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
2022/12/30 22,905 23,080 21,700 21,745 12,068,100
2022/12/29 21,740 22,560 21,725 22,515 10,521,200
2022/12/28 22,480 22,525 21,880 22,290 10,026,100
2022/12/27 22,890 23,195 22,605 22,980 10,622,800
2022/12/26 21,570 22,770 21,570 22,660 10,800,700
2022/12/23 22,200 22,240 21,500 21,870 11,933,700
2022/12/22 23,610 23,705 22,880 22,940 10,073,400
2022/12/21 23,320 23,845 22,920 23,185 12,870,500
2022/12/20 23,660 24,440 22,785 23,230 16,757,700
2022/12/19 24,550 24,910 24,015 24,015 10,536,000
2022/12/16 25,455 25,745 24,905 25,050 10,539,500
2022/12/15 27,030 27,095 26,485 26,635 10,454,200
2022/12/14 26,760 27,280 26,340 27,205 12,230,600
2022/12/13 26,410 26,790 25,955 26,315 12,290,300
2022/12/12 26,700 26,840 25,810 25,910 12,124,100
2022/12/09 26,475 27,170 26,040 27,130 11,668,800
2022/12/08 26,260 26,460 25,135 25,780 12,993,700
2022/12/07 27,420 27,775 26,280 26,280 11,071,100
2022/12/06 26,900 27,780 26,645 27,655 11,066,900
2022/12/05 26,595 27,405 26,540 26,965 9,042,600
2022/12/02 26,305 26,995 26,210 26,715 10,759,900
2022/12/01 26,960 26,980 26,075 26,450 10,271,200
2022/11/30 24,800 25,205 24,540 25,135 9,475,000
2022/11/29 25,585 25,910 25,125 25,220 10,905,200
2022/11/28 26,395 26,405 25,640 25,955 9,396,700
2022/11/25 26,300 26,850 26,005 26,640 10,759,600
2022/11/24 26,160 27,150 26,160 26,565 11,572,500
2022/11/22 24,950 25,895 24,700 25,370 12,485,400
2022/11/21 24,930 25,575 24,660 25,135 14,225,800
2022/11/18 26,700 26,835 24,335 24,930 19,807,700
2022/11/17 27,835 28,025 26,280 26,400 15,934,500
2022/11/16 29,200 29,645 27,010 28,835 21,268,100
2022/11/15 27,500 29,210 27,350 28,980 14,802,800
2022/11/14 28,285 28,305 27,155 27,410 12,110,300
2022/11/11 25,560 27,575 25,115 27,210 20,710,400
2022/11/10 23,180 24,090 22,980 23,450 12,208,800
2022/11/09 23,795 24,290 22,720 23,380 14,903,600
2022/11/08 21,740 23,220 21,715 23,190 11,549,000
2022/11/07 21,185 21,565 20,905 21,540 7,719,600
2022/11/04 20,750 21,310 20,605 20,950 9,026,700
2022/11/02 21,370 21,515 20,620 21,250 10,060,600
2022/11/01 20,580 21,650 20,505 21,385 11,294,800
2022/10/31 21,070 21,410 20,715 21,290 8,947,600
2022/10/28 20,400 20,685 20,160 20,575 9,436,500
2022/10/27 19,995 20,600 19,950 20,580 8,922,500
2022/10/26 20,000 20,655 19,955 20,025 11,325,000
2022/10/25 20,055 20,920 19,805 20,255 14,464,900
2022/10/24 19,700 20,115 19,530 20,025 10,253,400
2022/10/21 18,800 19,710 18,770 19,430 13,095,100
2022/10/20 18,080 18,660 17,860 18,580 9,954,200
2022/10/19 17,650 18,100 17,510 18,010 9,825,800
2022/10/18 17,150 17,770 17,055 17,770 9,928,700
2022/10/17 16,595 16,935 16,450 16,920 6,722,400
2022/10/14 17,000 17,290 16,685 16,930 8,033,400
2022/10/13 16,415 16,695 16,190 16,565 8,339,100
2022/10/12 16,780 17,195 15,980 16,420 9,879,300
2022/10/11 16,530 17,800 16,480 17,045 13,879,800
2022/10/07 16,180 17,320 16,150 17,075 11,766,800
2022/10/06 15,850 16,610 15,710 16,460 7,503,900
2022/10/05 15,800 15,925 15,365 15,605 6,281,700
