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
2023/12/29 36,730 37,340 36,280 37,170 11,366,400
2023/12/28 37,810 38,440 37,210 37,230 10,847,000
2023/12/27 37,700 38,300 37,460 38,110 10,787,500
2023/12/26 36,740 37,700 36,430 37,330 10,526,800
2023/12/25 36,160 36,970 35,700 36,850 10,091,200
2023/12/22 35,450 35,850 34,890 35,850 12,512,300
2023/12/21 34,600 36,100 34,510 35,390 12,487,500
2023/12/20 35,010 35,180 34,310 35,150 11,321,900
2023/12/19 33,260 34,880 32,940 34,750 12,470,900
2023/12/18 32,650 33,480 32,300 33,140 11,235,800
2023/12/15 33,300 33,850 32,550 32,700 9,951,300
2023/12/14 34,500 34,730 33,060 33,290 11,179,400
2023/12/13 34,420 34,700 33,720 33,910 9,412,300
2023/12/12 35,250 35,480 34,150 34,150 11,019,100
2023/12/11 35,120 35,740 34,310 34,480 10,742,900
2023/12/08 34,430 35,120 34,140 34,360 12,169,300
2023/12/07 35,200 35,240 34,510 34,690 11,602,300
2023/12/06 34,230 35,600 34,200 35,600 11,680,000
2023/12/05 34,010 34,380 33,240 33,780 13,008,200
2023/12/04 34,090 34,880 33,940 34,470 12,474,100
2023/12/01 32,930 34,140 32,770 34,040 12,768,200
2023/11/30 32,950 33,150 32,410 33,040 11,380,300
2023/11/29 30,910 32,810 30,790 32,740 15,166,100
2023/11/28 30,800 31,120 30,580 31,110 10,103,800
2023/11/27 30,900 31,330 30,660 30,660 9,120,900
2023/11/24 31,610 31,760 30,930 30,970 10,741,900
2023/11/22 31,120 31,730 30,850 31,600 10,325,600
2023/11/21 31,490 31,860 31,080 31,400 11,772,500
2023/11/20 31,100 31,530 30,680 31,060 12,969,900
2023/11/17 30,910 31,630 30,600 31,260 13,519,800
2023/11/16 30,110 31,080 29,850 30,900 11,180,200
2023/11/15 30,330 30,500 29,820 30,110 12,580,700
2023/11/14 29,245 29,855 28,875 29,680 13,780,000
2023/11/13 29,800 30,340 28,800 29,060 17,256,100
2023/11/10 28,850 29,495 28,480 29,120 15,277,200
2023/11/09 28,495 29,335 28,105 29,300 15,518,200
2023/11/08 27,995 28,370 27,390 28,295 14,702,700
2023/11/07 27,005 27,930 26,955 27,580 15,969,800
2023/11/06 28,250 28,525 27,000 27,000 14,862,800
2023/11/02 28,000 28,290 26,860 27,490 17,464,600
2023/11/01 25,960 27,200 25,800 27,180 17,302,900
2023/10/31 25,935 25,935 25,050 25,205 13,584,700
2023/10/30 25,255 25,865 25,230 25,810 12,353,200
2023/10/27 24,895 25,415 24,630 25,400 12,971,800
2023/10/26 24,940 25,245 24,590 24,635 12,585,400
2023/10/25 26,080 26,225 25,630 25,705 12,611,400
2023/10/24 26,505 26,600 25,315 25,750 15,336,800
2023/10/23 26,670 26,815 26,070 26,300 12,131,200
2023/10/20 26,215 26,995 26,110 26,500 16,023,500
2023/10/19 26,900 27,000 26,240 26,540 13,885,200
2023/10/18 26,810 27,920 26,750 27,480 15,651,100
2023/10/17 27,550 28,030 26,895 27,030 15,548,200
2023/10/16 26,160 27,010 25,860 26,635 15,308,800
2023/10/13 26,950 27,250 26,520 26,875 14,432,400
2023/10/12 26,060 27,590 25,995 27,255 22,570,600
2023/10/11 24,585 25,860 24,470 25,630 15,566,000
2023/10/10 23,345 24,185 23,125 24,105 9,793,200
2023/10/06 22,800 23,330 22,615 23,160 11,989,800
2023/10/05 22,810 22,950 22,305 22,890 11,391,500
2023/10/04 22,695 22,955 22,180 22,310 11,771,800
