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
2013/12/30 970 1,019 970 1,018 137,400
2013/12/27 970 970 940 966 84,200
2013/12/26 937 965 933 959 83,500
2013/12/25 893 912 893 909 108,400
2013/12/24 895 899 880 885 100,500
2013/12/20 896 903 890 896 101,000
2013/12/19 900 920 896 902 187,700
2013/12/18 909 909 895 901 81,500
2013/12/17 903 910 902 909 29,500
2013/12/16 910 933 900 901 78,600
2013/12/13 901 913 900 906 129,700
2013/12/12 922 922 910 912 55,100
2013/12/11 937 937 913 919 71,100
2013/12/10 947 950 937 940 53,100
2013/12/09 962 964 942 945 49,300
2013/12/06 933 945 932 943 60,800
2013/12/05 948 951 935 935 65,000
2013/12/04 965 970 943 956 59,200
2013/12/03 980 980 962 964 31,700
2013/12/02 953 980 953 974 39,300
2013/11/29 970 973 954 959 87,200
2013/11/28 980 986 961 969 59,100
2013/11/27 966 980 957 970 56,100
2013/11/26 1,000 1,000 961 966 118,500
2013/11/25 1,000 1,004 990 996 83,900
2013/11/22 1,005 1,007 981 989 79,500
2013/11/21 971 1,002 971 999 61,500
2013/11/20 990 990 962 971 44,300
2013/11/19 980 986 972 982 37,200
2013/11/18 966 991 964 983 26,900
2013/11/15 970 973 953 966 64,700
2013/11/14 998 998 969 972 78,200
2013/11/13 962 996 954 987 42,900
2013/11/12 945 995 945 992 66,200
2013/11/11 935 957 932 947 44,900
2013/11/08 930 948 926 933 69,200
2013/11/07 950 950 928 934 102,300
2013/11/06 955 977 950 953 57,300
2013/11/05 935 986 935 960 142,000
2013/11/01 967 979 927 934 146,600
2013/10/31 1,005 1,040 998 1,011 78,700
2013/10/30 1,043 1,049 998 999 50,200
2013/10/29 1,080 1,080 986 1,030 116,300
2013/10/28 1,020 1,080 1,014 1,079 114,000
2013/10/25 1,019 1,019 1,000 1,010 38,100
2013/10/24 991 1,020 988 1,018 59,900
2013/10/23 987 1,030 987 1,001 105,100
2013/10/22 986 991 982 991 58,000
2013/10/21 988 989 981 985 49,200
2013/10/18 986 993 970 983 50,100
2013/10/17 980 986 977 986 30,800
2013/10/16 960 983 960 968 22,800
2013/10/15 975 982 966 970 36,200
2013/10/11 965 979 955 965 90,700
2013/10/10 931 970 927 964 59,900
2013/10/09 920 938 901 931 110,100
2013/10/08 950 950 920 921 82,700
2013/10/07 972 972 948 953 60,600
2013/10/04 937 977 936 962 75,600
2013/10/03 958 978 954 956 72,200
2013/10/02 966 976 945 946 50,100
2013/10/01 978 988 965 975 51,000
2013/09/30 1,000 1,000 976 978 44,500
2013/09/27 1,005 1,005 988 994 48,100
2013/09/26 990 1,008 964 1,005 49,900
2013/09/25 1,008 1,016 995 1,001 53,300
2013/09/24 1,016 1,020 990 1,001 60,300
2013/09/20 1,016 1,025 1,015 1,024 70,700
2013/09/19 1,003 1,013 997 1,013 79,400
2013/09/18 980 1,008 980 1,002 238,700
2013/09/17 949 989 945 983 93,900
2013/09/13 946 949 935 949 84,700
2013/09/12 935 943 925 942 69,100
2013/09/11 936 948 932 937 60,000
2013/09/10 920 934 910 932 94,000
2013/09/09 903 917 887 917 83,400
2013/09/06 897 900 886 888 66,600
2013/09/05 899 903 885 896 88,100
2013/09/04 900 900 883 899 107,400
2013/09/03 899 908 895 907 104,500
2013/09/02 838 882 838 873 73,100
2013/08/30 855 865 834 836 106,500
2013/08/29 861 874 845 851 68,200
2013/08/28 857 872 851 858 51,600
2013/08/27 887 891 865 875 108,100
2013/08/26 904 904 883 898 55,200
2013/08/23 886 913 863 883 205,700
2013/08/22 886 886 840 856 184,700
2013/08/21 913 918 880 885 124,800
2013/08/20 931 950 910 917 93,600
2013/08/19 921 952 913 945 103,300
