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
2014/12/30 1,380 1,398 1,371 1,375 45,700
2014/12/29 1,425 1,425 1,391 1,398 61,200
2014/12/26 1,391 1,429 1,385 1,416 66,400
2014/12/25 1,390 1,397 1,357 1,392 131,200
2014/12/24 1,370 1,417 1,368 1,409 166,500
2014/12/22 1,370 1,377 1,345 1,353 40,300
2014/12/19 1,380 1,386 1,357 1,368 57,100
2014/12/18 1,355 1,375 1,350 1,374 109,600
2014/12/17 1,260 1,348 1,256 1,342 126,500
2014/12/16 1,315 1,319 1,278 1,280 89,500
2014/12/15 1,313 1,332 1,310 1,316 49,700
2014/12/12 1,355 1,368 1,312 1,313 107,600
2014/12/11 1,328 1,357 1,304 1,352 156,500
2014/12/10 1,325 1,325 1,294 1,310 93,600
2014/12/09 1,297 1,354 1,296 1,330 117,000
2014/12/08 1,350 1,350 1,317 1,323 68,000
2014/12/05 1,320 1,330 1,300 1,328 62,900
2014/12/04 1,329 1,333 1,315 1,329 100,600
2014/12/03 1,259 1,313 1,250 1,312 147,000
2014/12/02 1,239 1,253 1,229 1,244 89,900
2014/12/01 1,246 1,252 1,229 1,242 130,500
2014/11/28 1,262 1,273 1,246 1,252 97,700
2014/11/27 1,276 1,288 1,251 1,259 71,000
2014/11/26 1,299 1,305 1,284 1,284 48,500
2014/11/25 1,269 1,304 1,269 1,300 111,000
2014/11/21 1,273 1,291 1,253 1,273 166,000
2014/11/20 1,289 1,294 1,272 1,273 52,500
2014/11/19 1,321 1,330 1,282 1,288 81,900
2014/11/18 1,280 1,311 1,280 1,305 83,300
2014/11/17 1,301 1,329 1,280 1,285 114,200
2014/11/14 1,329 1,329 1,291 1,308 105,200
2014/11/13 1,280 1,334 1,270 1,320 215,400
2014/11/12 1,273 1,286 1,253 1,269 201,400
2014/11/11 1,275 1,285 1,251 1,253 80,700
2014/11/10 1,270 1,272 1,244 1,257 89,300
2014/11/07 1,283 1,283 1,255 1,271 144,800
2014/11/06 1,274 1,294 1,263 1,270 155,900
2014/11/05 1,273 1,292 1,262 1,280 239,500
2014/11/04 1,378 1,387 1,243 1,264 499,800
2014/10/31 1,375 1,379 1,355 1,377 164,200
2014/10/30 1,368 1,370 1,341 1,370 98,400
2014/10/29 1,370 1,370 1,342 1,350 62,000
2014/10/28 1,360 1,360 1,339 1,340 42,400
2014/10/27 1,363 1,379 1,348 1,368 61,600
2014/10/24 1,360 1,371 1,329 1,333 46,100
2014/10/23 1,333 1,365 1,330 1,339 55,600
2014/10/22 1,361 1,365 1,331 1,354 74,100
2014/10/21 1,353 1,355 1,310 1,311 70,900
2014/10/20 1,316 1,383 1,316 1,367 102,400
2014/10/17 1,335 1,364 1,286 1,288 88,600
2014/10/16 1,271 1,355 1,264 1,314 130,600
2014/10/15 1,269 1,306 1,269 1,297 103,600
2014/10/14 1,290 1,316 1,267 1,268 134,900
2014/10/10 1,313 1,350 1,303 1,336 125,400
2014/10/09 1,390 1,426 1,362 1,373 118,200
2014/10/08 1,368 1,397 1,360 1,375 95,600
2014/10/07 1,400 1,447 1,395 1,414 189,800
2014/10/06 1,355 1,448 1,355 1,419 311,700
2014/10/03 1,302 1,346 1,302 1,318 124,200
