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
2017/12/29 2,875 2,894 2,831 2,846 225,100
2017/12/28 2,920 2,922 2,858 2,866 221,000
2017/12/27 2,825 2,928 2,802 2,919 412,700
2017/12/26 2,888 2,894 2,852 2,855 247,800
2017/12/25 2,879 2,922 2,851 2,890 366,700
2017/12/22 2,901 2,901 2,833 2,873 344,300
2017/12/21 2,850 2,915 2,838 2,902 273,400
2017/12/20 2,865 2,877 2,831 2,857 298,200
2017/12/19 2,884 2,974 2,861 2,867 1,085,000
2017/12/18 2,807 2,843 2,771 2,834 510,600
2017/12/15 2,770 2,803 2,726 2,788 385,800
2017/12/14 2,750 2,822 2,741 2,774 603,400
2017/12/13 2,772 2,788 2,717 2,765 777,700
2017/12/12 2,802 2,838 2,763 2,808 540,800
2017/12/11 2,813 2,829 2,740 2,806 633,000
2017/12/08 2,767 2,836 2,748 2,789 1,009,900
2017/12/07 2,668 2,778 2,654 2,767 762,600
2017/12/06 2,580 2,659 2,572 2,619 708,300
2017/12/05 2,694 2,713 2,600 2,602 884,000
2017/12/04 2,732 2,810 2,727 2,754 975,800
2017/12/01 2,750 2,812 2,703 2,754 760,800
2017/11/30 2,781 2,790 2,706 2,730 1,366,200
2017/11/29 3,020 3,045 2,861 2,881 1,010,900
2017/11/28 3,110 3,115 2,964 3,015 646,800
2017/11/27 3,135 3,180 3,070 3,120 608,700
2017/11/24 2,961 3,105 2,961 3,095 731,800
2017/11/22 3,040 3,070 2,942 2,979 784,500
2017/11/21 2,960 3,020 2,922 2,991 762,500
2017/11/20 2,904 2,927 2,851 2,910 632,800
2017/11/17 2,790 2,849 2,750 2,847 779,800
2017/11/16 2,630 2,789 2,623 2,770 729,000
2017/11/15 2,700 2,734 2,615 2,664 567,600
2017/11/14 2,646 2,726 2,639 2,698 589,400
2017/11/13 2,642 2,659 2,603 2,646 323,100
2017/11/10 2,570 2,641 2,557 2,638 312,200
2017/11/09 2,665 2,677 2,557 2,620 571,200
2017/11/08 2,575 2,652 2,547 2,648 425,500
2017/11/07 2,533 2,580 2,533 2,579 387,200
2017/11/06 2,652 2,671 2,550 2,561 684,800
2017/11/02 2,495 2,688 2,487 2,665 1,399,500
2017/11/01 2,435 2,485 2,362 2,484 962,500
2017/10/31 2,393 2,483 2,342 2,473 785,300
2017/10/30 2,462 2,485 2,432 2,467 479,200
2017/10/27 2,450 2,464 2,415 2,445 403,100
2017/10/26 2,400 2,444 2,387 2,440 274,900
2017/10/25 2,430 2,456 2,395 2,409 445,000
2017/10/24 2,358 2,420 2,327 2,415 700,600
2017/10/23 2,342 2,366 2,311 2,363 316,400
2017/10/20 2,265 2,358 2,242 2,343 473,400
2017/10/19 2,243 2,303 2,237 2,289 376,000
2017/10/18 2,336 2,341 2,266 2,279 487,500
2017/10/17 2,330 2,366 2,315 2,348 224,100
2017/10/16 2,378 2,395 2,340 2,354 297,600
2017/10/13 2,365 2,395 2,343 2,379 418,900
2017/10/12 2,321 2,378 2,314 2,361 515,800
2017/10/11 2,344 2,356 2,307 2,317 337,000
2017/10/10 2,289 2,340 2,272 2,338 470,800
2017/10/06 2,245 2,299 2,222 2,265 428,700
2017/10/05 2,309 2,309 2,246 2,246 398,100
2017/10/04 2,283 2,293 2,256 2,271 303,200
2017/10/03 2,284 2,307 2,263 2,277 344,100