2022/10/04 15,700 15,745 15,230 15,590 6,581,300
2022/10/03 14,445 15,535 14,320 15,170 9,191,400
2022/09/30 15,155 15,175 14,560 14,695 6,480,500
2022/09/29 15,880 15,920 15,285 15,385 6,130,500
2022/09/28 16,285 16,355 15,520 15,685 6,491,900
2022/09/27 16,800 16,805 16,175 16,240 5,299,400
2022/09/26 16,770 17,025 16,580 16,605 4,442,200
2022/09/22 16,870 17,210 16,690 17,105 4,507,400
2022/09/21 17,345 17,365 17,040 17,110 3,728,700
2022/09/20 17,650 17,815 17,355 17,485 3,855,200
2022/09/16 18,125 18,180 17,480 17,515 4,868,600
2022/09/15 18,660 18,790 18,315 18,380 4,823,600
2022/09/14 18,380 18,945 18,270 18,750 4,755,600
2022/09/13 19,100 19,285 18,885 19,145 4,051,200
2022/09/12 19,345 19,450 19,020 19,025 4,003,400
2022/09/09 19,185 19,470 18,770 18,960 5,511,400
2022/09/08 18,950 19,015 18,680 18,955 4,737,700
2022/09/07 18,630 18,700 18,210 18,550 4,377,700
2022/09/06 18,690 19,365 18,565 18,845 5,739,600
2022/09/05 18,300 18,715 17,980 18,650 5,994,000
2022/09/02 18,795 18,920 18,345 18,370 4,378,000
2022/09/01 19,145 19,255 18,760 18,790 4,362,300
2022/08/31 19,295 19,540 19,180 19,405 4,141,100
2022/08/30 19,215 19,500 18,905 19,500 5,466,700
2022/08/29 19,000 19,530 19,000 19,070 4,579,900
2022/08/26 20,345 20,515 20,165 20,210 4,659,800
2022/08/25 20,065 20,135 19,665 20,060 4,292,100
2022/08/24 20,570 20,620 19,955 19,955 4,761,900
2022/08/23 20,270 20,780 20,260 20,570 4,574,200
2022/08/22 20,100 20,695 20,050 20,550 4,502,800
2022/08/19 21,525 21,735 20,450 20,560 7,834,900
2022/08/18 20,730 21,370 20,475 21,300 5,566,300
2022/08/17 21,175 21,290 20,680 21,085 5,039,100
2022/08/16 21,375 21,540 21,100 21,130 5,379,400
2022/08/15 21,595 21,875 21,350 21,415 5,220,600
2022/08/12 21,530 21,605 21,020 21,280 6,675,900
2022/08/10 21,020 21,420 20,505 20,945 8,619,100
2022/08/09 21,550 22,160 21,115 21,700 9,267,500
2022/08/08 20,300 21,550 20,120 21,550 10,068,500
2022/08/05 19,400 20,070 19,385 19,685 6,666,500
2022/08/04 19,410 19,795 19,345 19,460 5,581,500
2022/08/03 18,790 19,300 18,665 19,135 6,492,100
2022/08/02 18,800 18,865 18,480 18,615 4,962,600
2022/08/01 18,880 18,945 18,400 18,785 6,670,300
2022/07/29 19,335 19,615 19,055 19,335 7,883,000
2022/07/28 19,645 19,790 18,765 19,170 8,100,100
2022/07/27 18,120 19,080 18,100 19,075 7,542,000
2022/07/26 17,850 18,145 17,735 18,085 4,670,800
2022/07/25 18,265 18,405 18,030 18,045 5,733,700
2022/07/22 18,530 18,640 18,205 18,480 6,367,900
2022/07/21 18,520 18,730 18,015 18,405 7,186,700
2022/07/20 18,000 18,680 17,915 18,330 8,403,400
2022/07/19 17,240 17,700 17,080 17,420 7,745,300
2022/07/15 17,320 17,525 16,670 17,150 8,066,200
2022/07/14 16,110 17,365 16,040 17,160 8,785,100
2022/07/13 16,535 16,635 16,170 16,285 5,234,200
2022/07/12 16,645 16,875 16,320 16,450 5,496,000
2022/07/11 17,750 17,775 16,770 16,885 7,520,900
2022/07/08 17,250 17,820 17,035 17,480 9,377,700
2022/07/07 16,715 17,045 16,490 16,985 7,242,300
2022/07/06 16,355 16,720 16,150 16,570 7,697,800
