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
2016/12/30 2,254 2,340 2,222 2,283 490,800
2016/12/29 2,200 2,269 2,125 2,242 649,200
2016/12/28 2,100 2,144 2,090 2,140 233,000
2016/12/27 2,076 2,100 2,071 2,092 122,000
2016/12/26 2,060 2,108 2,044 2,094 139,800
2016/12/22 2,047 2,058 1,989 2,033 121,900
2016/12/21 2,060 2,076 2,037 2,041 103,900
2016/12/20 2,044 2,059 2,022 2,054 75,100
2016/12/19 2,060 2,067 2,039 2,048 59,400
2016/12/16 2,060 2,077 2,043 2,065 70,200
2016/12/15 2,056 2,057 2,031 2,042 69,900
2016/12/14 2,014 2,077 2,008 2,050 132,900
2016/12/13 1,987 2,017 1,962 2,014 86,900
2016/12/12 2,029 2,031 1,953 1,961 151,600
2016/12/09 1,998 2,007 1,983 2,003 79,200
2016/12/08 2,022 2,024 1,984 1,998 101,500
2016/12/07 2,000 2,007 1,976 1,995 84,600
2016/12/06 2,010 2,022 1,981 1,991 80,900
2016/12/05 1,980 2,001 1,957 1,990 104,200
2016/12/02 2,063 2,063 1,987 1,998 195,700
2016/12/01 2,120 2,129 2,063 2,067 155,200
2016/11/30 2,085 2,124 2,070 2,091 661,300
2016/11/29 2,019 2,096 2,004 2,083 200,900
2016/11/28 2,012 2,038 1,988 2,027 121,900
2016/11/25 1,999 2,050 1,997 2,019 148,300
2016/11/24 1,995 2,009 1,967 1,983 104,900
2016/11/22 1,962 1,985 1,950 1,957 71,400
2016/11/21 1,986 1,994 1,954 1,956 77,500
2016/11/18 1,970 1,970 1,944 1,965 130,700
2016/11/17 1,932 1,974 1,931 1,959 87,200
2016/11/16 1,958 1,962 1,915 1,927 114,600
2016/11/15 1,918 1,933 1,876 1,918 155,100
2016/11/14 1,840 1,926 1,840 1,911 142,300
2016/11/11 1,890 1,902 1,807 1,819 205,200
2016/11/10 1,900 1,919 1,871 1,890 138,800
2016/11/09 1,894 1,916 1,750 1,801 178,900
2016/11/08 1,906 1,916 1,876 1,885 99,800
2016/11/07 1,886 1,918 1,855 1,898 129,600
2016/11/04 1,844 1,860 1,804 1,836 175,200
2016/11/02 1,907 1,907 1,861 1,869 261,100
2016/11/01 1,962 1,970 1,830 1,932 389,000
2016/10/31 1,963 2,099 1,963 2,038 218,800
2016/10/28 2,020 2,020 1,952 1,996 180,400
2016/10/27 2,022 2,046 1,977 2,012 229,100
2016/10/26 2,065 2,091 2,054 2,062 112,800
2016/10/25 2,023 2,045 1,991 2,015 81,200
2016/10/24 2,046 2,061 2,012 2,016 68,400
2016/10/21 2,058 2,118 2,048 2,061 136,600
2016/10/20 2,031 2,146 2,025 2,083 181,100
2016/10/19 1,984 2,031 1,972 2,030 128,900
2016/10/18 1,968 1,983 1,963 1,976 71,600
2016/10/17 1,907 1,963 1,907 1,951 128,100
2016/10/14 1,925 1,972 1,874 1,945 274,400
2016/10/13 1,943 1,986 1,924 1,965 120,500
2016/10/12 1,986 1,999 1,939 1,943 102,900
2016/10/11 1,975 2,043 1,975 2,019 56,200
2016/10/07 1,995 2,011 1,993 2,005 56,900
2016/10/06 1,993 2,009 1,970 2,001 68,300
2016/10/05 2,020 2,028 1,959 1,981 101,100
2016/10/04 1,966 2,007 1,960 2,007 140,500