2017/10/02 2,325 2,330 2,282 2,290 298,400
2017/09/29 2,330 2,330 2,279 2,311 485,600
2017/09/28 2,319 2,338 2,285 2,334 531,400
2017/09/27 2,270 2,307 2,259 2,274 387,400
2017/09/26 2,223 2,254 2,213 2,254 423,800
2017/09/25 2,284 2,285 2,226 2,240 532,100
2017/09/22 2,331 2,376 2,235 2,257 1,862,100
2017/09/21 2,228 2,256 2,188 2,199 339,900
2017/09/20 2,270 2,276 2,220 2,228 404,900
2017/09/19 2,320 2,321 2,253 2,263 636,500
2017/09/15 2,219 2,299 2,207 2,299 801,800
2017/09/14 2,224 2,225 2,158 2,201 529,900
2017/09/13 2,185 2,228 2,157 2,203 679,700
2017/09/12 2,163 2,175 2,088 2,158 666,100
2017/09/11 2,085 2,164 2,079 2,154 857,500
2017/09/08 1,977 2,051 1,977 2,028 348,900
2017/09/07 2,015 2,018 1,964 1,977 268,200
2017/09/06 1,940 1,994 1,908 1,986 324,900
2017/09/05 2,027 2,053 1,967 1,974 517,900
2017/09/04 2,026 2,026 1,993 2,007 281,700
2017/09/01 2,010 2,048 1,989 2,020 353,600
2017/08/31 2,029 2,029 1,985 1,990 305,600
2017/08/30 2,040 2,044 1,964 1,989 504,000
2017/08/29 2,019 2,043 2,004 2,027 336,500
2017/08/28 2,070 2,081 2,013 2,020 268,400
2017/08/25 2,004 2,039 1,998 2,020 345,900
2017/08/24 2,030 2,056 2,005 2,008 593,900
2017/08/23 2,090 2,096 2,045 2,049 214,300
2017/08/22 2,048 2,070 2,029 2,057 399,900
2017/08/21 2,072 2,110 2,053 2,075 392,500
2017/08/18 2,048 2,092 2,040 2,072 772,700
2017/08/17 1,960 2,097 1,960 2,061 1,865,400
2017/08/16 1,820 1,850 1,817 1,820 520,000
2017/08/15 1,805 1,845 1,796 1,811 484,800
2017/08/14 1,752 1,804 1,734 1,787 430,700
2017/08/10 1,780 1,815 1,773 1,796 818,200
2017/08/09 1,682 1,774 1,663 1,768 1,292,700
2017/08/08 1,575 1,709 1,575 1,696 1,149,000
2017/08/07 1,602 1,616 1,554 1,570 458,900
2017/08/04 1,538 1,577 1,533 1,569 371,900
2017/08/03 1,589 1,589 1,544 1,551 398,300
2017/08/02 1,570 1,605 1,547 1,592 484,200
2017/08/01 1,604 1,606 1,558 1,574 476,400
2017/07/31 1,629 1,659 1,611 1,648 292,700
2017/07/28 1,683 1,695 1,638 1,649 369,900
2017/07/27 1,689 1,718 1,689 1,705 342,900
2017/07/26 1,734 1,734 1,681 1,689 338,400
2017/07/25 1,715 1,720 1,694 1,720 287,800
2017/07/24 1,708 1,717 1,677 1,716 335,900
2017/07/21 1,662 1,711 1,662 1,708 471,400
2017/07/20 1,660 1,679 1,648 1,659 319,500
2017/07/19 1,659 1,695 1,647 1,665 558,200
2017/07/18 1,636 1,672 1,625 1,654 596,600
2017/07/14 1,635 1,648 1,616 1,637 616,200
2017/07/13 1,597 1,632 1,596 1,631 715,000
2017/07/12 1,575 1,598 1,569 1,581 547,700
2017/07/11 1,550 1,565 1,531 1,563 326,600
2017/07/10 1,550 1,553 1,521 1,543 439,000
2017/07/07 1,505 1,529 1,500 1,519 404,900
2017/07/06 1,547 1,549 1,504 1,517 559,800
2017/07/05 1,485 1,531 1,457 1,529 609,600
2017/07/04 1,529 1,530 1,472 1,482 602,800
