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
2026/06/26 51,590 52,520 49,260 50,000 2,794,300
2026/06/25 52,610 53,440 50,870 53,180 3,644,400
2026/06/24 52,540 52,940 49,990 50,610 3,819,200
2026/06/23 57,270 58,490 51,840 52,000 4,136,800
2026/06/22 54,800 57,550 54,370 57,490 3,638,300
2026/06/19 57,500 58,580 53,860 55,100 5,372,300
2026/06/18 53,700 57,330 51,910 56,450 7,836,200
2026/06/17 45,870 52,980 45,770 52,700 7,716,500
2026/06/16 47,600 48,270 46,450 46,570 3,085,500
2026/06/15 46,000 48,640 45,460 48,300 4,483,200
2026/06/12 42,000 44,590 41,820 44,000 3,785,800
2026/06/11 38,550 40,470 37,780 40,200 2,648,100
2026/06/10 39,970 42,950 39,660 40,650 3,439,100
2026/06/09 40,490 41,320 39,550 40,480 2,636,300
2026/06/08 39,380 40,670 38,760 39,100 2,353,600
2026/06/05 42,050 42,470 41,020 42,180 2,495,600
2026/06/04 41,500 43,600 41,230 42,750 2,772,700
2026/06/03 40,420 42,800 39,340 41,770 3,365,400
2026/06/02 38,360 39,250 37,850 39,250 2,388,900
2026/06/01 39,430 39,840 38,250 38,380 2,395,600
2026/05/29 40,810 40,820 38,930 40,130 2,244,300
2026/05/28 40,830 41,290 38,860 40,110 2,900,200
2026/05/27 42,990 44,040 41,530 41,530 3,055,900
2026/05/26 42,600 42,870 41,110 41,680 3,372,300
2026/05/25 40,300 43,590 40,290 43,020 4,173,500
2026/05/22 38,590 38,980 37,870 38,130 2,685,100
2026/05/21 37,050 38,840 36,720 38,060 3,426,700
2026/05/20 36,200 36,280 34,620 35,650 3,099,400
2026/05/19 38,090 38,180 35,550 36,060 2,762,200
2026/05/18 38,800 39,340 38,080 38,190 3,128,200
2026/05/15 41,190 41,190 38,030 38,410 3,328,000
2026/05/14 42,910 43,140 40,540 40,560 3,049,700
2026/05/13 42,790 42,860 41,400 42,490 2,977,300
2026/05/12 45,220 45,650 42,700 43,490 3,176,900
2026/05/11 45,300 45,950 43,480 44,110 3,933,100
2026/05/08 44,220 44,660 42,760 43,770 3,810,400
2026/05/07 46,190 46,720 44,380 44,920 5,720,200
2026/05/01 43,540 44,520 40,500 42,930 7,701,500
2026/04/30 43,370 44,460 42,520 42,690 3,092,200
2026/04/28 45,100 46,090 44,060 44,330 3,858,100
2026/04/27 45,600 46,450 45,000 45,770 4,078,300
2026/04/24 44,530 45,950 44,350 45,060 4,801,300
2026/04/23 45,490 45,990 43,100 43,400 5,153,500
2026/04/22 44,700 45,520 44,110 44,800 4,291,700
2026/04/21 42,450 44,590 42,340 44,520 3,987,500
2026/04/20 40,640 42,390 40,530 42,120 3,647,800
2026/04/17 41,510 41,700 39,950 39,950 3,765,300
2026/04/16 41,510 42,300 40,630 42,020 5,658,900
2026/04/15 43,500 44,940 41,210 41,370 9,334,600
2026/04/14 42,000 43,530 41,630 42,800 4,931,100
2026/04/13 41,100 41,570 40,480 41,230 3,913,200
2026/04/10 39,100 41,630 39,000 41,580 6,074,300
2026/04/09 39,000 39,250 38,340 38,700 4,051,500
2026/04/08 38,100 40,100 37,720 39,940 7,877,100
2026/04/07 37,330 37,330 36,470 36,570 3,874,200
2026/04/06 35,860 37,680 35,720 37,460 5,163,000