2022/07/05 15,960 16,480 15,890 16,215 6,888,200
2022/07/04 15,350 15,900 15,170 15,835 7,865,700
2022/07/01 15,995 16,340 15,290 15,525 9,592,800
2022/06/30 16,535 16,660 16,115 16,150 6,594,400
2022/06/29 16,500 16,780 16,250 16,750 6,598,900
2022/06/28 16,505 16,970 16,460 16,970 6,508,800
2022/06/27 16,450 16,865 16,060 16,805 7,239,800
2022/06/24 15,045 16,210 15,045 16,190 8,514,100
2022/06/23 15,090 15,520 14,915 15,240 8,108,700
2022/06/22 15,550 15,585 14,965 15,150 7,038,000
2022/06/21 15,085 15,490 14,765 15,350 8,088,800
2022/06/20 15,750 15,770 14,450 14,835 8,642,900
2022/06/17 16,245 16,335 15,390 15,515 8,659,500
2022/06/16 17,520 17,730 16,855 16,900 5,659,300
2022/06/15 17,250 17,520 16,890 17,100 5,063,600
2022/06/14 16,410 17,325 16,310 17,275 7,939,700
2022/06/13 16,730 17,175 16,615 16,810 4,803,100
2022/06/10 17,975 17,985 17,255 17,370 6,066,700
2022/06/09 17,805 18,360 17,580 18,245 5,613,800
2022/06/08 17,855 18,080 17,720 18,000 5,482,100
2022/06/07 18,335 18,360 17,630 17,650 5,693,500
2022/06/06 17,850 18,405 17,835 18,345 5,270,800
2022/06/03 18,480 18,805 18,165 18,185 7,787,700
2022/06/02 18,335 18,480 18,005 18,080 7,050,500
2022/06/01 18,635 18,900 18,410 18,535 6,945,600
2022/05/31 18,580 19,090 18,315 18,780 9,877,500
2022/05/30 18,050 18,640 17,760 18,625 8,538,800
2022/05/27 17,400 17,795 17,270 17,650 8,118,000
2022/05/26 17,100 17,625 16,915 16,935 7,957,000
2022/05/25 17,195 17,460 16,810 17,225 7,960,100
2022/05/24 17,675 17,875 17,060 17,085 7,209,300
2022/05/23 18,155 18,180 17,635 17,790 7,014,900
2022/05/20 17,740 18,000 17,320 17,985 8,472,500
2022/05/19 17,015 17,540 16,870 17,455 7,580,100
2022/05/18 18,000 18,575 17,775 17,895 8,934,100
2022/05/17 17,510 17,720 17,100 17,570 7,110,500
2022/05/16 17,550 18,130 17,380 17,515 7,329,600
2022/05/13 16,875 17,095 16,605 17,010 7,123,300
2022/05/12 17,340 17,485 16,450 16,475 7,556,100
2022/05/11 17,190 18,195 17,130 18,125 6,888,600
2022/05/10 17,100 17,310 16,350 17,130 7,326,200
2022/05/09 17,610 17,895 17,235 17,500 5,165,100
2022/05/06 18,235 18,300 17,200 17,365 7,204,800
2022/05/02 17,315 18,475 17,315 18,330 8,122,300
2022/04/28 17,235 17,845 17,095 17,715 5,409,000
2022/04/27 17,440 17,605 17,020 17,385 5,658,100
2022/04/26 18,330 18,350 17,870 18,035 4,721,700
2022/04/25 17,815 18,110 17,645 17,930 5,078,400
2022/04/22 18,500 18,695 18,085 18,275 6,096,500
2022/04/21 18,400 19,365 18,315 19,230 7,594,500
2022/04/20 19,665 19,705 18,025 18,090 8,488,600
2022/04/19 18,785 19,415 18,680 19,355 5,669,000
2022/04/18 17,950 18,420 17,870 18,385 4,478,900
2022/04/15 18,310 18,415 17,980 18,215 4,595,800
2022/04/14 19,000 19,080 18,545 18,960 5,076,000
2022/04/13 17,960 18,730 17,860 18,710 5,384,800
2022/04/12 17,800 18,120 17,620 17,700 4,906,600
2022/04/11 18,340 18,550 17,990 18,140 4,317,900
2022/04/08 18,870 18,925 18,375 18,665 4,931,900
2022/04/07 19,000 19,145 18,525 18,570 4,699,200
2022/04/06 20,045 20,105 19,575 19,845 4,995,900
2022/04/05 21,300 21,520 20,600 20,610 5,182,700