2014/10/02 1,358 1,362 1,311 1,318 213,100
2014/10/01 1,350 1,442 1,349 1,400 411,500
2014/09/30 1,313 1,348 1,296 1,334 155,100
2014/09/29 1,319 1,319 1,293 1,316 73,800
2014/09/26 1,295 1,319 1,280 1,289 89,800
2014/09/25 1,310 1,318 1,297 1,309 73,600
2014/09/24 1,299 1,313 1,274 1,290 120,300
2014/09/22 1,266 1,286 1,262 1,279 60,000
2014/09/19 1,227 1,267 1,227 1,258 87,500
2014/09/18 1,232 1,241 1,222 1,227 93,300
2014/09/17 1,233 1,247 1,225 1,231 62,500
2014/09/16 1,250 1,259 1,235 1,236 66,200
2014/09/12 1,243 1,277 1,239 1,251 120,500
2014/09/11 1,262 1,263 1,205 1,233 199,000
2014/09/10 1,255 1,278 1,255 1,276 28,800
2014/09/09 1,282 1,290 1,257 1,276 49,900
2014/09/08 1,299 1,299 1,262 1,267 71,800
2014/09/05 1,274 1,294 1,262 1,290 66,300
2014/09/04 1,271 1,280 1,258 1,260 54,600
2014/09/03 1,257 1,290 1,257 1,282 68,800
2014/09/02 1,280 1,295 1,260 1,267 66,100
2014/09/01 1,259 1,298 1,242 1,283 96,500
2014/08/29 1,250 1,265 1,231 1,243 158,700
2014/08/28 1,290 1,296 1,256 1,263 136,500
2014/08/27 1,323 1,332 1,301 1,311 85,400
2014/08/26 1,313 1,360 1,295 1,336 205,900
2014/08/25 1,277 1,315 1,277 1,304 53,400
2014/08/22 1,311 1,323 1,300 1,307 55,700
2014/08/21 1,297 1,324 1,297 1,319 101,100
2014/08/20 1,270 1,308 1,261 1,301 158,200
2014/08/19 1,310 1,313 1,280 1,300 158,800
2014/08/18 1,296 1,309 1,282 1,306 203,700
2014/08/15 1,242 1,300 1,242 1,282 227,700
2014/08/14 1,248 1,327 1,242 1,269 397,600
2014/08/13 1,216 1,290 1,199 1,251 426,500
2014/08/12 1,137 1,201 1,122 1,197 354,700
2014/08/11 1,062 1,169 1,059 1,147 747,100
2014/08/08 1,030 1,030 998 1,012 118,900
2014/08/07 1,021 1,036 1,016 1,033 91,400
2014/08/06 1,030 1,047 1,018 1,024 143,000
2014/08/05 1,046 1,065 1,031 1,047 324,700
2014/08/04 1,058 1,065 1,042 1,045 304,600
2014/08/01 1,028 1,040 1,026 1,028 122,700
2014/07/31 1,053 1,080 1,051 1,058 188,100
2014/07/30 1,044 1,057 1,043 1,049 146,900
2014/07/29 1,059 1,064 1,037 1,043 107,700
2014/07/28 1,065 1,072 1,052 1,059 92,200
2014/07/25 1,051 1,080 1,048 1,072 100,400
2014/07/24 1,066 1,078 1,045 1,052 250,800
2014/07/23 1,113 1,125 1,030 1,045 642,400
2014/07/22 998 1,004 991 994 49,000
2014/07/18 983 992 957 985 75,300
2014/07/17 1,002 1,002 987 994 63,900
2014/07/16 980 1,002 980 998 81,000
2014/07/15 981 990 978 982 181,500
2014/07/14 990 991 983 985 85,700
2014/07/11 1,000 1,013 983 996 119,400
2014/07/10 1,024 1,026 1,004 1,004 96,500
2014/07/09 1,020 1,032 1,020 1,023 36,200
2014/07/08 1,026 1,046 1,023 1,038 63,000
2014/07/07 1,051 1,075 1,049 1,056 107,800
