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

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
2010/12/30 993 1,009 987 1,002 11,500
2010/12/29 1,010 1,018 1,000 1,018 6,700
2010/12/28 1,010 1,015 1,010 1,010 6,600
2010/12/27 982 1,016 980 1,010 19,800
2010/12/24 970 995 970 980 8,500
2010/12/20 1,000 1,003 970 991 23,600
2010/12/17 1,015 1,021 1,003 1,015 15,200
2010/12/16 1,028 1,028 1,010 1,011 10,200
2010/12/15 1,010 1,023 1,002 1,015 21,800
2010/12/14 1,018 1,018 996 1,009 27,700
2010/12/13 989 1,010 989 1,010 21,400
2010/12/10 960 982 954 961 10,000
2010/12/09 980 989 970 970 10,100
2010/12/08 969 980 960 980 14,500
2010/12/07 952 965 949 956 21,200
2010/12/06 968 968 952 965 9,800
2010/12/03 991 991 968 973 7,000
2010/12/02 990 1,002 968 975 23,200
2010/12/01 950 980 931 966 25,100
2010/11/30 1,010 1,010 950 975 23,400
2010/11/29 1,004 1,038 992 1,000 26,300
2010/11/26 993 1,030 977 1,016 59,100
2010/11/25 983 1,033 967 1,006 118,300
2010/11/24 913 966 913 966 86,800
2010/11/22 826 949 826 943 186,800
2010/11/19 801 815 794 815 47,400
2010/11/18 799 799 789 794 17,000
2010/11/17 790 804 788 800 11,100
2010/11/16 800 801 789 799 6,100
2010/11/15 785 798 780 798 14,800
2010/11/12 799 799 784 787 4,300
2010/11/11 790 800 780 794 8,000
2010/11/10 777 785 774 775 24,800
2010/11/09 790 800 778 780 16,500
2010/11/08 825 825 781 800 27,700
2010/11/05 715 754 713 754 36,600
2010/11/04 729 729 715 720 17,000
2010/11/02 705 727 702 710 27,400
2010/11/01 752 752 691 698 68,800
2010/10/29 805 805 775 778 18,400
2010/10/28 794 800 791 793 17,300
2010/10/27 806 807 794 794 9,300
2010/10/26 812 836 795 800 40,300
2010/10/25 825 838 813 815 8,700
2010/10/22 800 825 800 825 8,600
2010/10/21 819 820 795 800 9,800
2010/10/20 800 823 800 820 6,200
2010/10/19 805 814 801 806 11,500
2010/10/18 796 819 795 817 8,500
2010/10/15 806 806 781 797 28,100
2010/10/14 810 819 807 807 20,700
2010/10/13 814 825 813 814 6,700
2010/10/12 838 838 812 825 7,800
2010/10/08 826 830 823 823 3,300
2010/10/07 837 837 825 825 6,800
2010/10/06 823 846 823 837 7,800
2010/10/05 830 839 822 836 12,600
2010/10/04 835 841 830 831 5,600
2010/10/01 845 845 829 841 7,900
2010/09/30 843 848 825 832 12,200
2010/09/29 825 842 825 832 5,700
2010/09/28 820 829 820 825 6,300
2010/09/27 836 840 819 825 16,600
2010/09/24 850 850 830 836 31,200
2010/09/22 861 870 860 860 17,800
2010/09/21 890 900 872 872 21,100
2010/09/17 880 881 862 868 22,600
2010/09/16 888 888 857 871 25,800
2010/09/15 846 885 826 863 40,500
2010/09/14 870 882 849 855 34,400
2010/09/13 830 851 825 845 27,400
2010/09/10 807 837 806 818 60,100
2010/09/09 811 820 798 805 18,200
2010/09/08 814 830 800 807 38,500
2010/09/07 848 848 817 817 13,600
2010/09/06 815 839 814 837 25,800
2010/09/03 810 818 798 801 27,700
2010/09/02 830 830 792 828 19,900
2010/09/01 816 821 798 804 32,100
2010/08/31 835 835 816 819 7,300
2010/08/30 865 883 835 842 33,000
2010/08/27 806 850 802 849 25,300
2010/08/26 826 826 805 820 16,600
2010/08/25 810 829 797 797 46,700
2010/08/24 864 864 821 831 37,700
2010/08/23 905 915 870 870 36,000
2010/08/20 920 928 903 925 23,100
2010/08/19 932 947 910 930 25,700
2010/08/18 950 950 907 921 20,900
2010/08/17 900 905 869 890 33,800
2010/08/16 945 960 865 915 36,300
2010/08/13 1,015 1,015 983 1,005 12,500
2010/08/12 1,011 1,027 981 1,000 21,400
2010/08/11 1,051 1,063 1,037 1,049 19,000
2010/08/10 1,080 1,110 1,080 1,100 39,600
2010/08/09 1,035 1,084 1,019 1,067 5,200
2010/08/06 1,055 1,060 1,030 1,036 5,200
2010/08/05 1,041 1,084 1,041 1,060 6,900
