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
2020/12/30 11,920 12,200 11,810 12,110 1,620,600
2020/12/29 11,630 12,000 11,490 12,000 1,327,900
2020/12/28 11,520 11,810 11,490 11,690 990,500
2020/12/25 11,610 11,650 11,400 11,500 540,400
2020/12/24 11,590 11,600 11,450 11,560 666,200
2020/12/23 11,570 11,660 11,440 11,640 775,300
2020/12/22 11,680 11,880 11,400 11,450 974,700
2020/12/21 11,870 11,940 11,670 11,820 1,002,800
2020/12/18 11,800 12,050 11,670 11,870 1,896,200
2020/12/17 11,610 11,850 11,600 11,850 1,233,200
2020/12/16 11,460 11,650 11,300 11,600 1,033,800
2020/12/15 11,570 11,600 11,230 11,330 998,300
2020/12/14 11,780 11,900 11,420 11,440 1,303,400
2020/12/11 11,490 11,740 11,440 11,710 1,355,900
2020/12/10 11,510 11,740 11,400 11,420 1,590,000
2020/12/09 11,270 11,920 11,220 11,790 3,280,700
2020/12/08 10,810 11,120 10,700 11,080 1,117,700
2020/12/07 11,170 11,190 10,700 10,770 1,241,100
2020/12/04 11,060 11,080 10,720 10,960 1,327,200
2020/12/03 10,940 11,250 10,900 11,090 1,174,400
2020/12/02 11,090 11,100 10,810 11,000 1,194,800
2020/12/01 11,030 11,190 10,880 11,050 1,429,000
2020/11/30 10,850 11,060 10,850 11,000 2,058,300
2020/11/27 10,490 10,670 10,430 10,670 1,213,200
2020/11/26 10,250 10,540 10,240 10,520 1,422,700
2020/11/25 10,420 10,470 10,150 10,180 1,507,800
2020/11/24 10,390 10,550 10,330 10,390 1,703,500
2020/11/20 9,830 10,210 9,820 10,190 1,492,000
2020/11/19 9,930 9,950 9,680 9,860 1,173,400
2020/11/18 9,950 10,070 9,890 10,030 1,105,900
2020/11/17 10,190 10,270 9,920 10,080 1,542,000
2020/11/16 9,780 10,160 9,720 10,110 2,010,000
2020/11/13 9,760 9,840 9,590 9,680 1,080,800
2020/11/12 9,800 9,890 9,660 9,780 1,416,800
2020/11/11 9,170 9,670 8,990 9,640 1,821,800
2020/11/10 9,700 9,730 9,250 9,280 2,447,200
2020/11/09 9,660 10,000 9,610 9,950 2,328,300
2020/11/06 9,740 9,750 9,370 9,510 1,839,400
2020/11/05 9,250 9,700 9,250 9,670 2,887,000
2020/11/04 9,010 9,260 8,890 9,110 1,616,000
2020/11/02 9,320 9,320 8,640 8,940 2,457,800
2020/10/30 9,250 9,350 9,000 9,040 1,873,300
2020/10/29 8,960 9,160 8,920 9,110 1,137,100
2020/10/28 8,890 9,050 8,680 9,020 1,577,900
2020/10/27 8,490 8,670 8,360 8,670 1,382,400
2020/10/26 8,950 9,000 8,670 8,720 1,202,600
2020/10/23 9,060 9,090 8,690 8,850 1,915,900
2020/10/22 9,340 9,340 9,030 9,180 1,402,900
2020/10/21 9,470 9,490 9,280 9,360 1,078,100
2020/10/20 9,510 9,710 9,370 9,430 1,380,200
2020/10/19 9,220 9,530 9,220 9,520 1,260,900
2020/10/16 9,460 9,580 9,210 9,270 1,680,700
2020/10/15 9,490 9,720 9,420 9,550 1,646,400
2020/10/14 9,780 9,910 9,670 9,670 2,741,700
2020/10/13 9,760 9,830 9,540 9,660 1,766,600
2020/10/12 9,560 9,690 9,480 9,670 2,355,700
2020/10/09 9,530 9,600 9,170 9,340 2,699,600
2020/10/08 8,930 9,500 8,930 9,450 3,606,600
