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
2011/12/30 1,035 1,068 1,030 1,059 5,300
2011/12/29 1,023 1,035 1,015 1,035 3,900
2011/12/28 1,013 1,030 1,013 1,023 4,500
2011/12/27 1,037 1,047 1,036 1,036 7,400
2011/12/26 1,064 1,068 1,040 1,049 14,600
2011/12/22 1,060 1,062 1,048 1,062 9,700
2011/12/21 1,036 1,065 1,036 1,065 15,300
2011/12/20 1,030 1,051 1,030 1,040 14,500
2011/12/19 1,057 1,085 1,033 1,060 23,000
2011/12/16 1,098 1,105 1,080 1,099 39,000
2011/12/15 1,076 1,093 1,070 1,073 58,700
2011/12/14 1,047 1,090 1,036 1,075 66,400
2011/12/13 1,035 1,035 1,013 1,025 10,800
2011/12/12 1,005 1,033 998 1,029 23,700
2011/12/09 996 1,002 990 990 8,000
2011/12/08 1,000 1,010 992 1,002 4,900
2011/12/07 999 1,010 987 1,000 11,200
2011/12/06 975 990 971 984 3,700
2011/12/05 993 993 971 971 4,500
2011/12/02 990 990 972 978 6,700
2011/12/01 1,030 1,030 994 996 11,200
2011/11/30 979 990 976 990 13,400
2011/11/29 965 990 965 975 9,500
2011/11/28 930 956 925 949 8,600
2011/11/25 907 936 907 936 2,900
2011/11/24 937 937 920 920 9,700
2011/11/22 940 960 940 945 9,100
2011/11/21 978 978 936 964 17,300
2011/11/18 927 994 901 991 33,100
2011/11/17 896 931 893 931 12,000
2011/11/16 903 915 895 902 7,800
2011/11/15 895 920 895 905 9,500
2011/11/14 927 927 923 924 3,900
2011/11/11 907 912 896 912 6,500
2011/11/10 900 905 896 900 10,800
2011/11/09 909 925 892 924 17,000
2011/11/08 920 931 910 924 14,300
2011/11/07 939 939 925 930 1,700
2011/11/04 920 940 920 939 9,200
2011/11/02 920 933 900 933 14,600
2011/11/01 939 940 921 940 11,900
2011/10/31 960 969 952 965 17,700
2011/10/28 980 982 962 971 14,300
2011/10/27 946 952 935 945 21,800
2011/10/26 940 950 936 950 12,200
2011/10/25 956 958 946 946 4,900
2011/10/24 959 974 945 945 6,700
2011/10/21 948 955 948 953 3,600
2011/10/20 963 963 945 953 12,800
2011/10/19 995 995 955 963 7,400
2011/10/18 964 976 963 965 9,900
2011/10/17 991 997 985 986 9,900
2011/10/14 977 990 972 983 11,500
2011/10/13 979 1,021 979 1,004 14,600
2011/10/12 945 970 945 960 12,000
2011/10/11 951 961 945 945 10,600
2011/10/07 945 950 936 940 9,300
2011/10/06 923 947 923 947 2,700
2011/10/05 941 942 920 921 20,700
2011/10/04 940 960 930 941 17,000
2011/10/03 953 976 953 959 7,700
2011/09/30 991 997 976 976 8,000
2011/09/29 945 961 926 961 8,900
2011/09/28 945 958 945 951 2,100
2011/09/27 950 954 930 932 8,800
2011/09/26 980 984 910 925 18,900
2011/09/22 981 999 975 978 13,700
2011/09/21 1,011 1,012 994 997 12,000
2011/09/20 1,011 1,015 1,009 1,010 6,200
2011/09/16 1,018 1,025 1,000 1,025 10,500
2011/09/15 990 1,020 990 992 5,800
2011/09/14 1,014 1,036 975 984 15,700
2011/09/13 1,012 1,012 1,000 1,009 3,700
2011/09/12 999 1,015 999 1,002 5,800
2011/09/09 1,030 1,030 1,003 1,010 5,000
2011/09/08 1,058 1,058 1,030 1,040 6,900
2011/09/07 1,051 1,058 1,020 1,041 11,600
2011/09/06 1,050 1,055 996 1,003 15,400
2011/09/05 1,088 1,088 1,060 1,068 19,100
2011/09/02 1,090 1,110 1,088 1,107 22,900
2011/09/01 1,087 1,095 1,087 1,093 12,200
2011/08/31 1,070 1,082 1,066 1,075 10,500
2011/08/30 1,079 1,100 1,073 1,083 14,100
2011/08/29 1,050 1,075 1,050 1,060 8,700
2011/08/26 1,066 1,077 1,053 1,073 18,000
2011/08/25 1,012 1,051 1,012 1,037 13,100
2011/08/24 1,024 1,040 1,000 1,015 28,200
