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
2012/12/28 1,554 1,567 1,541 1,560 44,900
2012/12/27 1,500 1,535 1,500 1,526 34,300
2012/12/26 1,485 1,500 1,480 1,500 18,400
2012/12/25 1,501 1,505 1,478 1,483 33,000
2012/12/21 1,480 1,500 1,470 1,485 37,100
2012/12/20 1,494 1,494 1,470 1,480 18,400
2012/12/19 1,493 1,498 1,476 1,493 21,800
2012/12/18 1,488 1,499 1,480 1,498 14,700
2012/12/17 1,533 1,533 1,501 1,507 12,300
2012/12/14 1,505 1,535 1,500 1,510 24,700
2012/12/13 1,520 1,520 1,497 1,510 25,700
2012/12/12 1,471 1,510 1,471 1,477 36,600
2012/12/11 1,520 1,540 1,466 1,471 63,300
2012/12/10 1,445 1,450 1,424 1,440 25,100
2012/12/07 1,449 1,450 1,440 1,442 16,200
2012/12/06 1,457 1,457 1,440 1,449 14,700
2012/12/05 1,416 1,441 1,400 1,438 21,900
2012/12/04 1,412 1,445 1,390 1,420 38,600
2012/12/03 1,389 1,413 1,375 1,412 44,500
2012/11/30 1,333 1,367 1,333 1,365 19,300
2012/11/29 1,331 1,345 1,327 1,331 24,600
2012/11/28 1,346 1,350 1,317 1,325 25,700
2012/11/27 1,375 1,383 1,352 1,355 13,800
2012/11/26 1,390 1,390 1,360 1,379 30,800
2012/11/22 1,339 1,364 1,329 1,352 23,900
2012/11/21 1,350 1,350 1,317 1,317 18,800
2012/11/20 1,385 1,385 1,343 1,358 23,600
2012/11/19 1,369 1,373 1,345 1,365 30,900
2012/11/16 1,302 1,326 1,300 1,309 46,800
2012/11/15 1,252 1,330 1,251 1,330 46,000
2012/11/14 1,251 1,265 1,241 1,245 21,100
2012/11/13 1,251 1,287 1,251 1,265 14,200
2012/11/12 1,319 1,319 1,240 1,241 92,200
2012/11/09 1,337 1,338 1,318 1,321 26,300
2012/11/08 1,350 1,360 1,337 1,351 32,000
2012/11/07 1,400 1,405 1,352 1,352 27,400
2012/11/06 1,415 1,420 1,396 1,396 20,000
2012/11/05 1,400 1,424 1,398 1,420 11,500
2012/11/02 1,405 1,430 1,399 1,405 40,000
2012/11/01 1,427 1,427 1,406 1,406 46,100
2012/10/31 1,462 1,478 1,441 1,449 33,800
2012/10/30 1,547 1,547 1,436 1,481 34,700
2012/10/29 1,521 1,535 1,507 1,507 25,800
2012/10/26 1,535 1,535 1,513 1,516 16,700
2012/10/25 1,518 1,518 1,506 1,511 9,800
2012/10/24 1,520 1,533 1,505 1,515 7,400
2012/10/23 1,516 1,528 1,510 1,524 9,800
2012/10/22 1,519 1,526 1,498 1,515 22,700
2012/10/19 1,550 1,558 1,525 1,550 17,200
2012/10/18 1,541 1,562 1,536 1,559 26,600
2012/10/17 1,511 1,539 1,511 1,528 21,300
2012/10/16 1,465 1,512 1,440 1,508 19,400
2012/10/15 1,479 1,479 1,432 1,467 14,700
2012/10/12 1,460 1,475 1,460 1,474 3,700
2012/10/11 1,470 1,470 1,450 1,457 11,700
2012/10/10 1,460 1,480 1,440 1,475 9,600
2012/10/09 1,480 1,480 1,460 1,460 5,000
2012/10/05 1,463 1,483 1,462 1,482 9,100
2012/10/04 1,479 1,490 1,435 1,468 11,600
2012/10/03 1,490 1,493 1,462 1,479 17,800
2012/10/02 1,468 1,504 1,450 1,487 15,200