2020/10/07 8,740 8,890 8,690 8,870 1,352,600
2020/10/06 8,690 8,900 8,630 8,820 1,840,200
2020/10/05 8,690 8,720 8,490 8,610 1,144,600
2020/10/02 8,800 8,870 8,620 8,660 1,984,100
2020/09/30 8,670 8,790 8,570 8,610 1,525,500
2020/09/29 8,420 8,690 8,390 8,650 1,428,800
2020/09/28 8,690 8,690 8,290 8,400 1,668,600
2020/09/25 8,580 8,680 8,470 8,590 1,281,200
2020/09/24 8,480 8,590 8,360 8,450 1,429,500
2020/09/23 8,600 8,650 8,450 8,590 1,483,000
2020/09/18 8,500 8,540 8,300 8,420 2,472,600
2020/09/17 8,850 8,880 8,490 8,640 3,136,000
2020/09/16 8,490 8,970 8,400 8,940 3,693,700
2020/09/15 7,860 8,300 7,860 8,290 2,301,900
2020/09/14 7,850 7,900 7,710 7,860 1,070,400
2020/09/11 7,850 7,850 7,690 7,850 1,079,900
2020/09/10 7,950 8,030 7,780 7,790 1,701,600
2020/09/09 7,840 7,930 7,740 7,820 1,649,200
2020/09/08 7,770 8,030 7,550 8,020 2,147,200
2020/09/07 7,630 7,820 7,530 7,690 1,449,000
2020/09/04 7,750 7,960 7,650 7,740 1,968,500
2020/09/03 8,110 8,160 7,890 8,050 1,619,300
2020/09/02 8,070 8,080 7,910 7,980 1,527,500
2020/09/01 8,000 8,060 7,850 7,920 1,497,800
2020/08/31 8,000 8,140 7,930 8,000 1,645,500
2020/08/28 7,930 8,060 7,750 7,850 3,062,600
2020/08/27 8,330 8,370 7,840 8,110 4,297,300
2020/08/26 8,530 8,660 8,400 8,510 1,429,400
2020/08/25 8,790 8,820 8,490 8,500 1,505,500
2020/08/24 8,400 8,730 8,390 8,710 1,468,800
2020/08/21 8,410 8,660 8,390 8,540 1,698,700
2020/08/20 8,770 8,770 8,400 8,460 1,988,100
2020/08/19 9,020 9,040 8,820 8,830 1,459,900
2020/08/18 8,830 9,000 8,710 8,990 1,871,700
2020/08/17 8,940 9,030 8,650 8,690 1,907,200
2020/08/14 9,110 9,230 8,930 9,010 2,196,500
2020/08/13 8,700 9,060 8,700 9,040 3,757,800
2020/08/12 8,220 8,570 8,170 8,470 2,559,500
2020/08/11 7,880 8,570 7,810 8,300 3,334,600
2020/08/07 8,770 8,790 8,060 8,180 5,663,200
2020/08/06 8,970 9,240 8,620 9,170 6,350,000
2020/08/05 9,150 9,420 9,020 9,410 2,429,100
2020/08/04 9,510 9,540 9,040 9,090 2,215,100
2020/08/03 9,140 9,400 9,020 9,340 1,791,700
2020/07/31 9,350 9,460 9,090 9,200 2,513,900
2020/07/30 9,640 9,690 9,390 9,470 1,621,200
2020/07/29 9,670 9,850 9,510 9,600 1,861,300
2020/07/28 9,900 10,010 9,750 9,800 1,956,100
2020/07/27 9,830 9,870 9,580 9,760 2,876,100
2020/07/22 10,120 10,220 9,930 10,210 1,853,900
2020/07/21 10,240 10,410 10,060 10,370 2,167,800
2020/07/20 10,160 10,250 9,920 9,970 2,413,500
2020/07/17 10,010 10,520 9,970 10,250 2,392,500
2020/07/16 10,510 10,540 10,170 10,240 3,114,200
2020/07/15 11,160 11,200 10,820 10,890 2,876,900
2020/07/14 11,300 11,540 11,150 11,340 2,205,600
2020/07/13 11,630 11,640 11,200 11,550 2,422,900
2020/07/10 11,520 11,750 11,460 11,510 2,210,400
2020/07/09 11,240 11,590 11,080 11,420 2,752,000
2020/07/08 11,190 11,260 10,980 11,140 2,195,000
2020/07/07 10,660 11,200 10,600 11,200 3,821,600