2023/10/03 23,575 23,745 22,975 23,100 12,154,600
2023/10/02 23,500 24,370 23,260 23,655 14,171,800
2023/09/29 23,650 23,755 22,950 23,270 24,456,400
2023/09/28 23,200 23,640 22,850 23,340 12,693,400
2023/09/27 22,550 23,275 22,500 23,215 8,852,000
2023/09/26 23,100 23,390 22,820 22,905 9,264,700
2023/09/25 22,320 23,200 22,315 23,180 8,880,700
2023/09/22 21,585 22,570 21,550 22,315 10,693,400
2023/09/21 21,360 21,830 21,150 21,830 7,221,900
2023/09/20 21,500 21,830 21,450 21,790 6,575,200
2023/09/19 22,140 22,145 21,435 21,635 7,902,800
2023/09/15 22,305 22,765 21,985 22,705 10,068,300
2023/09/14 21,385 22,375 21,370 22,345 10,335,900
2023/09/13 21,010 21,625 20,895 21,125 9,146,800
2023/09/12 21,450 21,500 20,880 21,090 8,830,400
2023/09/11 21,780 21,855 21,230 21,310 8,375,200
2023/09/08 21,880 22,055 21,655 22,030 8,948,900
2023/09/07 22,290 22,505 22,050 22,105 7,766,300
2023/09/06 22,585 22,735 22,140 22,515 9,609,100
2023/09/05 22,800 23,330 22,370 22,425 13,423,900
2023/09/04 22,900 23,025 22,505 22,600 7,683,500
2023/09/01 22,630 22,870 22,535 22,800 8,088,300
2023/08/31 22,485 22,750 22,335 22,675 8,843,400
2023/08/30 22,600 22,715 22,190 22,385 9,851,300
2023/08/29 22,180 22,430 21,920 22,200 10,885,500
2023/08/28 21,015 22,275 20,910 22,210 15,200,500
2023/08/25 21,715 21,730 20,665 20,675 10,070,200
2023/08/24 21,930 22,305 21,805 22,215 9,956,300
2023/08/23 21,835 21,840 21,420 21,430 6,933,300
2023/08/22 21,550 21,995 21,435 21,990 8,542,800
2023/08/21 21,080 21,415 20,915 21,105 7,573,700
2023/08/18 20,905 21,350 20,795 21,080 7,633,600
2023/08/17 21,080 21,455 20,745 21,115 9,605,400
2023/08/16 21,455 21,600 21,165 21,220 7,733,700
2023/08/15 22,100 22,310 21,570 21,610 9,330,400
2023/08/14 21,870 21,875 21,275 21,600 7,931,300
2023/08/10 22,470 22,540 21,810 21,960 9,142,300
2023/08/09 21,800 22,800 21,755 22,750 10,664,000
2023/08/08 21,490 22,325 21,455 21,945 14,995,200
2023/08/07 21,085 21,280 20,505 21,200 9,308,400
2023/08/04 21,355 21,520 20,950 21,055 7,455,600
2023/08/03 21,230 21,555 21,020 21,350 8,543,600
2023/08/02 21,940 22,065 21,290 21,510 8,558,500
2023/08/01 21,475 22,110 21,400 22,070 8,418,300
2023/07/31 21,590 21,630 21,205 21,475 9,103,000
2023/07/28 20,900 21,580 20,765 21,335 14,179,100
2023/07/27 20,890 21,245 20,780 21,140 7,734,400
2023/07/26 20,805 21,335 20,775 21,195 9,575,700
2023/07/25 21,000 21,000 20,470 20,655 11,605,500
2023/07/24 19,950 20,425 19,880 20,395 9,960,400
2023/07/21 19,650 20,080 19,410 19,640 11,483,600
2023/07/20 21,160 21,205 20,220 20,385 12,423,600
2023/07/19 21,180 21,695 21,010 21,490 12,152,200
2023/07/18 20,940 21,525 20,765 21,040 11,013,900
2023/07/14 20,755 21,280 20,735 20,930 10,388,000
2023/07/13 20,150 20,820 19,465 20,750 13,343,200
2023/07/12 20,865 21,010 19,800 19,890 10,637,200
2023/07/11 20,870 21,150 20,640 21,045 9,478,000
2023/07/10 20,955 21,035 20,355 20,485 9,194,300
2023/07/07 21,120 21,425 20,905 20,935 8,063,800
2023/07/06 21,120 21,650 21,120 21,180 9,993,700
2023/07/05 22,150 22,380 21,580 21,620 8,775,900