2012/10/01 1,491 1,491 1,426 1,450 22,900
2012/09/28 1,517 1,519 1,451 1,495 38,800
2012/09/27 1,459 1,517 1,452 1,487 52,100
2012/09/26 1,430 1,470 1,403 1,444 42,000
2012/09/25 1,471 1,493 1,427 1,442 40,200
2012/09/24 1,587 1,587 1,502 1,519 29,300
2012/09/21 1,587 1,598 1,580 1,596 36,900
2012/09/20 1,589 1,599 1,582 1,587 29,800
2012/09/19 1,580 1,600 1,580 1,599 21,100
2012/09/18 1,603 1,617 1,590 1,590 19,900
2012/09/14 1,630 1,652 1,606 1,618 46,000
2012/09/13 1,600 1,629 1,598 1,626 36,500
2012/09/12 1,593 1,600 1,580 1,590 24,300
2012/09/11 1,600 1,618 1,587 1,600 23,700
2012/09/10 1,608 1,628 1,601 1,602 17,500
2012/09/07 1,620 1,629 1,578 1,608 27,400
2012/09/06 1,600 1,621 1,581 1,599 35,700
2012/09/05 1,624 1,635 1,624 1,630 64,600
2012/09/04 1,570 1,640 1,569 1,629 99,000
2012/09/03 1,533 1,575 1,514 1,550 19,400
2012/08/31 1,524 1,580 1,513 1,547 40,000
2012/08/30 1,534 1,545 1,508 1,533 58,600
2012/08/29 1,567 1,567 1,523 1,549 52,100
2012/08/28 1,601 1,610 1,420 1,589 104,400
2012/08/27 1,587 1,626 1,587 1,599 94,600
2012/08/24 1,554 1,599 1,540 1,587 105,000
2012/08/23 1,515 1,560 1,506 1,560 125,700
2012/08/22 1,480 1,518 1,467 1,505 69,700
2012/08/21 1,498 1,498 1,450 1,466 67,000
2012/08/20 1,443 1,492 1,412 1,492 76,100
2012/08/17 1,403 1,468 1,403 1,440 143,100
2012/08/16 1,300 1,400 1,300 1,389 158,300
2012/08/15 1,320 1,344 1,255 1,260 111,500
2012/08/14 1,200 1,347 1,200 1,304 272,200
2012/08/13 1,075 1,120 1,075 1,100 65,700
2012/08/10 1,073 1,079 1,065 1,072 30,900
2012/08/09 1,082 1,088 1,070 1,079 24,500
2012/08/08 1,100 1,111 1,082 1,082 28,800
2012/08/07 1,090 1,100 1,085 1,094 25,000
2012/08/06 1,101 1,105 1,088 1,090 27,700
2012/08/03 1,107 1,110 1,082 1,088 29,500
2012/08/02 1,132 1,135 1,113 1,122 27,000
2012/08/01 1,172 1,172 1,120 1,133 52,200
2012/07/31 1,132 1,176 1,130 1,174 16,000
2012/07/30 1,140 1,149 1,118 1,123 29,300
2012/07/27 1,109 1,128 1,097 1,111 44,900
2012/07/26 1,050 1,104 1,044 1,087 60,300
2012/07/25 1,072 1,090 1,060 1,061 52,700
2012/07/24 1,151 1,170 1,093 1,102 59,800
2012/07/23 1,200 1,201 1,158 1,170 27,800
2012/07/20 1,218 1,220 1,197 1,202 17,500
2012/07/19 1,220 1,220 1,193 1,205 39,900
2012/07/18 1,210 1,240 1,204 1,206 41,800
2012/07/17 1,254 1,260 1,192 1,210 94,700
2012/07/13 1,303 1,305 1,250 1,272 78,200
2012/07/12 1,365 1,365 1,314 1,324 44,400
2012/07/11 1,390 1,393 1,365 1,372 19,100
2012/07/10 1,405 1,412 1,395 1,395 18,900
2012/07/09 1,450 1,450 1,402 1,402 25,800
2012/07/06 1,421 1,462 1,419 1,436 9,500
2012/07/05 1,433 1,433 1,419 1,421 18,400
2012/07/04 1,447 1,452 1,435 1,436 18,800