2014/07/04 1,023 1,049 1,019 1,046 135,300
2014/07/03 1,020 1,022 1,007 1,008 47,200
2014/07/02 1,024 1,028 1,015 1,019 50,100
2014/07/01 1,024 1,029 1,011 1,011 87,000
2014/06/30 1,013 1,028 1,005 1,022 70,800
2014/06/27 1,022 1,026 1,000 1,016 62,000
2014/06/26 1,039 1,039 1,020 1,030 56,400
2014/06/25 1,070 1,072 1,055 1,056 53,700
2014/06/24 1,083 1,083 1,057 1,065 50,800
2014/06/23 1,115 1,115 1,070 1,071 95,400
2014/06/20 1,039 1,085 1,035 1,085 180,800
2014/06/19 1,044 1,059 1,031 1,035 81,900
2014/06/18 1,038 1,045 1,033 1,041 51,200
2014/06/17 1,025 1,042 1,021 1,032 101,300
2014/06/16 1,012 1,032 1,008 1,010 55,900
2014/06/13 1,004 1,018 1,004 1,010 94,600
2014/06/12 1,031 1,032 1,014 1,016 107,500
2014/06/11 1,028 1,049 1,026 1,047 60,100
2014/06/10 1,045 1,045 1,027 1,031 47,700
2014/06/09 1,059 1,059 1,025 1,030 59,300
2014/06/06 1,025 1,045 1,020 1,029 61,400
2014/06/05 1,043 1,047 1,016 1,023 78,100
2014/06/04 1,068 1,068 1,037 1,042 40,700
2014/06/03 1,067 1,067 1,040 1,053 82,800
2014/06/02 1,010 1,059 1,010 1,048 86,200
2014/05/30 1,016 1,031 1,005 1,009 97,900
2014/05/29 1,020 1,020 1,010 1,017 37,300
2014/05/28 1,019 1,035 1,014 1,020 59,700
2014/05/27 1,022 1,022 1,002 1,012 68,400
2014/05/26 1,034 1,034 1,010 1,023 73,600
2014/05/23 1,014 1,025 1,001 1,013 91,400
2014/05/22 991 1,005 988 992 44,000
2014/05/21 974 982 969 976 55,400
2014/05/20 985 990 980 980 26,400
2014/05/19 990 997 972 975 51,400
2014/05/16 985 994 975 988 60,000
2014/05/15 997 1,006 988 1,001 45,500
2014/05/14 1,001 1,035 1,001 1,025 98,200
2014/05/13 999 1,020 992 1,015 143,200
2014/05/12 1,012 1,012 981 983 84,000
2014/05/09 977 1,027 975 1,013 111,300
2014/05/08 1,000 1,020 982 984 107,400
2014/05/07 1,035 1,035 977 980 100,400
2014/05/02 1,039 1,088 1,014 1,019 169,600
2014/05/01 976 1,060 952 1,045 359,300
2014/04/30 995 1,023 983 1,017 151,300
2014/04/28 982 1,005 960 980 314,900
2014/04/25 988 994 980 985 81,100
2014/04/24 990 1,005 987 987 49,400
2014/04/23 994 1,002 990 991 47,300
2014/04/22 1,011 1,020 991 991 68,200
2014/04/21 1,002 1,021 1,002 1,007 71,700
2014/04/18 1,010 1,011 995 1,002 35,500
2014/04/17 1,009 1,017 994 997 114,400
2014/04/16 1,003 1,018 985 1,015 123,600
2014/04/15 998 1,019 969 973 175,600
2014/04/14 986 999 965 968 186,800
2014/04/11 994 1,016 981 1,000 176,700
2014/04/10 1,070 1,100 1,015 1,024 203,900
2014/04/09 1,072 1,076 1,051 1,064 107,700
2014/04/08 1,099 1,110 1,084 1,098 100,200
2014/04/07 1,123 1,138 1,110 1,118 70,400
2014/04/04 1,160 1,176 1,138 1,139 56,100