2016/10/03 1,953 1,991 1,944 1,953 65,500
2016/09/30 1,978 1,980 1,929 1,931 111,000
2016/09/29 1,925 1,989 1,925 1,980 154,100
2016/09/28 1,862 1,916 1,858 1,911 139,900
2016/09/27 1,839 1,887 1,798 1,885 184,000
2016/09/26 1,921 1,921 1,858 1,862 111,800
2016/09/23 1,840 1,929 1,835 1,902 229,700
2016/09/21 1,826 1,840 1,774 1,831 180,500
2016/09/20 1,773 1,889 1,762 1,839 220,100
2016/09/16 1,798 1,817 1,786 1,802 124,900
2016/09/15 1,750 1,868 1,750 1,838 260,200
2016/09/14 1,768 1,804 1,753 1,767 143,700
2016/09/13 1,823 1,835 1,758 1,781 146,000
2016/09/12 1,791 1,866 1,780 1,837 216,400
2016/09/09 1,831 1,844 1,804 1,815 195,600
2016/09/08 1,856 1,863 1,837 1,852 93,900
2016/09/07 1,858 1,873 1,829 1,857 222,300
2016/09/06 1,910 1,910 1,835 1,866 266,600
2016/09/05 1,991 2,000 1,918 1,948 190,300
2016/09/02 2,028 2,040 1,965 1,977 145,200
2016/09/01 2,081 2,081 1,920 1,993 319,200
2016/08/31 2,111 2,118 2,038 2,091 298,700
2016/08/30 2,017 2,108 2,013 2,080 419,700
2016/08/29 1,974 2,030 1,960 2,009 262,400
2016/08/26 1,857 1,965 1,755 1,910 485,600
2016/08/25 1,902 1,979 1,874 1,893 224,700
2016/08/24 1,898 1,926 1,864 1,900 282,900
2016/08/23 1,872 1,905 1,855 1,880 319,500
2016/08/22 1,802 1,897 1,802 1,871 386,300
2016/08/19 1,715 1,770 1,700 1,769 343,900
2016/08/18 1,730 1,731 1,667 1,692 81,700
2016/08/17 1,679 1,745 1,679 1,744 194,200
2016/08/16 1,671 1,710 1,666 1,679 145,400
2016/08/15 1,639 1,697 1,625 1,687 132,400
2016/08/12 1,636 1,659 1,606 1,639 107,200
2016/08/10 1,600 1,683 1,598 1,626 203,900
2016/08/09 1,562 1,587 1,548 1,582 193,600
2016/08/08 1,470 1,575 1,458 1,575 313,400
2016/08/05 1,415 1,445 1,390 1,423 119,100
2016/08/04 1,419 1,426 1,366 1,400 130,900
2016/08/03 1,405 1,478 1,392 1,443 187,600
2016/08/02 1,414 1,452 1,414 1,435 51,700
2016/08/01 1,452 1,454 1,413 1,432 47,000
2016/07/29 1,430 1,457 1,396 1,448 63,100
2016/07/28 1,460 1,461 1,426 1,430 61,400
2016/07/27 1,446 1,485 1,446 1,465 76,800
2016/07/26 1,454 1,457 1,421 1,430 51,400
2016/07/25 1,446 1,483 1,443 1,462 75,600
2016/07/22 1,407 1,447 1,406 1,447 50,100
2016/07/21 1,437 1,448 1,423 1,428 64,600
2016/07/20 1,420 1,422 1,402 1,422 29,800
2016/07/19 1,370 1,424 1,370 1,420 82,000
2016/07/15 1,370 1,393 1,350 1,360 85,500
2016/07/14 1,383 1,389 1,366 1,379 55,900
2016/07/13 1,400 1,406 1,362 1,373 54,800
2016/07/12 1,359 1,387 1,352 1,381 70,100
2016/07/11 1,320 1,362 1,320 1,330 98,000
2016/07/08 1,329 1,340 1,302 1,310 74,200
2016/07/07 1,331 1,342 1,310 1,329 65,300
2016/07/06 1,355 1,356 1,295 1,326 91,000
2016/07/05 1,285 1,390 1,262 1,361 203,600
2016/07/04 1,239 1,269 1,224 1,262 52,100
