6560 (株)エル・ティー・エス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,387 | 2,473 | 2,371 | 2,467 | 17,000 | 2,467 |
| 2024-04-25 | 2,444 | 2,453 | 2,380 | 2,380 | 12,000 | 2,380 |
| 2024-04-24 | 2,349 | 2,425 | 2,318 | 2,407 | 14,800 | 2,407 |
| 2024-04-23 | 2,353 | 2,354 | 2,300 | 2,335 | 9,100 | 2,335 |
| 2024-04-22 | 2,326 | 2,399 | 2,318 | 2,347 | 23,200 | 2,347 |
| 2024-04-19 | 2,299 | 2,380 | 2,266 | 2,320 | 57,700 | 2,320 |
| 2024-04-18 | 2,237 | 2,297 | 2,225 | 2,297 | 10,300 | 2,297 |
| 2024-04-17 | 2,224 | 2,278 | 2,201 | 2,247 | 16,800 | 2,247 |
| 2024-04-16 | 2,252 | 2,252 | 2,208 | 2,208 | 27,000 | 2,208 |
| 2024-04-15 | 2,300 | 2,300 | 2,257 | 2,282 | 10,900 | 2,282 |
| 2024-04-12 | 2,340 | 2,365 | 2,301 | 2,301 | 12,600 | 2,301 |
| 2024-04-11 | 2,377 | 2,377 | 2,340 | 2,340 | 3,800 | 2,340 |
| 2024-04-10 | 2,391 | 2,438 | 2,377 | 2,377 | 9,000 | 2,377 |
| 2024-04-09 | 2,363 | 2,403 | 2,327 | 2,370 | 22,000 | 2,370 |
| 2024-04-08 | 2,324 | 2,387 | 2,324 | 2,341 | 10,400 | 2,341 |
| 2024-04-05 | 2,315 | 2,373 | 2,298 | 2,298 | 25,300 | 2,298 |
| 2024-04-04 | 2,388 | 2,404 | 2,362 | 2,365 | 10,900 | 2,365 |
| 2024-04-03 | 2,420 | 2,431 | 2,354 | 2,388 | 16,800 | 2,388 |
| 2024-04-02 | 2,426 | 2,470 | 2,396 | 2,456 | 20,400 | 2,456 |
| 2024-04-01 | 2,525 | 2,534 | 2,424 | 2,424 | 19,600 | 2,424 |
| 2024-03-29 | 2,358 | 2,510 | 2,358 | 2,503 | 34,700 | 2,503 |
| 2024-03-28 | 2,340 | 2,389 | 2,333 | 2,357 | 36,900 | 2,357 |
| 2024-03-27 | 2,327 | 2,367 | 2,319 | 2,326 | 20,600 | 2,326 |
| 2024-03-26 | 2,300 | 2,338 | 2,276 | 2,333 | 27,100 | 2,333 |
| 2024-03-25 | 2,344 | 2,365 | 2,310 | 2,310 | 25,600 | 2,310 |
| 2024-03-22 | 2,390 | 2,390 | 2,345 | 2,354 | 29,500 | 2,354 |
| 2024-03-21 | 2,367 | 2,395 | 2,337 | 2,384 | 33,700 | 2,384 |
| 2024-03-19 | 2,398 | 2,402 | 2,355 | 2,375 | 27,600 | 2,375 |
| 2024-03-18 | 2,400 | 2,419 | 2,360 | 2,392 | 39,200 | 2,392 |
| 2024-03-15 | 2,471 | 2,471 | 2,415 | 2,416 | 35,500 | 2,416 |
| 2024-03-14 | 2,553 | 2,564 | 2,511 | 2,521 | 26,900 | 2,521 |
| 2024-03-13 | 2,619 | 2,643 | 2,535 | 2,562 | 32,000 | 2,562 |
| 2024-03-12 | 2,552 | 2,642 | 2,551 | 2,642 | 27,100 | 2,642 |
| 2024-03-11 | 2,635 | 2,647 | 2,565 | 2,587 | 29,400 | 2,587 |
| 2024-03-08 | 2,673 | 2,697 | 2,626 | 2,662 | 29,000 | 2,662 |
| 2024-03-07 | 2,773 | 2,803 | 2,688 | 2,695 | 32,000 | 2,695 |
| 2024-03-06 | 2,649 | 2,774 | 2,630 | 2,773 | 39,800 | 2,773 |
| 2024-03-05 | 2,610 | 2,664 | 2,586 | 2,661 | 21,300 | 2,661 |
| 2024-03-04 | 2,586 | 2,640 | 2,573 | 2,612 | 28,000 | 2,612 |