2011/08/23 1,001 1,004 991 1,003 10,300
2011/08/22 1,000 1,026 993 995 26,400
2011/08/19 1,040 1,059 1,010 1,025 33,300
2011/08/18 1,121 1,122 1,066 1,072 28,500
2011/08/17 1,079 1,108 1,058 1,108 15,900
2011/08/16 1,119 1,119 1,077 1,089 31,600
2011/08/15 1,060 1,129 1,044 1,115 89,700
2011/08/12 981 1,000 981 990 21,300
2011/08/11 924 985 924 979 32,000
2011/08/10 1,007 1,007 983 999 20,200
2011/08/09 910 960 880 960 46,100
2011/08/08 995 995 950 953 31,300
2011/08/05 970 1,010 962 995 62,200
2011/08/04 1,073 1,080 1,048 1,050 24,700
2011/08/03 1,060 1,069 1,051 1,057 25,600
2011/08/02 1,109 1,109 1,082 1,088 12,900
2011/08/01 1,072 1,115 1,072 1,110 34,300
2011/07/29 1,101 1,103 1,071 1,072 40,000
2011/07/28 1,120 1,120 1,103 1,103 38,400
2011/07/27 1,145 1,155 1,133 1,133 32,800
2011/07/26 1,210 1,210 1,151 1,160 132,700
2011/07/25 1,092 1,100 1,085 1,100 17,200
2011/07/22 1,094 1,097 1,085 1,092 12,300
2011/07/21 1,092 1,095 1,081 1,085 16,500
2011/07/20 1,081 1,100 1,080 1,092 10,400
2011/07/19 1,072 1,077 1,071 1,077 7,700
2011/07/15 1,067 1,078 1,052 1,076 27,200
2011/07/14 1,078 1,080 1,067 1,067 20,400
2011/07/13 1,086 1,086 1,072 1,078 24,600
2011/07/12 1,100 1,100 1,054 1,088 37,400
2011/07/11 1,121 1,150 1,120 1,121 8,300
2011/07/08 1,150 1,160 1,135 1,135 13,600
2011/07/07 1,106 1,150 1,106 1,149 26,200
2011/07/06 1,117 1,120 1,096 1,105 41,500
2011/07/05 1,160 1,165 1,130 1,131 30,300
2011/07/04 1,165 1,179 1,158 1,158 16,100
2011/07/01 1,175 1,175 1,145 1,152 18,900
2011/06/30 1,190 1,190 1,152 1,154 23,900
2011/06/29 1,193 1,194 1,165 1,170 16,700
2011/06/28 1,210 1,216 1,192 1,192 17,100
2011/06/27 1,229 1,233 1,210 1,219 27,300
2011/06/24 1,215 1,227 1,208 1,226 15,500
2011/06/23 1,227 1,227 1,211 1,213 15,300
2011/06/22 1,234 1,234 1,219 1,228 18,200
2011/06/21 1,236 1,236 1,215 1,218 18,300
2011/06/20 1,242 1,248 1,202 1,205 18,400
2011/06/17 1,225 1,237 1,204 1,237 19,400
2011/06/16 1,223 1,230 1,212 1,216 11,800
2011/06/15 1,230 1,259 1,223 1,238 44,300
2011/06/14 1,201 1,250 1,201 1,228 56,500
2011/06/13 1,190 1,206 1,190 1,198 21,000
2011/06/10 1,199 1,212 1,189 1,198 22,500
2011/06/09 1,171 1,202 1,171 1,199 13,700
2011/06/08 1,208 1,208 1,188 1,205 4,800
2011/06/07 1,166 1,207 1,166 1,198 12,000
2011/06/06 1,243 1,243 1,172 1,178 27,200
2011/06/03 1,242 1,252 1,220 1,220 12,800
2011/06/02 1,211 1,243 1,210 1,233 12,100
2011/06/01 1,259 1,276 1,248 1,255 18,400
2011/05/31 1,268 1,272 1,246 1,259 24,000
2011/05/30 1,230 1,275 1,224 1,267 35,800
2011/05/27 1,241 1,247 1,207 1,210 22,500
2011/05/26 1,250 1,254 1,225 1,240 12,300
2011/05/25 1,234 1,254 1,234 1,252 19,000
2011/05/24 1,261 1,261 1,230 1,247 22,000
2011/05/23 1,210 1,287 1,209 1,267 66,400
2011/05/20 1,186 1,250 1,183 1,229 57,500
2011/05/19 1,176 1,186 1,167 1,168 14,900
2011/05/18 1,140 1,175 1,140 1,161 8,700
2011/05/17 1,150 1,150 1,125 1,150 17,100
2011/05/16 1,180 1,192 1,151 1,154 11,000
2011/05/13 1,176 1,181 1,145 1,175 17,300
2011/05/12 1,210 1,210 1,188 1,196 17,700
2011/05/11 1,225 1,233 1,190 1,196 29,300
2011/05/10 1,199 1,216 1,186 1,210 33,800
2011/05/09 1,234 1,234 1,202 1,210 26,700
2011/05/06 1,190 1,238 1,190 1,235 45,400
2011/05/02 1,250 1,251 1,230 1,248 107,000