2026/04/03 36,100 36,360 35,640 35,860 3,154,900
2026/03/27 34,110 35,100 33,800 34,970 4,068,100
2026/03/26 33,700 35,070 33,600 34,570 4,028,500
2026/03/25 33,270 33,910 32,790 33,410 3,641,600
2026/03/24 32,730 33,040 31,200 31,870 3,161,400
2026/03/23 32,990 33,410 31,580 32,030 4,049,800
2026/03/19 34,900 35,750 34,660 35,090 3,239,200
2026/03/18 36,060 36,290 35,410 36,020 3,849,200
2026/03/17 38,000 38,000 35,850 35,850 4,370,200
2026/03/16 37,520 37,930 36,560 37,800 4,629,800
2026/03/13 34,950 37,990 34,850 37,550 7,181,900
2026/03/12 35,850 36,790 35,630 36,350 4,310,900
2026/03/11 35,140 36,870 34,310 36,200 6,110,400
2026/03/10 32,990 34,840 32,860 34,770 5,530,900
2026/03/09 30,500 30,930 28,810 30,360 5,263,100
2026/03/06 32,850 33,480 31,900 33,310 4,291,200
2026/03/05 33,790 34,650 32,520 33,550 6,040,100
2026/03/04 33,520 35,030 32,310 33,090 5,876,600
2026/03/03 34,050 34,630 33,460 34,220 4,647,600
2026/03/02 32,380 34,630 31,850 34,290 4,934,500
2026/02/27 32,390 33,930 31,780 33,660 4,895,000
2026/02/26 32,750 33,490 31,630 33,490 4,103,500
2026/02/25 32,260 33,120 32,160 32,540 2,879,500
2026/02/24 30,850 32,070 30,800 31,920 3,028,400
2026/02/20 30,730 30,770 29,985 30,640 2,249,600
2026/02/19 31,480 31,790 30,720 31,010 2,568,400
2026/02/18 30,600 31,390 30,490 31,170 1,850,000
2026/02/17 30,940 31,110 30,200 30,620 1,740,800
2026/02/16 30,980 31,110 30,340 30,710 1,783,100
2026/02/13 30,450 31,160 30,320 30,860 2,403,200
2026/02/12 31,600 31,690 30,880 31,150 2,820,800
2026/02/10 31,550 31,700 30,430 30,910 3,414,600
2026/02/09 31,600 31,860 31,110 31,300 3,787,700
2026/02/06 29,305 30,410 28,800 30,190 5,418,000
2026/02/05 29,400 30,410 28,660 28,890 5,541,300
2026/02/04 30,550 30,590 29,375 29,805 5,969,900
2026/02/03 32,350 32,590 31,420 32,100 4,795,500
2026/02/02 33,830 34,230 31,170 31,310 7,810,900
2026/01/30 37,200 37,450 36,030 36,390 4,612,300
2026/01/29 39,220 39,500 36,350 37,460 8,151,100
2026/01/28 37,360 40,320 37,000 39,220 6,675,700
2026/01/27 36,290 37,140 35,780 36,900 3,465,800
2026/01/26 35,790 36,620 35,410 35,700 3,363,300
2026/01/23 37,000 37,200 36,200 36,490 5,360,300
2026/01/22 37,600 39,370 37,410 38,730 6,996,600
2026/01/21 35,480 36,980 35,250 36,600 4,188,600
2026/01/20 36,620 36,860 35,550 36,030 3,031,200
2026/01/19 36,300 37,320 35,860 37,000 4,008,500
2026/01/16 36,600 36,930 35,520 36,590 5,313,800
2026/01/15 34,250 36,000 33,730 35,830 4,974,600
2026/01/14 33,670 35,290 33,460 34,800 5,291,800
2026/01/13 32,480 34,100 32,360 33,080 6,675,000
2026/01/09 30,710 30,950 29,680 30,380 3,198,400
2026/01/08 31,900 32,040 30,700 30,700 2,837,800
2026/01/07 32,800 33,130 31,780 32,100 3,275,500
2026/01/06 32,000 32,820 31,770 32,760 4,355,300
2026/01/05 30,950 32,030 30,510 31,710 4,233,000

このページの先頭へ