6560 (株)エル・ティー・エス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,121 | 2,159 | 2,121 | 2,157 | 25,000 | 2,157 |
| 2025-05-09 | 2,124 | 2,140 | 2,111 | 2,111 | 10,300 | 2,111 |
| 2025-05-08 | 2,141 | 2,142 | 2,106 | 2,106 | 11,300 | 2,106 |
| 2025-05-07 | 2,142 | 2,162 | 2,137 | 2,148 | 10,400 | 2,148 |
| 2025-05-02 | 2,160 | 2,168 | 2,131 | 2,132 | 11,500 | 2,132 |
| 2025-05-01 | 2,148 | 2,198 | 2,148 | 2,170 | 23,900 | 2,170 |
| 2025-04-30 | 2,142 | 2,161 | 2,141 | 2,148 | 11,100 | 2,148 |
| 2025-04-28 | 2,137 | 2,185 | 2,136 | 2,143 | 25,300 | 2,143 |
| 2025-04-25 | 2,130 | 2,146 | 2,109 | 2,140 | 9,800 | 2,140 |
| 2025-04-24 | 2,133 | 2,144 | 2,099 | 2,108 | 9,500 | 2,108 |
| 2025-04-23 | 2,114 | 2,133 | 2,095 | 2,125 | 17,100 | 2,125 |
| 2025-04-22 | 2,115 | 2,143 | 2,082 | 2,084 | 17,800 | 2,084 |
| 2025-04-21 | 2,079 | 2,114 | 2,061 | 2,104 | 13,100 | 2,104 |
| 2025-04-18 | 2,056 | 2,099 | 2,056 | 2,091 | 11,100 | 2,091 |
| 2025-04-17 | 2,015 | 2,063 | 2,013 | 2,045 | 15,900 | 2,045 |
| 2025-04-16 | 2,003 | 2,050 | 1,992 | 2,005 | 49,800 | 2,005 |
| 2025-04-15 | 1,967 | 2,027 | 1,967 | 2,003 | 16,300 | 2,003 |
| 2025-04-14 | 1,980 | 2,003 | 1,962 | 1,962 | 16,900 | 1,962 |
| 2025-04-11 | 1,838 | 1,976 | 1,824 | 1,966 | 18,900 | 1,966 |
| 2025-04-10 | 1,987 | 1,999 | 1,906 | 1,914 | 42,000 | 1,914 |
| 2025-04-09 | 1,805 | 1,880 | 1,795 | 1,855 | 55,000 | 1,855 |
| 2025-04-08 | 1,746 | 1,887 | 1,736 | 1,840 | 32,900 | 1,840 |
| 2025-04-07 | 1,659 | 1,714 | 1,580 | 1,666 | 97,000 | 1,666 |
| 2025-04-04 | 1,969 | 1,999 | 1,873 | 1,899 | 72,400 | 1,899 |
| 2025-04-03 | 1,951 | 2,028 | 1,951 | 2,019 | 30,200 | 2,019 |
| 2025-04-02 | 2,070 | 2,102 | 2,051 | 2,051 | 13,200 | 2,051 |
| 2025-04-01 | 2,083 | 2,113 | 2,063 | 2,067 | 10,900 | 2,067 |
| 2025-03-31 | 2,125 | 2,125 | 2,077 | 2,083 | 20,400 | 2,083 |
| 2025-03-28 | 2,183 | 2,203 | 2,151 | 2,167 | 21,100 | 2,167 |
| 2025-03-27 | 2,215 | 2,215 | 2,131 | 2,183 | 38,900 | 2,183 |
| 2025-03-26 | 2,188 | 2,215 | 2,182 | 2,190 | 25,800 | 2,190 |
| 2025-03-25 | 2,210 | 2,224 | 2,184 | 2,196 | 22,500 | 2,196 |
| 2025-03-24 | 2,163 | 2,204 | 2,160 | 2,204 | 21,300 | 2,204 |
| 2025-03-21 | 2,206 | 2,249 | 2,177 | 2,177 | 48,700 | 2,177 |
| 2025-03-19 | 2,133 | 2,241 | 2,132 | 2,206 | 58,100 | 2,206 |
| 2025-03-18 | 2,101 | 2,154 | 2,101 | 2,129 | 19,600 | 2,129 |
| 2025-03-17 | 2,091 | 2,110 | 2,084 | 2,097 | 14,500 | 2,097 |
| 2025-03-14 | 2,033 | 2,117 | 2,033 | 2,091 | 23,400 | 2,091 |
| 2025-03-13 | 2,076 | 2,093 | 2,051 | 2,051 | 11,300 | 2,051 |
| 2025-03-12 | 2,034 | 2,097 | 2,034 | 2,053 | 25,900 | 2,053 |
| 2025-03-11 | 2,044 | 2,051 | 1,998 | 2,043 | 27,600 | 2,043 |
| 2025-03-10 | 2,061 | 2,077 | 2,041 | 2,060 | 15,100 | 2,060 |