2011/04/28 1,100 1,113 1,085 1,110 12,900
2011/04/27 1,075 1,100 1,075 1,100 7,000
2011/04/26 1,118 1,118 1,083 1,099 13,100
2011/04/25 1,081 1,096 1,077 1,096 8,300
2011/04/22 1,060 1,089 1,052 1,089 9,500
2011/04/21 1,078 1,080 1,061 1,078 9,100
2011/04/20 1,065 1,080 1,065 1,070 12,700
2011/04/19 1,072 1,074 1,056 1,060 10,700
2011/04/18 1,079 1,080 1,070 1,079 1,800
2011/04/15 1,070 1,080 1,055 1,079 3,400
2011/04/14 1,080 1,083 1,066 1,070 7,300
2011/04/13 1,016 1,099 1,016 1,080 14,900
2011/04/12 1,080 1,080 1,045 1,059 16,700
2011/04/11 1,076 1,095 1,076 1,086 7,500
2011/04/08 1,065 1,100 1,050 1,091 12,400
2011/04/07 1,076 1,103 1,065 1,065 21,700
2011/04/06 1,100 1,101 1,073 1,085 27,100
2011/04/05 1,160 1,160 1,121 1,125 38,300
2011/04/04 1,130 1,176 1,120 1,160 87,700
2011/04/01 1,090 1,097 1,054 1,065 10,100
2011/03/31 1,120 1,120 1,067 1,110 49,400
2011/03/30 995 1,078 995 1,067 45,500
2011/03/29 968 991 950 980 32,200
2011/03/28 955 975 930 975 27,900
2011/03/25 972 985 950 951 21,900
2011/03/24 966 985 950 963 28,000
2011/03/23 995 995 960 990 20,200
2011/03/22 960 989 943 980 48,300
2011/03/18 820 879 813 868 48,500
2011/03/17 710 798 710 791 35,000
2011/03/16 730 809 730 779 69,500
2011/03/15 760 800 685 725 114,000
2011/03/14 820 922 802 835 89,000
2011/03/11 1,020 1,041 1,006 1,032 17,300
2011/03/10 1,082 1,082 1,040 1,055 32,800
2011/03/09 1,100 1,110 1,080 1,080 13,300
2011/03/08 1,101 1,114 1,099 1,100 23,900
2011/03/07 1,100 1,127 1,100 1,123 14,300
2011/03/04 1,170 1,180 1,120 1,129 22,900
2011/03/03 1,138 1,140 1,108 1,130 11,600
2011/03/02 1,110 1,129 1,110 1,125 12,000
2011/03/01 1,129 1,170 1,129 1,162 20,600
2011/02/28 1,100 1,125 1,080 1,125 16,700
2011/02/25 1,070 1,098 1,055 1,098 14,500
2011/02/24 1,080 1,102 1,071 1,073 32,700
2011/02/23 1,105 1,134 1,103 1,132 18,800
2011/02/22 1,181 1,181 1,123 1,134 37,300
2011/02/21 1,149 1,174 1,131 1,174 27,000
2011/02/18 1,180 1,185 1,156 1,160 22,000
2011/02/17 1,209 1,209 1,187 1,187 16,500
2011/02/16 1,228 1,228 1,193 1,194 20,400
2011/02/15 1,199 1,220 1,185 1,218 35,500
2011/02/14 1,199 1,209 1,182 1,197 30,000
2011/02/10 1,151 1,178 1,150 1,167 13,400
2011/02/09 1,200 1,220 1,154 1,165 41,300
2011/02/08 1,147 1,188 1,140 1,180 71,900
2011/02/07 1,136 1,143 1,121 1,133 21,900
2011/02/04 1,119 1,119 1,100 1,111 18,900
2011/02/03 1,100 1,111 1,087 1,100 27,500
2011/02/02 1,088 1,097 1,075 1,086 11,800
2011/02/01 1,056 1,080 1,056 1,069 13,700
2011/01/31 1,069 1,069 1,049 1,055 14,800
2011/01/28 1,112 1,113 1,080 1,094 8,000
2011/01/27 1,086 1,130 1,086 1,113 9,700
2011/01/26 1,124 1,125 1,080 1,095 16,300
2011/01/25 1,111 1,129 1,111 1,120 22,600
2011/01/24 1,105 1,105 1,061 1,091 31,900
2011/01/21 1,100 1,100 1,045 1,050 22,900
2011/01/20 1,110 1,110 1,071 1,105 19,500
2011/01/19 1,147 1,147 1,103 1,106 18,200
2011/01/18 1,148 1,155 1,125 1,130 10,600
2011/01/17 1,142 1,180 1,130 1,144 47,300
2011/01/14 1,080 1,137 1,070 1,135 67,500
2011/01/13 1,090 1,090 1,055 1,070 9,200
2011/01/12 1,087 1,093 1,070 1,080 11,600
2011/01/11 1,054 1,071 1,054 1,071 12,600
2011/01/07 1,087 1,087 1,047 1,077 8,200
2011/01/06 1,072 1,090 1,061 1,067 33,900
2011/01/05 1,008 1,057 1,008 1,049 25,000
2011/01/04 1,000 1,012 993 1,001 14,000

このページの先頭へ