6613 (株)QDレーザ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 324 | 325 | 319 | 324 | 297,900 | 324 |
| 2024-12-02 | 323 | 329 | 321 | 323 | 184,600 | 323 |
| 2024-11-29 | 332 | 334 | 321 | 321 | 192,700 | 321 |
| 2024-11-28 | 319 | 336 | 319 | 333 | 258,100 | 333 |
| 2024-11-27 | 326 | 328 | 317 | 319 | 256,800 | 319 |
| 2024-11-26 | 336 | 336 | 326 | 329 | 189,600 | 329 |
| 2024-11-25 | 332 | 337 | 330 | 333 | 174,900 | 333 |
| 2024-11-22 | 335 | 339 | 326 | 328 | 231,800 | 328 |
| 2024-11-21 | 322 | 333 | 321 | 328 | 243,200 | 328 |
| 2024-11-20 | 324 | 330 | 320 | 320 | 208,700 | 320 |
| 2024-11-19 | 322 | 330 | 322 | 322 | 230,200 | 322 |
| 2024-11-18 | 331 | 335 | 323 | 323 | 297,000 | 323 |
| 2024-11-15 | 335 | 345 | 332 | 335 | 499,500 | 335 |
| 2024-11-14 | 353 | 356 | 348 | 350 | 212,200 | 350 |
| 2024-11-13 | 355 | 359 | 355 | 356 | 121,800 | 356 |
| 2024-11-12 | 359 | 364 | 357 | 358 | 187,100 | 358 |
| 2024-11-11 | 361 | 364 | 356 | 357 | 184,400 | 357 |
| 2024-11-08 | 368 | 371 | 360 | 363 | 210,600 | 363 |
| 2024-11-07 | 367 | 371 | 364 | 368 | 179,700 | 368 |
| 2024-11-06 | 363 | 368 | 361 | 361 | 125,800 | 361 |
| 2024-11-05 | 362 | 363 | 359 | 361 | 99,600 | 361 |
| 2024-11-01 | 365 | 367 | 358 | 360 | 132,000 | 360 |
| 2024-10-31 | 363 | 370 | 361 | 370 | 252,700 | 370 |
| 2024-10-30 | 360 | 365 | 358 | 365 | 190,700 | 365 |
| 2024-10-29 | 353 | 360 | 353 | 359 | 131,600 | 359 |
| 2024-10-28 | 345 | 357 | 343 | 353 | 184,200 | 353 |
| 2024-10-25 | 355 | 356 | 345 | 349 | 209,300 | 349 |
| 2024-10-24 | 350 | 360 | 349 | 357 | 215,800 | 357 |
| 2024-10-23 | 361 | 362 | 355 | 357 | 258,100 | 357 |
| 2024-10-22 | 372 | 372 | 363 | 365 | 185,600 | 365 |
| 2024-10-21 | 366 | 379 | 365 | 376 | 257,100 | 376 |
| 2024-10-18 | 370 | 386 | 362 | 366 | 666,100 | 366 |
| 2024-10-17 | 374 | 374 | 368 | 373 | 176,000 | 373 |
| 2024-10-16 | 375 | 376 | 371 | 372 | 202,200 | 372 |
| 2024-10-15 | 380 | 382 | 373 | 381 | 242,700 | 381 |
| 2024-10-11 | 380 | 383 | 370 | 383 | 423,900 | 383 |
| 2024-10-10 | 399 | 410 | 382 | 383 | 1,391,600 | 383 |
| 2024-10-09 | 391 | 392 | 380 | 385 | 304,800 | 385 |
| 2024-10-08 | 393 | 397 | 390 | 390 | 153,400 | 390 |
| 2024-10-07 | 397 | 401 | 395 | 397 | 107,700 | 397 |
| 2024-10-04 | 393 | 396 | 390 | 392 | 132,500 | 392 |
| 2024-10-03 | 388 | 395 | 386 | 390 | 228,900 | 390 |
| 2024-10-02 | 383 | 388 | 382 | 383 | 135,600 | 383 |
| 2024-10-01 | 386 | 390 | 382 | 389 | 105,000 | 389 |
| 2024-09-30 | 385 | 397 | 383 | 383 | 263,300 | 383 |