2017/07/03 1,558 1,558 1,524 1,536 465,200
2017/06/30 1,530 1,563 1,524 1,563 908,800
2017/06/29 1,608 1,618 1,542 1,555 1,038,100
2017/06/28 1,690 1,691 1,601 1,606 615,600
2017/06/27 1,701 1,732 1,697 1,728 513,200
2017/06/26 1,657 1,717 1,642 1,688 818,500
2017/06/23 1,745 1,750 1,704 1,715 406,600
2017/06/22 1,791 1,791 1,755 1,758 224,700
2017/06/21 1,780 1,796 1,760 1,774 322,700
2017/06/20 1,808 1,814 1,780 1,796 294,200
2017/06/19 1,780 1,825 1,775 1,785 534,900
2017/06/16 1,751 1,811 1,730 1,808 927,300
2017/06/15 1,755 1,770 1,735 1,746 352,400
2017/06/14 1,800 1,837 1,768 1,775 426,900
2017/06/13 1,769 1,800 1,747 1,786 409,300
2017/06/12 1,760 1,784 1,730 1,783 402,700
2017/06/09 1,829 1,829 1,787 1,800 375,600
2017/06/08 1,807 1,847 1,798 1,812 834,000
2017/06/07 1,737 1,784 1,728 1,780 727,400
2017/06/06 1,697 1,735 1,692 1,718 825,000
2017/06/05 1,642 1,690 1,638 1,689 385,100
2017/06/02 1,680 1,694 1,633 1,644 600,100
2017/06/01 1,630 1,656 1,626 1,656 781,700
2017/05/31 1,596 1,634 1,583 1,615 742,200
2017/05/30 1,568 1,623 1,556 1,609 829,500
2017/05/29 1,561 1,584 1,551 1,567 671,500
2017/05/26 1,530 1,563 1,525 1,551 751,200
2017/05/25 1,488 1,530 1,477 1,519 772,700
2017/05/24 1,474 1,497 1,473 1,481 447,500
2017/05/23 1,500 1,507 1,462 1,473 601,500
2017/05/22 1,478 1,506 1,470 1,493 592,400
2017/05/19 1,445 1,465 1,438 1,465 368,000
2017/05/18 1,414 1,435 1,403 1,418 586,700
2017/05/17 1,470 1,486 1,450 1,474 607,000
2017/05/16 1,450 1,466 1,433 1,456 533,000
2017/05/15 1,456 1,456 1,426 1,431 389,800
2017/05/12 1,443 1,465 1,423 1,452 720,600
2017/05/11 1,410 1,435 1,395 1,428 681,200
2017/05/10 1,388 1,403 1,360 1,400 463,100
2017/05/09 1,420 1,420 1,377 1,394 614,600
2017/05/08 1,387 1,415 1,331 1,400 1,135,300
2017/05/02 1,348 1,356 1,310 1,327 889,400
2017/05/01 1,420 1,429 1,316 1,342 1,550,800
2017/04/28 1,441 1,453 1,426 1,451 320,200
2017/04/27 1,416 1,442 1,396 1,430 261,400
2017/04/26 1,408 1,435 1,400 1,426 252,800
2017/04/25 1,392 1,407 1,378 1,397 285,700
2017/04/24 1,414 1,423 1,370 1,389 407,200
2017/04/21 1,379 1,391 1,347 1,384 200,000
2017/04/20 1,350 1,379 1,347 1,359 261,000
2017/04/19 1,322 1,355 1,304 1,339 278,900
2017/04/18 1,335 1,352 1,320 1,328 182,300
2017/04/17 1,290 1,322 1,282 1,314 191,100
2017/04/14 1,288 1,314 1,255 1,295 451,000
2017/04/13 1,310 1,313 1,276 1,296 717,000
2017/04/12 1,373 1,382 1,333 1,348 509,400
2017/04/11 1,435 1,441 1,412 1,429 205,100
2017/04/10 1,438 1,458 1,416 1,446 190,500
2017/04/07 1,430 1,432 1,375 1,408 342,100
2017/04/06 1,404 1,431 1,388 1,431 553,800
2017/04/05 1,470 1,476 1,398 1,413 651,700
2017/04/04 1,500 1,531 1,462 1,479 350,100