2022/04/04 20,350 20,870 20,255 20,850 4,211,400
2022/04/01 20,480 20,660 20,060 20,635 5,431,300
2022/03/31 20,760 21,095 20,460 20,785 5,712,000
2022/03/30 21,030 21,430 20,770 21,140 6,912,400
2022/03/29 20,300 20,940 20,290 20,530 6,675,300
2022/03/28 20,275 20,565 19,795 19,955 5,883,400
2022/03/25 21,565 21,610 20,365 20,540 8,068,300
2022/03/24 20,180 20,570 19,720 20,565 8,037,000
2022/03/23 19,110 20,725 19,090 20,695 8,237,900
2022/03/22 19,400 19,440 18,720 18,785 5,600,000
2022/03/18 18,870 19,350 18,745 19,160 6,107,400
2022/03/17 18,520 19,425 18,270 19,095 8,163,300
2022/03/16 17,710 17,830 17,125 17,400 6,447,200
2022/03/15 16,370 17,530 16,350 17,140 8,054,000
2022/03/14 16,725 17,250 16,350 16,660 6,993,000
2022/03/11 17,900 17,905 16,430 16,710 7,552,000
2022/03/10 18,205 18,465 17,915 18,370 5,525,700
2022/03/09 17,725 17,895 17,195 17,400 6,358,500
2022/03/08 16,895 18,120 16,600 17,450 9,547,000
2022/03/07 18,300 18,475 17,540 17,560 6,799,700
2022/03/04 20,255 20,365 19,230 19,360 6,701,000
2022/03/03 20,690 20,910 20,440 20,575 4,952,500
2022/03/02 20,500 20,885 20,250 20,370 5,673,200
2022/03/01 21,170 21,275 20,575 20,980 6,545,200
2022/02/28 20,480 21,095 20,180 20,840 7,172,100
2022/02/25 20,285 20,900 19,755 20,880 8,317,800
2022/02/24 20,220 20,410 19,360 19,495 7,854,500
2022/02/22 20,435 21,005 20,230 20,455 6,832,600
2022/02/21 20,600 21,305 20,200 21,170 6,369,200
2022/02/18 21,500 21,660 20,850 21,455 7,327,200
2022/02/17 22,325 22,480 21,735 22,000 5,764,400
2022/02/16 22,865 22,875 22,035 22,325 5,216,800
2022/02/15 22,140 22,515 21,530 21,995 6,922,500
2022/02/14 21,850 22,120 21,515 22,040 5,374,100
2022/02/10 23,600 24,275 22,605 22,850 8,810,000
2022/02/09 22,955 23,135 22,330 23,100 6,161,500
2022/02/08 22,440 23,205 22,075 22,455 7,842,600
2022/02/07 22,980 23,075 21,755 22,255 7,763,800
2022/02/04 22,195 23,285 22,145 23,090 8,202,400
2022/02/03 23,310 23,815 22,080 22,695 8,329,700
2022/02/02 23,310 24,435 22,960 24,025 8,873,600
2022/02/01 26,700 26,725 23,010 23,265 11,448,000
2022/01/31 24,300 25,710 23,580 25,075 7,784,100
2022/01/28 24,410 24,730 22,500 23,900 10,446,200
2022/01/27 26,815 26,850 24,215 24,380 8,772,900
2022/01/26 26,120 26,685 25,535 26,500 7,000,500
2022/01/25 27,540 27,810 25,825 26,035 6,939,400
2022/01/24 26,110 27,345 25,975 27,100 6,024,500
2022/01/21 26,960 27,230 26,270 26,770 5,936,300
2022/01/20 27,520 28,360 27,100 28,025 6,509,200
2022/01/19 29,100 29,300 27,980 28,075 5,607,800
2022/01/18 29,775 31,330 29,465 30,230 6,360,400
2022/01/17 30,170 30,300 29,210 29,525 4,494,700
2022/01/14 30,120 30,500 29,480 30,000 5,378,300
2022/01/13 31,470 31,860 30,460 30,810 4,080,800
2022/01/12 31,500 31,920 30,860 31,360 4,169,500
2022/01/11 31,950 32,080 30,610 30,730 4,137,000
2022/01/07 33,350 33,350 31,820 32,220 4,662,300
2022/01/06 32,030 33,330 31,970 32,780 4,051,600
2022/01/05 33,500 34,410 33,220 33,350 4,233,900
2022/01/04 35,770 36,090 33,880 34,320 5,589,100

このページの先頭へ