2013/08/16 965 965 920 931 247,100
2013/08/15 984 995 960 964 177,200
2013/08/14 990 997 971 991 140,700
2013/08/13 1,040 1,052 964 992 579,100
2013/08/12 1,091 1,136 1,082 1,123 71,400
2013/08/09 1,136 1,139 1,083 1,090 60,500
2013/08/08 1,135 1,176 1,104 1,106 68,300
2013/08/07 1,155 1,167 1,126 1,140 61,400
2013/08/06 1,183 1,185 1,160 1,182 51,600
2013/08/05 1,154 1,186 1,131 1,165 69,600
2013/08/02 1,108 1,144 1,108 1,142 43,800
2013/08/01 1,070 1,108 1,038 1,106 81,100
2013/07/31 1,117 1,133 1,080 1,086 78,300
2013/07/30 1,061 1,150 1,061 1,139 93,000
2013/07/29 1,090 1,124 1,056 1,070 160,300
2013/07/26 1,177 1,189 1,155 1,155 65,500
2013/07/25 1,180 1,225 1,168 1,199 166,400
2013/07/24 1,205 1,205 1,156 1,176 87,800
2013/07/23 1,234 1,238 1,203 1,208 94,200
2013/07/22 1,231 1,239 1,194 1,204 77,700
2013/07/19 1,248 1,268 1,214 1,224 118,500
2013/07/18 1,263 1,270 1,241 1,246 140,900
2013/07/17 1,304 1,332 1,272 1,276 152,900
2013/07/16 1,381 1,381 1,314 1,334 64,100
2013/07/12 1,360 1,385 1,337 1,351 51,600
2013/07/11 1,330 1,366 1,305 1,346 63,200
2013/07/10 1,320 1,368 1,281 1,340 99,300
2013/07/09 1,335 1,335 1,263 1,306 34,900
2013/07/08 1,349 1,349 1,291 1,296 61,300
2013/07/05 1,289 1,319 1,259 1,305 54,000
2013/07/04 1,253 1,270 1,230 1,244 46,000
2013/07/03 1,255 1,314 1,252 1,256 134,900
2013/07/02 1,268 1,285 1,250 1,285 74,400
2013/07/01 1,251 1,278 1,221 1,272 71,700
2013/06/28 1,263 1,263 1,226 1,258 65,300
2013/06/27 1,203 1,231 1,140 1,209 75,000
2013/06/26 1,298 1,298 1,165 1,173 67,800
2013/06/26 1 -> 2.00 分割
2013/06/25 2,612 2,649 2,536 2,603 52,000
2013/06/24 2,750 2,750 2,598 2,622 78,400
2013/06/21 2,590 2,698 2,555 2,698 147,400
2013/06/20 2,511 2,655 2,511 2,654 68,700
2013/06/19 2,650 2,650 2,480 2,525 41,600
2013/06/18 2,568 2,670 2,501 2,516 67,400
2013/06/17 2,378 2,559 2,365 2,533 48,000
2013/06/14 2,450 2,470 2,303 2,328 73,600
2013/06/13 2,400 2,442 2,355 2,395 41,100
2013/06/12 2,369 2,492 2,309 2,492 39,700
2013/06/11 2,455 2,455 2,360 2,369 43,100
2013/06/10 2,380 2,445 2,350 2,420 33,900
2013/06/07 2,300 2,305 2,175 2,250 83,900
2013/06/06 2,405 2,441 2,320 2,329 70,900
2013/06/05 2,500 2,548 2,441 2,444 36,900
2013/06/04 2,456 2,543 2,402 2,505 85,200
2013/06/03 2,500 2,610 2,471 2,482 74,400
2013/05/31 2,533 2,671 2,533 2,572 63,100
2013/05/30 2,535 2,585 2,491 2,500 63,500
2013/05/29 2,762 2,762 2,540 2,564 154,700
2013/05/28 2,600 2,740 2,534 2,662 229,600
2013/05/27 2,428 2,443 2,368 2,370 98,200
2013/05/24 2,443 2,591 2,431 2,515 94,000
2013/05/23 2,560 2,678 2,436 2,481 135,300
2013/05/22 2,711 2,727 2,612 2,645 59,500
2013/05/21 2,705 2,768 2,664 2,694 60,600
2013/05/20 2,686 2,748 2,574 2,719 110,000
2013/05/17 2,672 2,737 2,601 2,686 93,400
2013/05/16 2,669 2,817 2,535 2,726 133,700
2013/05/15 2,866 2,941 2,643 2,742 106,900
2013/05/14 2,875 2,970 2,831 2,883 75,900
2013/05/13 2,896 2,980 2,862 2,925 92,700
2013/05/10 2,935 3,010 2,886 2,940 132,900
2013/05/09 2,930 2,965 2,800 2,835 126,500
2013/05/08 2,930 2,970 2,830 2,881 204,900
2013/05/07 2,651 2,970 2,651 2,913 262,000
2013/05/02 2,390 2,672 2,390 2,650 300,800
2013/05/01 2,421 2,436 2,358 2,392 107,000
2013/04/30 2,333 2,420 2,286 2,379 226,300
2013/04/26 2,300 2,398 2,273 2,383 532,400