2016/07/01 1,248 1,253 1,229 1,248 48,500
2016/06/30 1,271 1,273 1,241 1,242 71,500
2016/06/29 1,247 1,269 1,216 1,259 107,200
2016/06/28 1,198 1,244 1,172 1,231 134,000
2016/06/27 1,230 1,259 1,221 1,245 98,400
2016/06/24 1,322 1,339 1,188 1,219 158,700
2016/06/23 1,352 1,365 1,305 1,322 206,400
2016/06/22 1,278 1,382 1,278 1,382 190,000
2016/06/21 1,298 1,303 1,264 1,286 87,700
2016/06/20 1,300 1,329 1,291 1,301 58,100
2016/06/17 1,283 1,296 1,275 1,293 97,900
2016/06/16 1,336 1,336 1,252 1,256 68,500
2016/06/15 1,299 1,353 1,291 1,334 61,500
2016/06/14 1,350 1,350 1,300 1,301 65,400
2016/06/13 1,390 1,390 1,347 1,359 84,800
2016/06/10 1,414 1,414 1,384 1,405 90,700
2016/06/09 1,408 1,425 1,395 1,402 54,800
2016/06/08 1,373 1,406 1,371 1,406 41,600
2016/06/07 1,353 1,369 1,353 1,368 22,600
2016/06/06 1,340 1,354 1,326 1,348 63,400
2016/06/03 1,387 1,391 1,368 1,377 39,500
2016/06/02 1,382 1,403 1,361 1,394 71,900
2016/06/01 1,403 1,425 1,390 1,398 58,600
2016/05/31 1,414 1,433 1,413 1,430 21,700
2016/05/30 1,422 1,422 1,400 1,416 50,200
2016/05/27 1,444 1,444 1,396 1,405 58,500
2016/05/26 1,457 1,461 1,413 1,420 42,500
2016/05/25 1,447 1,449 1,428 1,437 91,900
2016/05/24 1,400 1,497 1,400 1,429 233,100
2016/05/23 1,361 1,387 1,344 1,382 68,600
2016/05/20 1,354 1,361 1,329 1,346 62,000
2016/05/19 1,355 1,394 1,342 1,362 67,900
2016/05/18 1,339 1,366 1,317 1,354 155,900
2016/05/17 1,285 1,310 1,284 1,310 46,000
2016/05/16 1,297 1,297 1,266 1,273 61,900
2016/05/13 1,368 1,368 1,296 1,299 115,200
2016/05/12 1,271 1,288 1,267 1,286 53,100
2016/05/11 1,325 1,325 1,259 1,286 152,200
2016/05/10 1,253 1,275 1,229 1,265 107,900
2016/05/09 1,244 1,253 1,217 1,243 155,600
2016/05/06 1,275 1,276 1,220 1,244 228,400
2016/05/02 1,338 1,349 1,248 1,250 206,800
2016/04/28 1,475 1,487 1,426 1,438 94,700
2016/04/27 1,469 1,484 1,455 1,460 46,200
2016/04/26 1,527 1,527 1,464 1,477 76,300
2016/04/25 1,535 1,539 1,515 1,531 65,800
2016/04/22 1,516 1,532 1,497 1,532 47,600
2016/04/21 1,548 1,548 1,520 1,530 65,100
2016/04/20 1,554 1,554 1,529 1,533 21,600
2016/04/19 1,543 1,552 1,521 1,540 42,600
2016/04/18 1,508 1,527 1,499 1,508 46,800
2016/04/15 1,564 1,583 1,562 1,563 36,100
2016/04/14 1,587 1,595 1,555 1,584 93,200
2016/04/13 1,550 1,576 1,548 1,571 53,200
2016/04/12 1,509 1,560 1,509 1,537 77,000
2016/04/11 1,479 1,506 1,454 1,504 35,400
2016/04/08 1,462 1,516 1,433 1,484 122,800
2016/04/07 1,498 1,509 1,466 1,485 67,900
2016/04/06 1,473 1,500 1,459 1,473 98,900
2016/04/05 1,560 1,570 1,506 1,513 53,100
2016/04/04 1,518 1,603 1,518 1,569 122,100
2016/04/01 1,587 1,597 1,509 1,527 143,400