2017/04/03 1,500 1,522 1,487 1,514 301,500
2017/03/31 1,550 1,550 1,481 1,492 458,000
2017/03/30 1,516 1,580 1,505 1,550 635,400
2017/03/29 1,519 1,541 1,509 1,527 490,400
2017/03/29 1 -> 2.00 分割
2017/03/28 2,950 3,025 2,934 3,020 204,100
2017/03/27 2,935 2,951 2,895 2,934 112,900
2017/03/24 2,950 2,951 2,912 2,945 172,000
2017/03/23 2,870 2,881 2,810 2,850 168,600
2017/03/22 2,950 2,963 2,847 2,863 359,400
2017/03/21 2,907 3,195 2,879 3,040 482,600
2017/03/17 2,951 2,961 2,892 2,912 624,800
2017/03/16 2,906 2,970 2,898 2,956 146,400
2017/03/15 2,999 2,999 2,889 2,924 237,800
2017/03/14 2,974 3,015 2,945 3,015 166,000
2017/03/13 3,095 3,100 2,982 2,987 174,400
2017/03/10 3,000 3,045 2,966 3,025 255,100
2017/03/09 2,926 2,997 2,918 2,951 168,200
2017/03/08 2,945 2,946 2,884 2,915 115,300
2017/03/07 2,890 2,934 2,859 2,910 211,400
2017/03/06 2,868 2,917 2,840 2,850 177,200
2017/03/03 2,860 2,880 2,832 2,868 183,700
2017/03/02 2,880 2,880 2,830 2,857 179,600
2017/03/01 2,811 2,859 2,777 2,858 216,300
2017/02/28 2,900 2,938 2,810 2,811 341,000
2017/02/27 2,777 2,804 2,758 2,771 240,600
2017/02/24 2,819 2,853 2,768 2,776 421,700
2017/02/23 2,880 2,899 2,831 2,869 193,400
2017/02/22 2,862 2,960 2,850 2,886 170,700
2017/02/21 2,849 2,894 2,792 2,862 355,000
2017/02/20 2,860 2,895 2,832 2,889 189,000
2017/02/17 2,800 2,864 2,792 2,855 211,000
2017/02/16 2,784 2,834 2,773 2,805 270,000
2017/02/15 2,760 2,779 2,704 2,761 338,800
2017/02/14 2,769 2,795 2,734 2,783 260,800
2017/02/13 2,760 2,826 2,738 2,749 244,500
2017/02/10 2,718 2,752 2,692 2,721 304,700
2017/02/09 2,800 2,907 2,688 2,702 529,400
2017/02/08 2,720 2,829 2,701 2,809 488,400
2017/02/07 2,609 2,724 2,604 2,673 355,200
2017/02/06 2,560 2,688 2,552 2,659 476,900
2017/02/03 2,580 2,609 2,499 2,510 530,900
2017/02/02 2,553 2,570 2,474 2,535 395,300
2017/02/01 2,452 2,584 2,436 2,553 874,500
2017/01/31 2,350 2,385 2,316 2,356 218,400
2017/01/30 2,350 2,425 2,350 2,399 327,100
2017/01/27 2,360 2,382 2,321 2,355 246,100
2017/01/26 2,330 2,389 2,313 2,369 281,300
2017/01/25 2,325 2,372 2,293 2,302 254,200
2017/01/24 2,226 2,292 2,211 2,286 213,200
2017/01/23 2,203 2,225 2,190 2,212 87,800
2017/01/20 2,182 2,213 2,159 2,203 116,600
2017/01/19 2,215 2,230 2,182 2,191 143,000
2017/01/18 2,149 2,213 2,139 2,198 102,700
2017/01/17 2,163 2,173 2,143 2,151 99,100
2017/01/16 2,200 2,217 2,164 2,177 73,300
2017/01/13 2,205 2,249 2,197 2,206 183,900
2017/01/12 2,220 2,242 2,189 2,228 158,400
2017/01/11 2,277 2,277 2,218 2,233 122,800
2017/01/10 2,270 2,310 2,235 2,266 228,200
2017/01/06 2,253 2,280 2,235 2,254 137,200
2017/01/05 2,258 2,312 2,223 2,278 279,400
2017/01/04 2,302 2,310 2,184 2,228 423,400

このページの先頭へ