2023/07/04 22,475 22,670 22,250 22,305 9,990,800
2023/07/03 22,020 22,645 21,985 22,530 9,510,100
2023/06/30 21,960 22,250 21,305 21,575 11,675,400
2023/06/29 21,595 22,215 21,470 22,140 10,003,700
2023/06/28 20,900 21,620 20,730 21,580 9,215,100
2023/06/27 20,800 21,065 20,490 20,590 8,842,200
2023/06/26 20,900 20,930 20,255 20,775 11,223,600
2023/06/23 20,915 21,320 20,735 21,065 12,052,600
2023/06/22 21,460 21,635 20,690 20,725 10,000,900
2023/06/21 21,305 21,930 21,305 21,890 10,133,200
2023/06/20 21,040 21,645 21,000 21,525 11,005,800
2023/06/19 22,035 22,090 21,285 21,375 9,799,600
2023/06/16 21,800 22,310 21,430 22,285 10,741,900
2023/06/15 22,425 22,820 21,765 21,925 12,287,300
2023/06/14 22,745 22,750 22,035 22,370 12,450,300
2023/06/13 21,295 22,610 21,270 22,485 13,167,800
2023/06/12 20,925 21,295 20,780 21,160 7,668,400
2023/06/09 20,860 21,040 20,545 21,025 9,513,000
2023/06/08 20,730 21,110 20,305 20,675 12,752,400
2023/06/07 21,920 22,050 20,730 20,790 12,929,500
2023/06/06 21,280 22,130 21,270 21,940 10,401,300
2023/06/05 21,620 21,835 21,330 21,480 8,699,400
2023/06/02 22,135 22,135 21,415 21,480 9,875,000
2023/06/01 21,600 22,230 21,505 22,150 11,725,800
2023/05/31 22,000 22,195 21,500 21,650 11,582,700
2023/05/30 22,350 22,920 22,205 22,215 11,871,400
2023/05/29 23,590 23,595 22,200 22,415 14,183,100
2023/05/26 23,000 23,275 22,725 22,935 13,272,900
2023/05/25 23,045 23,125 22,170 22,625 15,979,200
2023/05/24 21,495 22,845 21,435 22,660 17,931,900
2023/05/23 21,460 21,830 21,005 21,830 15,337,100
2023/05/22 20,520 21,350 20,400 21,320 11,901,900
2023/05/19 20,990 21,070 20,240 20,695 14,298,500
2023/05/18 20,500 21,105 20,330 20,490 17,375,500
2023/05/17 19,400 20,010 19,200 19,740 11,795,000
2023/05/16 18,700 19,115 18,655 19,100 9,070,700
2023/05/15 18,445 18,460 18,110 18,340 7,691,000
2023/05/12 17,800 18,420 17,680 18,370 9,802,800
2023/05/11 18,010 18,185 17,780 17,960 8,021,400
2023/05/10 18,100 18,220 17,760 17,820 6,574,800
2023/05/09 18,195 18,580 18,035 18,320 8,804,400
2023/05/08 18,175 18,235 17,680 17,955 10,047,800
2023/05/02 17,485 18,370 17,485 18,270 14,050,900
2023/05/01 19,010 19,070 17,780 17,795 15,504,900
2023/04/28 19,190 19,195 18,380 18,400 10,006,100
2023/04/27 19,380 19,460 18,925 19,000 7,999,300
2023/04/26 19,770 19,870 19,175 19,495 9,487,000
2023/04/25 20,365 20,600 20,090 20,150 6,624,300
2023/04/24 20,580 20,700 20,320 20,325 5,895,200
2023/04/21 20,715 21,165 20,585 20,790 8,472,300
2023/04/20 20,535 20,840 20,320 20,720 7,225,300
2023/04/19 21,135 21,265 20,570 20,980 7,799,400
2023/04/18 21,545 21,665 21,000 21,055 6,708,700
2023/04/17 21,870 21,980 21,560 21,685 5,669,200
2023/04/14 22,000 22,050 21,560 21,810 6,540,700
2023/04/13 21,700 21,910 21,590 21,740 6,797,500
2023/04/12 21,640 22,050 21,520 22,040 7,035,300
2023/04/11 21,910 22,290 21,755 22,055 7,940,100
2023/04/10 21,750 21,780 21,320 21,675 6,688,400
2023/04/07 21,565 21,830 21,280 21,555 8,817,100
2023/04/06 22,340 22,340 21,375 21,520 9,883,300
2023/04/05 22,455 22,770 22,300 22,630 7,906,400