2013/04/25 2,298 2,306 2,209 2,290 201,200
2013/04/24 2,251 2,312 2,251 2,279 141,900
2013/04/23 2,230 2,271 2,180 2,251 113,100
2013/04/22 2,294 2,300 2,231 2,271 117,500
2013/04/19 2,160 2,299 2,160 2,290 228,800
2013/04/18 2,089 2,218 2,087 2,160 165,800
2013/04/17 2,095 2,121 2,065 2,090 80,300
2013/04/16 2,050 2,071 1,997 2,050 76,700
2013/04/15 2,085 2,155 2,042 2,088 159,500
2013/04/12 2,016 2,090 2,001 2,070 164,500
2013/04/11 1,993 2,026 1,976 2,000 122,700
2013/04/10 1,999 2,015 1,953 1,992 90,000
2013/04/09 2,009 2,029 1,939 1,944 183,200
2013/04/08 1,918 1,997 1,881 1,991 222,300
2013/04/05 1,910 1,915 1,826 1,860 163,600
2013/04/04 1,840 1,879 1,795 1,878 110,100
2013/04/03 1,820 1,850 1,780 1,843 118,100
2013/04/02 1,713 1,793 1,675 1,763 91,100
2013/04/01 1,751 1,751 1,683 1,720 64,300
2013/03/29 1,800 1,800 1,758 1,759 35,400
2013/03/28 1,806 1,836 1,799 1,800 53,800
2013/03/27 1,792 1,839 1,792 1,804 35,200
2013/03/26 1,800 1,839 1,788 1,788 23,900
2013/03/25 1,852 1,868 1,795 1,806 49,700
2013/03/22 1,800 1,855 1,784 1,838 119,200
2013/03/21 1,690 1,760 1,690 1,760 103,100
2013/03/19 1,695 1,710 1,680 1,689 59,500
2013/03/18 1,730 1,730 1,682 1,696 43,200
2013/03/15 1,720 1,744 1,710 1,730 77,200
2013/03/14 1,735 1,744 1,695 1,700 65,900
2013/03/13 1,689 1,738 1,650 1,729 101,600
2013/03/12 1,689 1,692 1,656 1,676 66,600
2013/03/11 1,681 1,696 1,652 1,671 177,900
2013/03/08 1,550 1,573 1,542 1,569 73,000
2013/03/07 1,597 1,636 1,572 1,608 144,700
2013/03/06 1,547 1,574 1,529 1,574 98,100
2013/03/05 1,534 1,536 1,512 1,513 36,900
2013/03/04 1,538 1,540 1,520 1,525 26,400
2013/03/01 1,518 1,544 1,502 1,537 43,300
2013/02/28 1,522 1,554 1,519 1,519 49,300
2013/02/27 1,560 1,566 1,521 1,555 30,100
2013/02/26 1,543 1,584 1,543 1,565 26,900
2013/02/25 1,600 1,600 1,558 1,583 28,800
2013/02/22 1,521 1,580 1,521 1,580 37,400
2013/02/21 1,554 1,567 1,530 1,561 24,800
2013/02/20 1,500 1,547 1,497 1,544 49,500
2013/02/19 1,479 1,500 1,476 1,500 19,900
2013/02/18 1,460 1,480 1,440 1,475 22,900
2013/02/15 1,474 1,474 1,447 1,451 28,500
2013/02/14 1,500 1,500 1,460 1,470 36,900
2013/02/13 1,520 1,520 1,480 1,495 48,600
2013/02/12 1,560 1,560 1,525 1,525 28,700
2013/02/08 1,570 1,593 1,545 1,563 25,500
2013/02/07 1,596 1,597 1,550 1,555 36,900
2013/02/06 1,590 1,600 1,552 1,599 110,500
2013/02/05 1,550 1,560 1,511 1,550 51,600
2013/02/04 1,575 1,575 1,465 1,575 74,700
2013/02/01 1,554 1,589 1,530 1,575 53,300
2013/01/31 1,534 1,551 1,521 1,550 62,100
2013/01/30 1,479 1,530 1,475 1,528 95,500
2013/01/29 1,430 1,458 1,427 1,454 130,400
2013/01/28 1,303 1,460 1,297 1,425 486,700
2013/01/25 1,600 1,615 1,591 1,603 46,300
2013/01/24 1,602 1,603 1,583 1,591 37,100
2013/01/23 1,615 1,621 1,595 1,598 27,000
2013/01/22 1,625 1,645 1,610 1,631 36,400
2013/01/21 1,650 1,650 1,624 1,625 40,400
2013/01/18 1,631 1,645 1,620 1,627 50,900
2013/01/17 1,618 1,628 1,592 1,600 53,000
2013/01/16 1,654 1,656 1,601 1,637 44,400
2013/01/15 1,680 1,683 1,658 1,661 46,400
2013/01/11 1,678 1,690 1,664 1,670 20,900
2013/01/10 1,650 1,679 1,650 1,678 28,600
2013/01/09 1,652 1,666 1,632 1,649 28,500
2013/01/08 1,650 1,664 1,639 1,652 25,000
2013/01/07 1,656 1,664 1,630 1,646 37,600
2013/01/04 1,600 1,617 1,591 1,609 50,200

このページの先頭へ