14,800 | 15,640 | 14,730 | 15,485 | 11,614,500 |
| 2025/08/08 | 14,150 | 14,985 | 13,715 | 14,455 | 15,343,500 |
| 2025/08/07 | 14,065 | 14,385 | 14,035 | 14,295 | 4,309,500 |
| 2025/08/06 | 14,205 | 14,420 | 14,055 | 14,255 | 4,986,300 |
| 2025/08/05 | 14,570 | 14,670 | 14,485 | 14,525 | 4,682,600 |
| 2025/08/04 | 14,090 | 14,630 | 14,035 | 14,490 | 5,877,900 |
| 2025/08/01 | 14,765 | 14,865 | 14,450 | 14,620 | 8,100,700 |
| 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 |