2023/04/04 22,700 23,090 22,560 22,610 8,659,600
2023/04/03 23,650 23,670 22,670 22,710 8,881,800
2023/03/31 23,295 23,695 23,105 23,280 11,194,000
2023/03/30 22,700 23,120 22,475 22,940 11,146,800
2023/03/29 21,400 22,330 21,300 22,330 9,421,700
2023/03/28 21,760 21,810 21,350 21,415 7,769,900
2023/03/27 21,945 22,015 21,565 21,930 8,156,700
2023/03/24 22,195 22,345 21,710 22,070 11,245,000
2023/03/23 21,750 21,975 21,185 21,965 11,789,700
2023/03/22 21,805 22,550 21,725 21,920 9,874,800
2023/03/20 23,200 23,270 21,435 21,545 12,949,200
2023/03/17 22,220 22,865 22,180 22,865 10,950,600
2023/03/16 21,180 22,270 21,170 21,855 12,139,500
2023/03/15 21,755 21,930 21,435 21,475 8,786,400
2023/03/14 21,180 21,670 21,130 21,450 8,202,600
2023/03/13 21,000 21,475 20,910 21,455 7,176,900
2023/03/10 21,635 21,690 21,195 21,225 8,376,400
2023/03/09 22,120 22,380 21,925 22,000 7,339,400
2023/03/08 21,100 21,890 21,060 21,795 9,464,500
2023/03/07 22,115 22,185 21,590 21,595 8,617,700
2023/03/06 22,335 22,695 22,125 22,395 8,675,400
2023/03/03 21,770 22,110 21,420 22,075 9,239,400
2023/03/02 21,720 21,790 21,220 21,445 8,651,000
2023/03/01 22,195 22,195 21,150 21,870 11,395,900
2023/02/28 22,430 22,640 22,100 22,150 7,289,200
2023/02/27 22,285 22,495 22,170 22,205 6,789,400
2023/02/24 22,260 22,800 22,190 22,770 9,219,800
2023/02/22 21,600 21,920 21,370 21,865 8,137,500
2023/02/21 22,455 22,495 22,025 22,155 7,531,400
2023/02/20 22,300 22,580 21,980 22,555 7,548,700
2023/02/17 22,600 22,630 22,260 22,285 8,461,800
2023/02/16 22,950 23,060 22,570 23,035 8,697,400
2023/02/15 23,150 23,430 22,460 22,670 8,860,900
2023/02/14 22,830 23,265 22,705 22,920 8,537,700
2023/02/13 22,545 22,715 22,135 22,410 8,433,500
2023/02/10 22,870 23,210 22,585 22,785 9,464,600
2023/02/09 22,760 23,110 22,505 23,105 8,611,100
2023/02/08 22,890 23,325 22,785 23,170 9,655,600
2023/02/07 22,850 23,145 22,565 22,650 8,774,500
2023/02/06 23,110 23,310 22,665 22,870 9,658,900
2023/02/03 23,150 23,500 22,755 23,020 12,889,800
2023/02/02 22,660 22,975 21,940 22,880 12,868,700
2023/02/01 24,030 24,195 22,010 22,020 15,231,800
2023/01/31 26,050 26,315 25,410 25,530 8,150,500
2023/01/30 25,980 26,295 25,730 26,115 8,949,600
2023/01/27 26,405 26,490 25,710 25,980 9,010,100
2023/01/26 26,440 26,675 25,925 26,270 9,239,200
2023/01/25 25,760 26,500 25,700 26,380 9,165,200
2023/01/24 26,880 27,000 25,975 25,975 8,970,800
2023/01/23 25,880 26,390 25,800 25,955 8,115,500
2023/01/20 24,940 25,540 24,815 25,295 8,488,000
2023/01/19 25,925 25,940 25,230 25,460 9,148,600
2023/01/18 26,510 26,765 25,475 26,185 13,540,400
2023/01/17 25,600 26,685 25,555 26,285 9,615,300
2023/01/16 25,500 26,000 25,200 25,510 9,140,400
2023/01/13 24,025 25,700 24,010 25,675 11,932,200
2023/01/12 24,500 24,670 24,130 24,290 9,979,900
2023/01/11 23,415 24,015 23,300 23,950 8,064,900
2023/01/10 22,970 23,140 22,450 23,010 8,432,200
2023/01/06 21,310 22,120 21,150 22,030 9,423,800
2023/01/05 21,650 22,060 21,330 21,655 10,631,000
2023/01/04 21,395 21,650 20,975 21,150 8,868,500

このページの先頭へ