2020/07/06 10,300 10,540 10,230 10,480 1,806,700
2020/07/03 10,000 10,320 9,810 10,320 2,393,200
2020/07/02 10,500 10,510 9,940 10,150 2,851,500
2020/07/01 10,220 10,640 10,210 10,400 2,620,600
2020/06/30 10,800 10,840 10,080 10,160 4,254,200
2020/06/29 10,380 10,950 10,380 10,740 2,910,300
2020/06/26 10,500 10,560 10,330 10,470 1,248,800
2020/06/25 10,410 10,550 10,350 10,480 1,119,800
2020/06/24 10,410 10,620 10,310 10,450 1,459,000
2020/06/23 10,570 10,590 10,220 10,370 1,641,400
2020/06/22 10,300 10,500 10,220 10,450 1,434,200
2020/06/19 10,630 10,700 10,310 10,330 2,912,900
2020/06/18 10,510 10,640 10,280 10,490 2,277,100
2020/06/17 10,420 10,730 10,350 10,500 3,112,600
2020/06/16 9,760 10,360 9,680 10,310 5,107,200
2020/06/15 9,770 9,890 9,350 9,350 2,987,400
2020/06/12 9,300 9,890 9,290 9,770 3,331,200
2020/06/11 9,800 9,940 9,630 9,680 2,912,900
2020/06/10 9,340 9,790 9,330 9,690 2,536,700
2020/06/09 9,570 9,570 9,150 9,340 2,834,200
2020/06/08 9,660 9,920 9,520 9,660 2,664,700
2020/06/05 9,320 9,460 9,270 9,450 1,557,400
2020/06/04 9,400 9,410 9,210 9,350 1,899,500
2020/06/03 9,440 9,500 9,100 9,330 2,380,400
2020/06/02 9,030 9,280 8,910 9,250 2,529,000
2020/06/01 8,930 9,330 8,890 9,160 3,074,100
2020/05/29 8,410 8,850 8,380 8,850 7,004,000
2020/05/28 8,870 8,880 8,210 8,550 3,585,400
2020/05/27 8,940 8,940 8,620 8,790 3,089,800
2020/05/26 8,810 9,080 8,760 9,070 2,402,700
2020/05/25 8,610 8,850 8,540 8,720 2,158,300
2020/05/22 8,150 8,390 8,120 8,360 1,584,800
2020/05/21 8,300 8,380 8,110 8,210 1,991,900
2020/05/20 7,750 8,260 7,740 8,210 2,512,700
2020/05/19 7,700 7,730 7,500 7,700 1,673,700
2020/05/18 7,500 7,590 7,410 7,530 1,259,500
2020/05/15 7,640 7,730 7,540 7,650 1,507,400
2020/05/14 7,510 7,640 7,430 7,500 1,419,800
2020/05/13 7,570 7,680 7,320 7,660 2,806,600
2020/05/12 7,720 7,900 7,650 7,780 1,637,900
2020/05/11 7,740 7,760 7,360 7,610 1,737,100
2020/05/08 7,600 7,790 7,570 7,670 2,109,800
2020/05/07 7,280 7,500 7,180 7,500 2,146,800
2020/05/01 7,050 7,320 7,010 7,130 2,412,100
2020/04/30 6,640 7,270 6,610 7,210 5,018,400
2020/04/28 6,200 6,290 6,150 6,270 1,606,300
2020/04/27 6,100 6,220 6,040 6,140 1,259,300
2020/04/24 6,020 6,140 5,960 6,000 1,115,200
2020/04/23 6,240 6,250 6,040 6,090 1,496,800
2020/04/22 5,960 6,140 5,850 6,130 1,676,900
2020/04/21 6,110 6,210 6,000 6,060 1,382,500
2020/04/20 6,070 6,270 6,050 6,200 1,871,400
2020/04/17 5,940 6,100 5,920 6,070 2,427,100
2020/04/16 5,520 5,770 5,510 5,760 1,484,600
2020/04/15 5,590 5,760 5,550 5,660 1,980,600
2020/04/14 5,280 5,560 5,280 5,530 1,877,300
2020/04/13 5,290 5,340 5,170 5,190 872,200
2020/04/10 5,390 5,420 5,210 5,280 924,400
2020/04/09 5,500 5,570 5,290 5,390 1,660,200
2020/04/08 5,190 5,490 5,180 5,490 2,155,900
2020/04/07 5,190 5,280 5,080 5,190 1,825,300