2016/03/31 1,567 1,609 1,547 1,586 74,700
2016/03/30 1,582 1,588 1,551 1,584 90,800
2016/03/29 1,564 1,594 1,564 1,586 36,700
2016/03/28 1,560 1,587 1,560 1,586 76,000
2016/03/25 1,531 1,549 1,525 1,546 37,400
2016/03/24 1,537 1,560 1,518 1,534 35,400
2016/03/23 1,551 1,551 1,522 1,537 33,300
2016/03/22 1,562 1,594 1,510 1,540 74,500
2016/03/18 1,549 1,556 1,502 1,554 51,900
2016/03/17 1,569 1,590 1,552 1,564 43,800
2016/03/16 1,590 1,592 1,556 1,568 31,700
2016/03/15 1,581 1,617 1,581 1,597 56,100
2016/03/14 1,610 1,614 1,578 1,591 63,000
2016/03/11 1,581 1,604 1,554 1,599 86,200
2016/03/10 1,555 1,581 1,549 1,578 52,000
2016/03/09 1,528 1,550 1,503 1,533 41,400
2016/03/08 1,569 1,570 1,510 1,549 58,200
2016/03/07 1,593 1,608 1,569 1,574 81,500
2016/03/04 1,573 1,592 1,567 1,591 90,100
2016/03/03 1,515 1,575 1,515 1,569 100,400
2016/03/02 1,520 1,539 1,509 1,513 68,600
2016/03/01 1,473 1,533 1,465 1,499 107,100
2016/02/29 1,531 1,537 1,493 1,494 44,300
2016/02/26 1,512 1,567 1,501 1,505 133,500
2016/02/25 1,450 1,502 1,444 1,500 142,100
2016/02/24 1,401 1,460 1,380 1,439 164,400
2016/02/23 1,424 1,437 1,413 1,431 133,400
2016/02/22 1,349 1,425 1,349 1,419 160,800
2016/02/19 1,321 1,361 1,302 1,353 159,100
2016/02/18 1,335 1,369 1,326 1,338 132,500
2016/02/17 1,313 1,355 1,280 1,300 82,700
2016/02/16 1,296 1,326 1,285 1,302 116,300
2016/02/15 1,298 1,309 1,266 1,306 102,200
2016/02/12 1,226 1,268 1,198 1,227 154,400
2016/02/10 1,321 1,344 1,263 1,300 213,300
2016/02/09 1,367 1,367 1,306 1,312 150,600
2016/02/08 1,310 1,435 1,300 1,426 351,900
2016/02/05 1,389 1,400 1,331 1,345 330,500
2016/02/04 1,386 1,409 1,366 1,376 477,400
2016/02/03 1,358 1,398 1,323 1,373 322,400
2016/02/02 1,251 1,409 1,251 1,359 714,100
2016/02/01 1,159 1,195 1,156 1,191 145,800
2016/01/29 1,125 1,148 1,103 1,135 195,400
2016/01/28 1,136 1,136 1,092 1,095 361,800
2016/01/27 1,144 1,166 1,119 1,154 76,700
2016/01/26 1,166 1,166 1,117 1,117 119,200
2016/01/25 1,190 1,194 1,162 1,179 80,700
2016/01/22 1,150 1,158 1,120 1,156 122,600
2016/01/21 1,150 1,165 1,114 1,115 167,100
2016/01/20 1,215 1,218 1,163 1,164 79,200
2016/01/19 1,218 1,233 1,201 1,219 74,300
2016/01/18 1,196 1,234 1,186 1,222 69,600
2016/01/15 1,281 1,294 1,221 1,226 117,100
2016/01/14 1,282 1,362 1,255 1,265 172,700
2016/01/13 1,273 1,331 1,273 1,321 70,600
2016/01/12 1,290 1,298 1,253 1,259 136,100
2016/01/08 1,298 1,331 1,286 1,288 156,100
2016/01/07 1,342 1,347 1,309 1,310 130,800
2016/01/06 1,352 1,375 1,347 1,359 77,600
2016/01/05 1,383 1,399 1,352 1,359 104,800
2016/01/04 1,370 1,405 1,366 1,380 98,100

このページの先頭へ