2014/04/03 1,178 1,184 1,163 1,170 89,900
2014/04/02 1,180 1,199 1,157 1,158 97,500
2014/04/01 1,170 1,186 1,170 1,176 83,000
2014/03/31 1,229 1,229 1,155 1,162 186,500
2014/03/28 1,199 1,199 1,130 1,169 209,400
2014/03/27 1,097 1,129 1,056 1,099 172,200
2014/03/26 1,071 1,105 1,071 1,087 102,500
2014/03/25 1,069 1,105 1,064 1,071 118,100
2014/03/24 1,005 1,092 1,002 1,056 149,800
2014/03/20 1,015 1,021 980 982 81,700
2014/03/19 1,020 1,030 1,001 1,013 52,200
2014/03/18 1,016 1,033 1,006 1,020 64,400
2014/03/17 1,030 1,030 991 999 68,300
2014/03/14 1,016 1,026 986 990 104,700
2014/03/13 1,038 1,058 1,028 1,032 63,800
2014/03/12 1,083 1,086 1,044 1,051 52,800
2014/03/11 1,112 1,124 1,080 1,090 71,200
2014/03/10 1,114 1,124 1,105 1,112 66,000
2014/03/07 1,113 1,128 1,094 1,114 66,800
2014/03/06 1,100 1,118 1,098 1,112 55,600
2014/03/05 1,100 1,115 1,081 1,099 39,100
2014/03/04 1,070 1,099 1,060 1,098 128,200
2014/03/03 1,092 1,098 1,050 1,093 110,200
2014/02/28 1,085 1,097 1,064 1,092 108,600
2014/02/27 1,040 1,095 1,039 1,093 83,200
2014/02/26 1,050 1,061 1,035 1,041 58,300
2014/02/25 1,069 1,070 1,051 1,062 37,000
2014/02/24 1,049 1,075 1,027 1,045 47,500
2014/02/21 1,044 1,068 1,037 1,051 128,600
2014/02/20 1,035 1,082 1,030 1,039 126,000
2014/02/19 1,040 1,054 1,030 1,035 73,300
2014/02/18 1,000 1,050 992 1,039 55,700
2014/02/17 1,001 1,022 995 1,000 43,200
2014/02/14 1,001 1,019 983 996 98,700
2014/02/13 1,021 1,049 1,007 1,012 80,000
2014/02/12 1,011 1,060 1,011 1,042 85,500
2014/02/10 1,009 1,025 995 1,010 74,900
2014/02/07 989 1,030 977 993 206,100
2014/02/06 1,006 1,013 972 989 162,000
2014/02/05 983 1,015 970 997 168,800
2014/02/04 990 1,004 950 968 167,100
2014/02/03 1,069 1,083 1,001 1,013 209,800
2014/01/31 1,120 1,133 1,072 1,099 222,700
2014/01/30 1,110 1,134 1,070 1,134 159,300
2014/01/29 1,119 1,148 1,095 1,145 146,700
2014/01/28 1,090 1,117 1,075 1,094 146,400
2014/01/27 1,156 1,239 1,081 1,100 550,500
2014/01/24 1,121 1,167 1,111 1,127 115,000
2014/01/23 1,183 1,183 1,147 1,148 92,700
2014/01/22 1,200 1,200 1,157 1,174 82,000
2014/01/21 1,155 1,204 1,150 1,190 147,800
2014/01/20 1,160 1,179 1,153 1,164 122,200
2014/01/17 1,205 1,207 1,142 1,174 231,700
2014/01/16 1,250 1,293 1,192 1,225 712,900
2014/01/15 1,150 1,179 1,104 1,177 761,000
2014/01/14 1,008 1,039 1,004 1,032 137,000
2014/01/10 1,032 1,041 1,000 1,036 173,000
2014/01/09 1,024 1,068 1,000 1,032 405,300
2014/01/08 990 1,014 981 1,014 155,200
2014/01/07 1,000 1,011 976 979 80,700
2014/01/06 1,023 1,024 993 997 107,700

このページの先頭へ