| 2024-03-01 | 2,647 | 2,647 | 2,556 | 2,560 | 30,000 | 2,560 |
| 2024-02-29 | 2,650 | 2,653 | 2,512 | 2,638 | 78,300 | 2,638 |
| 2024-02-28 | 2,700 | 2,830 | 2,673 | 2,697 | 68,400 | 2,697 |
| 2024-02-27 | 2,610 | 2,639 | 2,575 | 2,600 | 21,700 | 2,600 |
| 2024-02-26 | 2,630 | 2,646 | 2,569 | 2,625 | 25,900 | 2,625 |
| 2024-02-22 | 2,683 | 2,683 | 2,621 | 2,643 | 28,500 | 2,643 |
| 2024-02-21 | 2,772 | 2,772 | 2,632 | 2,660 | 34,000 | 2,660 |
| 2024-02-20 | 2,727 | 2,776 | 2,684 | 2,765 | 34,900 | 2,765 |
| 2024-02-19 | 2,570 | 2,711 | 2,551 | 2,687 | 37,300 | 2,687 |
| 2024-02-16 | 2,486 | 2,601 | 2,427 | 2,569 | 49,800 | 2,569 |
| 2024-02-15 | 2,550 | 2,593 | 2,473 | 2,473 | 38,700 | 2,473 |
| 2024-02-14 | 2,500 | 2,655 | 2,500 | 2,578 | 117,400 | 2,578 |
| 2024-02-13 | 2,867 | 2,867 | 2,751 | 2,835 | 35,500 | 2,835 |
| 2024-02-09 | 2,830 | 2,888 | 2,780 | 2,803 | 18,100 | 2,803 |
| 2024-02-08 | 2,820 | 2,848 | 2,698 | 2,831 | 30,200 | 2,831 |
| 2024-02-07 | 2,899 | 2,902 | 2,856 | 2,863 | 7,900 | 2,863 |
| 2024-02-06 | 2,950 | 2,950 | 2,896 | 2,910 | 7,500 | 2,910 |
| 2024-02-05 | 2,927 | 2,950 | 2,893 | 2,950 | 6,600 | 2,950 |
| 2024-02-02 | 2,870 | 2,923 | 2,870 | 2,915 | 9,100 | 2,915 |
| 2024-02-01 | 2,910 | 2,964 | 2,880 | 2,890 | 7,500 | 2,890 |
| 2024-01-31 | 2,938 | 2,970 | 2,846 | 2,951 | 16,800 | 2,951 |
| 2024-01-30 | 2,953 | 2,993 | 2,950 | 2,962 | 11,800 | 2,962 |
| 2024-01-29 | 2,954 | 2,963 | 2,935 | 2,951 | 4,300 | 2,951 |
| 2024-01-26 | 2,929 | 2,989 | 2,917 | 2,954 | 12,900 | 2,954 |
| 2024-01-25 | 2,940 | 2,943 | 2,849 | 2,929 | 13,000 | 2,929 |
| 2024-01-24 | 2,860 | 2,918 | 2,848 | 2,917 | 7,900 | 2,917 |
| 2024-01-23 | 2,945 | 2,945 | 2,860 | 2,860 | 14,100 | 2,860 |
| 2024-01-22 | 2,836 | 2,932 | 2,821 | 2,920 | 23,200 | 2,920 |
| 2024-01-19 | 2,808 | 2,810 | 2,760 | 2,803 | 15,200 | 2,803 |
| 2024-01-18 | 2,772 | 2,792 | 2,736 | 2,762 | 13,200 | 2,762 |
| 2024-01-17 | 2,766 | 2,829 | 2,723 | 2,752 | 31,500 | 2,752 |
| 2024-01-16 | 2,825 | 2,840 | 2,721 | 2,731 | 19,400 | 2,731 |
| 2024-01-15 | 2,791 | 2,844 | 2,772 | 2,824 | 11,200 | 2,824 |
| 2024-01-12 | 2,871 | 2,882 | 2,760 | 2,811 | 23,000 | 2,811 |
| 2024-01-11 | 2,887 | 2,903 | 2,859 | 2,900 | 16,200 | 2,900 |
| 2024-01-10 | 2,894 | 2,908 | 2,873 | 2,882 | 9,000 | 2,882 |
| 2024-01-09 | 2,864 | 2,925 | 2,864 | 2,894 | 15,500 | 2,894 |
| 2024-01-05 | 2,989 | 2,989 | 2,854 | 2,855 | 23,400 | 2,855 |
| 2024-01-04 | 2,932 | 3,010 | 2,880 | 2,994 | 19,400 | 2,994 |
分割・併合履歴 ： なし