2012/07/03 1,450 1,456 1,430 1,442 34,800
2012/07/02 1,481 1,483 1,437 1,437 22,500
2012/06/29 1,440 1,473 1,440 1,473 28,900
2012/06/28 1,469 1,475 1,450 1,453 17,000
2012/06/27 1,453 1,488 1,452 1,464 22,600
2012/06/26 1,541 1,554 1,537 1,552 19,300
2012/06/25 1,562 1,562 1,540 1,549 20,800
2012/06/22 1,511 1,563 1,510 1,554 20,500
2012/06/21 1,551 1,554 1,530 1,530 17,400
2012/06/20 1,547 1,548 1,523 1,530 22,700
2012/06/19 1,500 1,520 1,485 1,500 22,000
2012/06/18 1,488 1,494 1,463 1,480 49,000
2012/06/15 1,414 1,428 1,391 1,400 16,200
2012/06/14 1,400 1,415 1,400 1,415 22,900
2012/06/13 1,430 1,430 1,400 1,412 17,000
2012/06/12 1,449 1,456 1,420 1,425 19,100
2012/06/11 1,460 1,486 1,460 1,473 16,500
2012/06/08 1,473 1,474 1,440 1,440 12,000
2012/06/07 1,460 1,465 1,452 1,460 10,300
2012/06/06 1,430 1,450 1,430 1,437 11,200
2012/06/05 1,400 1,436 1,400 1,436 5,600
2012/06/04 1,405 1,417 1,390 1,405 3,800
2012/06/01 1,430 1,447 1,420 1,420 15,000
2012/05/31 1,458 1,460 1,450 1,455 12,800
2012/05/30 1,480 1,500 1,460 1,472 15,300
2012/05/29 1,500 1,500 1,459 1,481 7,300
2012/05/28 1,517 1,517 1,456 1,476 20,100
2012/05/25 1,564 1,564 1,490 1,511 22,000
2012/05/24 1,574 1,574 1,516 1,557 8,600
2012/05/23 1,580 1,580 1,500 1,523 9,500
2012/05/22 1,570 1,608 1,570 1,585 12,200
2012/05/21 1,540 1,617 1,540 1,610 35,100
2012/05/18 1,560 1,570 1,539 1,559 29,400
2012/05/17 1,470 1,600 1,470 1,570 31,900
2012/05/16 1,440 1,498 1,440 1,463 19,900
2012/05/15 1,435 1,442 1,350 1,429 32,000
2012/05/14 1,435 1,490 1,435 1,472 26,400
2012/05/11 1,432 1,475 1,428 1,428 16,500
2012/05/10 1,431 1,480 1,420 1,451 19,500
2012/05/09 1,473 1,519 1,432 1,470 27,100
2012/05/08 1,514 1,544 1,502 1,502 9,500
2012/05/07 1,550 1,550 1,502 1,502 23,300
2012/05/02 1,547 1,574 1,547 1,574 13,700
2012/05/01 1,550 1,583 1,536 1,538 55,400
2012/04/27 1,674 1,680 1,613 1,630 26,200
2012/04/26 1,673 1,675 1,640 1,672 45,300
2012/04/25 1,572 1,610 1,572 1,609 13,300
2012/04/24 1,580 1,585 1,571 1,572 14,700
2012/04/23 1,587 1,617 1,582 1,582 24,000
2012/04/20 1,591 1,594 1,570 1,580 16,800
2012/04/19 1,591 1,600 1,578 1,600 14,700
2012/04/18 1,600 1,605 1,583 1,590 19,600
2012/04/17 1,610 1,610 1,581 1,586 10,100
2012/04/16 1,617 1,620 1,582 1,585 19,100
2012/04/13 1,628 1,650 1,619 1,638 11,700
2012/04/12 1,648 1,648 1,605 1,605 3,800
2012/04/11 1,610 1,640 1,595 1,615 7,800
2012/04/10 1,691 1,719 1,685 1,690 4,800
2012/04/09 1,550 1,689 1,550 1,689 9,800
2012/04/06 1,620 1,630 1,530 1,590 6,000
2012/04/05 1,605 1,621 1,576 1,621 8,400
2012/04/04 1,680 1,680 1,618 1,620 6,300
2012/04/03 1,710 1,718 1,650 1,653 6,800