2010/08/04 1,078 1,078 1,035 1,059 5,800
2010/08/03 1,058 1,080 1,050 1,056 8,200
2010/08/02 1,026 1,060 1,020 1,045 12,400
2010/07/30 1,030 1,061 1,020 1,050 12,300
2010/07/29 1,103 1,103 1,030 1,063 20,400
2010/07/28 1,096 1,105 1,091 1,100 12,800
2010/07/27 1,095 1,110 1,090 1,096 13,700
2010/07/26 1,105 1,124 1,090 1,091 24,700
2010/07/23 1,026 1,060 1,026 1,045 35,100
2010/07/22 1,028 1,028 995 1,010 20,400
2010/07/21 1,049 1,058 1,041 1,055 37,700
2010/07/20 1,050 1,050 1,006 1,040 19,900
2010/07/16 1,103 1,103 1,052 1,070 28,200
2010/07/15 1,102 1,175 1,101 1,120 41,700
2010/07/14 1,144 1,150 1,105 1,130 69,300
2010/07/13 1,029 1,075 1,025 1,067 71,100
2010/07/12 1,048 1,085 1,011 1,011 32,500
2010/07/09 1,018 1,048 991 1,029 42,000
2010/07/08 950 1,015 950 1,000 58,600
2010/07/07 967 967 920 924 24,200
2010/07/06 975 975 940 953 27,200
2010/07/05 964 1,000 964 976 30,700
2010/07/02 940 980 940 958 43,100
2010/07/01 975 984 937 970 42,000
2010/06/30 920 935 910 920 42,400
2010/06/29 933 970 933 970 32,600
2010/06/28 1,030 1,030 960 963 40,400
2010/06/25 1,060 1,060 1,030 1,040 23,400
2010/06/24 1,070 1,080 1,060 1,065 15,700
2010/06/23 1,100 1,100 1,071 1,073 27,100
2010/06/22 1,120 1,120 1,105 1,105 12,700
2010/06/21 1,115 1,127 1,112 1,125 22,800
2010/06/18 1,130 1,130 1,097 1,097 23,600
2010/06/17 1,120 1,140 1,119 1,124 45,700
2010/06/16 1,121 1,123 1,090 1,110 31,800
2010/06/15 1,080 1,090 1,077 1,084 24,500
2010/06/14 1,070 1,135 1,050 1,106 54,700
2010/06/11 1,052 1,074 1,040 1,040 22,000
2010/06/10 1,035 1,049 1,012 1,030 27,000
2010/06/09 1,070 1,080 1,051 1,051 14,200
2010/06/08 1,075 1,088 1,070 1,070 29,200
2010/06/07 1,090 1,095 1,066 1,075 29,300
2010/06/04 1,180 1,180 1,155 1,155 19,200
2010/06/03 1,190 1,200 1,158 1,190 16,000
2010/06/02 1,200 1,200 1,160 1,162 11,200
2010/06/01 1,240 1,253 1,211 1,211 11,900
2010/05/31 1,190 1,256 1,183 1,255 20,300
2010/05/28 1,150 1,170 1,140 1,159 20,300
2010/05/27 1,076 1,125 1,074 1,125 11,400
2010/05/26 1,091 1,139 1,077 1,088 10,200
2010/05/25 1,145 1,145 1,091 1,091 17,400
2010/05/24 1,130 1,160 1,112 1,160 11,300
2010/05/21 1,080 1,130 1,080 1,124 12,900
2010/05/20 1,155 1,210 1,155 1,170 5,900
2010/05/19 1,092 1,221 1,087 1,185 27,100
2010/05/18 1,190 1,199 1,150 1,151 11,200
2010/05/17 1,211 1,215 1,170 1,174 23,700
2010/05/14 1,254 1,254 1,210 1,241 12,100
2010/05/13 1,241 1,271 1,230 1,241 13,800
2010/05/12 1,259 1,259 1,216 1,230 17,700
2010/05/11 1,350 1,350 1,264 1,264 30,600
2010/05/10 1,224 1,265 1,215 1,260 41,500
2010/05/07 1,199 1,249 1,181 1,215 107,100
2010/05/06 1,360 1,362 1,335 1,336 79,000
2010/04/30 1,484 1,484 1,415 1,450 72,900
2010/04/28 1,505 1,530 1,489 1,530 28,500
2010/04/27 1,550 1,560 1,525 1,554 39,000
2010/04/26 1,548 1,548 1,520 1,547 22,400
2010/04/23 1,550 1,569 1,535 1,547 25,200
2010/04/22 1,538 1,550 1,522 1,550 33,400
2010/04/21 1,522 1,540 1,521 1,521 37,200
2010/04/20 1,496 1,528 1,496 1,499 59,600
2010/04/19 1,458 1,490 1,458 1,480 33,700
2010/04/16 1,447 1,465 1,447 1,460 35,200
2010/04/15 1,440 1,460 1,426 1,438 52,300
2010/04/14 1,400 1,410 1,396 1,400 26,100
2010/04/13 1,403 1,403 1,370 1,393 12,800
2010/04/12 1,411 1,428 1,404 1,407 19,200
2010/04/09 1,406 1,425 1,401 1,425 10,300
2010/04/08 1,418 1,422 1,406 1,409 19,400
2010/04/07 1,434 1,442 1,415 1,433 14,400
2010/04/06 1,445 1,446 1,420 1,433 22,500
2010/04/05 1,429 1,450 1,429 1,436 13,400
2010/04/02 1,431 1,440 1,420 1,424 21,700
2010/04/01 1,435 1,444 1,420 1,442 13,000

このページの先頭へ