2020/04/06 4,770 5,060 4,735 5,050 1,454,800
2020/04/03 4,875 4,920 4,720 4,830 1,235,500
2020/04/02 4,730 4,935 4,720 4,865 1,228,300
2020/04/01 5,010 5,030 4,760 4,800 1,513,600
2020/03/31 5,230 5,230 5,010 5,060 1,649,100
2020/03/30 4,910 5,170 4,900 5,160 1,401,700
2020/03/27 5,210 5,250 5,020 5,110 1,788,100
2020/03/26 5,100 5,220 4,980 5,060 2,160,100
2020/03/25 5,290 5,300 5,120 5,300 2,535,100
2020/03/24 4,700 4,930 4,670 4,910 2,791,900
2020/03/23 4,385 4,575 4,315 4,530 2,818,900
2020/03/19 4,700 4,700 4,210 4,315 4,286,600
2020/03/18 4,500 4,645 4,385 4,520 3,183,400
2020/03/17 4,130 4,595 4,060 4,440 4,177,600
2020/03/16 4,445 4,690 4,200 4,245 3,522,000
2020/03/13 4,040 4,600 3,905 4,360 4,062,700
2020/03/12 4,500 4,745 4,405 4,460 3,341,400
2020/03/11 4,945 5,080 4,615 4,630 2,656,500
2020/03/10 4,545 5,010 4,295 4,995 3,788,700
2020/03/09 5,000 5,040 4,615 4,645 2,803,300
2020/03/06 5,350 5,440 5,170 5,250 1,638,000
2020/03/05 5,500 5,520 5,270 5,400 1,785,400
2020/03/04 5,070 5,400 5,040 5,350 2,163,400
2020/03/03 5,450 5,500 5,110 5,130 2,190,700
2020/03/02 4,940 5,400 4,935 5,270 2,291,200
2020/02/28 4,910 5,050 4,800 4,925 2,594,500
2020/02/27 5,460 5,470 5,140 5,180 1,805,300
2020/02/26 5,400 5,480 5,280 5,460 1,679,100
2020/02/25 5,160 5,440 5,150 5,360 1,898,900
2020/02/21 5,570 5,680 5,510 5,520 1,043,400
2020/02/20 5,880 5,880 5,570 5,630 1,637,100
2020/02/19 5,810 5,830 5,590 5,740 1,414,300
2020/02/18 5,800 5,840 5,510 5,570 2,006,100
2020/02/17 6,050 6,070 5,850 5,930 1,520,600
2020/02/14 6,010 6,180 5,960 6,090 1,457,700
2020/02/13 5,910 6,200 5,880 6,100 3,317,100
2020/02/12 5,720 5,910 5,630 5,800 2,359,600
2020/02/10 5,400 5,620 5,360 5,600 1,164,300
2020/02/07 5,600 5,640 5,420 5,490 1,277,700
2020/02/06 5,260 5,600 5,200 5,520 2,185,200
2020/02/05 5,440 5,550 5,150 5,180 2,916,700
2020/02/04 5,640 5,680 5,270 5,410 3,094,000
2020/02/03 5,110 5,550 5,080 5,510 1,731,700
2020/01/31 5,500 5,560 5,350 5,510 1,161,600
2020/01/30 5,790 5,880 5,280 5,460 3,348,100
2020/01/29 6,000 6,000 5,730 5,810 1,332,500
2020/01/28 5,800 5,940 5,730 5,910 1,140,800
2020/01/27 5,880 6,020 5,830 5,930 1,068,200
2020/01/24 6,010 6,100 5,940 6,020 1,338,000
2020/01/23 5,960 6,070 5,920 5,940 1,277,600
2020/01/22 5,800 6,030 5,770 6,000 1,589,200
2020/01/21 5,860 5,920 5,760 5,850 1,025,000
2020/01/20 5,660 5,830 5,570 5,820 1,017,800
2020/01/17 5,880 5,890 5,650 5,690 1,183,800
2020/01/16 5,830 5,830 5,660 5,740 1,455,600
2020/01/15 5,920 6,000 5,810 5,840 1,581,100
2020/01/14 5,840 6,010 5,830 5,930 2,174,200
2020/01/10 5,650 5,750 5,610 5,750 1,453,000
2020/01/09 5,590 5,720 5,520 5,630 2,204,600
2020/01/08 5,390 5,460 5,220 5,420 1,711,600
2020/01/07 5,530 5,550 5,350 5,440 1,331,300
2020/01/06 5,360 5,550 5,330 5,480 1,395,200

このページの先頭へ