2012/04/02 1,736 1,753 1,700 1,700 3,400
2012/03/30 1,719 1,730 1,682 1,701 4,000
2012/03/29 1,724 1,724 1,634 1,720 5,100
2012/03/28 1,740 1,740 1,705 1,711 2,800
2012/03/27 1,737 1,750 1,615 1,740 6,600
2012/03/26 1,724 1,725 1,710 1,710 1,200
2012/03/23 1,716 1,724 1,655 1,724 4,000
2012/03/22 1,685 1,724 1,677 1,677 3,900
2012/03/21 1,652 1,694 1,616 1,694 7,000
2012/03/19 1,679 1,705 1,633 1,655 3,700
2012/03/16 1,568 1,659 1,568 1,659 9,800
2012/03/15 1,590 1,600 1,560 1,568 1,500
2012/03/14 1,684 1,747 1,667 1,747 1,600
2012/03/13 1,640 1,640 1,590 1,604 86,200
2012/03/12 1,547 1,611 1,542 1,610 103,900
2012/03/09 1,500 1,510 1,470 1,499 48,200
2012/03/08 1,468 1,496 1,465 1,496 50,200
2012/03/07 1,410 1,440 1,400 1,435 39,100
2012/03/06 1,480 1,490 1,450 1,465 50,000
2012/03/05 1,415 1,495 1,415 1,495 68,700
2012/03/02 1,400 1,413 1,394 1,412 11,800
2012/03/01 1,382 1,417 1,382 1,392 47,500
2012/02/29 1,428 1,428 1,362 1,380 64,500
2012/02/28 1,456 1,461 1,422 1,435 75,600
2012/02/27 1,484 1,494 1,461 1,485 47,400
2012/02/24 1,420 1,458 1,420 1,445 47,600
2012/02/23 1,390 1,447 1,390 1,436 57,200
2012/02/22 1,353 1,410 1,353 1,405 65,100
2012/02/21 1,320 1,370 1,302 1,353 63,800
2012/02/20 1,298 1,351 1,285 1,333 88,200
2012/02/17 1,220 1,241 1,211 1,211 41,600
2012/02/16 1,211 1,228 1,195 1,197 18,600
2012/02/15 1,211 1,235 1,192 1,220 36,400
2012/02/14 1,174 1,204 1,174 1,193 19,500
2012/02/13 1,175 1,185 1,171 1,174 10,300
2012/02/10 1,181 1,186 1,175 1,175 10,000
2012/02/09 1,180 1,195 1,172 1,175 22,600
2012/02/08 1,182 1,184 1,165 1,173 10,600
2012/02/07 1,190 1,194 1,165 1,182 13,500
2012/02/06 1,201 1,223 1,183 1,201 34,000
2012/02/03 1,179 1,204 1,159 1,200 56,900
2012/02/02 1,167 1,178 1,153 1,158 28,200
2012/02/01 1,160 1,170 1,135 1,167 40,300
2012/01/31 1,128 1,165 1,121 1,163 39,700
2012/01/30 1,120 1,135 1,115 1,130 37,000
2012/01/27 1,109 1,124 1,095 1,123 11,300
2012/01/26 1,110 1,129 1,096 1,109 24,700
2012/01/25 1,114 1,128 1,114 1,120 27,700
2012/01/24 1,137 1,148 1,111 1,111 90,000
2012/01/23 1,059 1,078 1,059 1,077 16,700
2012/01/20 1,031 1,056 1,030 1,055 20,000
2012/01/19 1,050 1,053 1,027 1,027 15,000
2012/01/18 1,015 1,020 1,010 1,015 14,500
2012/01/17 1,018 1,022 1,011 1,011 7,000
2012/01/16 1,030 1,030 1,013 1,025 4,300
2012/01/13 1,022 1,045 1,021 1,045 7,100
2012/01/12 1,031 1,032 1,025 1,025 4,500
2012/01/11 1,015 1,037 1,015 1,030 12,600
2012/01/10 1,048 1,065 1,030 1,030 15,400
2012/01/06 1,050 1,070 1,047 1,047 6,000
2012/01/05 1,054 1,078 1,033 1,072 9,000
2012/01/04 1,066 1,079 1,052 1,053 12,700

このページの先頭へ