| 2025-03-07 | 2,055 | 2,094 | 2,038 | 2,041 | 20,200 | 2,041 |
| 2025-03-06 | 2,055 | 2,093 | 2,049 | 2,067 | 23,400 | 2,067 |
| 2025-03-05 | 2,053 | 2,069 | 2,026 | 2,034 | 22,600 | 2,034 |
| 2025-03-04 | 2,086 | 2,086 | 2,018 | 2,042 | 50,600 | 2,042 |
| 2025-03-03 | 2,056 | 2,121 | 2,056 | 2,102 | 39,400 | 2,102 |
| 2025-02-28 | 2,035 | 2,041 | 1,981 | 2,023 | 53,900 | 2,023 |
| 2025-02-27 | 2,025 | 2,070 | 2,025 | 2,041 | 26,900 | 2,041 |
| 2025-02-26 | 2,024 | 2,047 | 1,998 | 2,014 | 36,900 | 2,014 |
| 2025-02-25 | 2,040 | 2,062 | 2,020 | 2,037 | 48,000 | 2,037 |
| 2025-02-21 | 2,074 | 2,133 | 2,055 | 2,075 | 46,700 | 2,075 |
| 2025-02-20 | 2,136 | 2,151 | 2,081 | 2,092 | 66,200 | 2,092 |
| 2025-02-19 | 2,165 | 2,186 | 2,125 | 2,172 | 71,900 | 2,172 |
| 2025-02-18 | 2,186 | 2,186 | 2,132 | 2,165 | 65,400 | 2,165 |
| 2025-02-17 | 2,201 | 2,222 | 2,144 | 2,172 | 142,400 | 2,172 |
| 2025-02-14 | 2,201 | 2,280 | 2,200 | 2,201 | 408,200 | 2,201 |
| 2025-02-13 | 2,718 | 2,770 | 2,670 | 2,700 | 63,300 | 2,700 |
| 2025-02-12 | 2,699 | 2,730 | 2,654 | 2,690 | 26,500 | 2,690 |
| 2025-02-10 | 2,634 | 2,688 | 2,615 | 2,688 | 27,900 | 2,688 |
| 2025-02-07 | 2,590 | 2,639 | 2,576 | 2,595 | 18,000 | 2,595 |
| 2025-02-06 | 2,650 | 2,688 | 2,585 | 2,585 | 28,800 | 2,585 |
| 2025-02-05 | 2,597 | 2,667 | 2,579 | 2,623 | 29,200 | 2,623 |
| 2025-02-04 | 2,600 | 2,641 | 2,523 | 2,597 | 45,200 | 2,597 |
| 2025-02-03 | 2,635 | 2,651 | 2,593 | 2,609 | 38,700 | 2,609 |
| 2025-01-31 | 2,703 | 2,735 | 2,660 | 2,666 | 36,700 | 2,666 |
| 2025-01-30 | 2,711 | 2,746 | 2,692 | 2,722 | 23,900 | 2,722 |
| 2025-01-29 | 2,664 | 2,731 | 2,650 | 2,711 | 26,400 | 2,711 |
| 2025-01-28 | 2,630 | 2,696 | 2,610 | 2,690 | 37,800 | 2,690 |
| 2025-01-27 | 2,733 | 2,733 | 2,641 | 2,646 | 24,300 | 2,646 |
| 2025-01-24 | 2,603 | 2,700 | 2,588 | 2,683 | 48,000 | 2,683 |
| 2025-01-23 | 2,644 | 2,649 | 2,575 | 2,575 | 28,700 | 2,575 |
| 2025-01-22 | 2,648 | 2,688 | 2,591 | 2,645 | 26,600 | 2,645 |
| 2025-01-21 | 2,602 | 2,632 | 2,564 | 2,630 | 19,100 | 2,630 |
| 2025-01-20 | 2,588 | 2,611 | 2,549 | 2,591 | 37,800 | 2,591 |
| 2025-01-17 | 2,498 | 2,588 | 2,498 | 2,541 | 43,900 | 2,541 |
| 2025-01-16 | 2,612 | 2,648 | 2,488 | 2,488 | 51,100 | 2,488 |
| 2025-01-15 | 2,555 | 2,601 | 2,522 | 2,582 | 38,900 | 2,582 |
| 2025-01-14 | 2,504 | 2,561 | 2,476 | 2,527 | 53,700 | 2,527 |
| 2025-01-10 | 2,640 | 2,645 | 2,520 | 2,522 | 60,500 | 2,522 |
| 2025-01-09 | 2,531 | 2,603 | 2,495 | 2,603 | 70,100 | 2,603 |
| 2025-01-08 | 2,489 | 2,528 | 2,455 | 2,492 | 32,500 | 2,492 |
| 2025-01-07 | 2,475 | 2,513 | 2,433 | 2,485 | 36,100 | 2,485 |
| 2025-01-06 | 2,353 | 2,451 | 2,353 | 2,451 | 37,200 | 2,451 |
分割・併合履歴 ： なし