| 2024-09-27 | 385 | 404 | 385 | 401 | 405,900 | 401 |
| 2024-09-26 | 384 | 385 | 379 | 382 | 169,500 | 382 |
| 2024-09-25 | 383 | 386 | 381 | 383 | 97,200 | 383 |
| 2024-09-24 | 389 | 390 | 381 | 383 | 104,900 | 383 |
| 2024-09-20 | 390 | 393 | 387 | 388 | 115,600 | 388 |
| 2024-09-19 | 380 | 386 | 379 | 385 | 144,000 | 385 |
| 2024-09-18 | 383 | 384 | 374 | 374 | 101,100 | 374 |
| 2024-09-17 | 379 | 383 | 374 | 377 | 131,300 | 377 |
| 2024-09-13 | 385 | 389 | 381 | 382 | 113,100 | 382 |
| 2024-09-12 | 390 | 394 | 385 | 387 | 176,500 | 387 |
| 2024-09-11 | 388 | 394 | 376 | 379 | 173,200 | 379 |
| 2024-09-10 | 388 | 391 | 384 | 384 | 112,100 | 384 |
| 2024-09-09 | 375 | 388 | 372 | 388 | 246,900 | 388 |
| 2024-09-06 | 396 | 398 | 386 | 386 | 228,200 | 386 |
| 2024-09-05 | 395 | 402 | 391 | 395 | 175,500 | 395 |
| 2024-09-04 | 405 | 409 | 395 | 395 | 440,400 | 395 |
| 2024-09-03 | 432 | 433 | 421 | 421 | 336,200 | 421 |
| 2024-09-02 | 418 | 432 | 414 | 427 | 392,300 | 427 |
| 2024-08-30 | 411 | 417 | 409 | 411 | 187,900 | 411 |
| 2024-08-29 | 401 | 411 | 401 | 405 | 164,500 | 405 |
| 2024-08-28 | 404 | 406 | 399 | 405 | 179,700 | 405 |
| 2024-08-27 | 401 | 408 | 399 | 408 | 194,600 | 408 |
| 2024-08-26 | 398 | 404 | 395 | 404 | 179,900 | 404 |
| 2024-08-23 | 404 | 405 | 398 | 402 | 140,000 | 402 |
| 2024-08-22 | 401 | 406 | 399 | 404 | 111,600 | 404 |
| 2024-08-21 | 403 | 404 | 398 | 404 | 175,100 | 404 |
| 2024-08-20 | 403 | 412 | 401 | 409 | 238,800 | 409 |
| 2024-08-19 | 401 | 404 | 393 | 396 | 215,900 | 396 |
| 2024-08-16 | 401 | 408 | 397 | 401 | 269,800 | 401 |
| 2024-08-15 | 395 | 399 | 389 | 394 | 253,200 | 394 |
| 2024-08-14 | 415 | 418 | 390 | 403 | 1,191,600 | 403 |
| 2024-08-13 | 362 | 392 | 362 | 392 | 403,100 | 392 |
| 2024-08-09 | 361 | 380 | 358 | 365 | 522,200 | 365 |
| 2024-08-08 | 370 | 384 | 366 | 377 | 406,500 | 377 |
| 2024-08-07 | 369 | 389 | 369 | 376 | 599,200 | 376 |
| 2024-08-06 | 350 | 380 | 350 | 377 | 672,300 | 377 |
| 2024-08-05 | 360 | 372 | 319 | 326 | 2,019,400 | 326 |
| 2024-08-02 | 403 | 404 | 388 | 396 | 1,007,000 | 396 |
| 2024-08-01 | 419 | 420 | 410 | 413 | 208,900 | 413 |
| 2024-07-31 | 413 | 422 | 411 | 421 | 157,200 | 421 |
| 2024-07-30 | 411 | 417 | 409 | 416 | 280,500 | 416 |
| 2024-07-29 | 415 | 417 | 410 | 412 | 281,000 | 412 |
| 2024-07-26 | 418 | 422 | 413 | 413 | 346,800 | 413 |
| 2024-07-25 | 422 | 425 | 416 | 418 | 449,300 | 418 |
| 2024-07-24 | 439 | 442 | 428 | 428 | 299,200 | 428 |
| 2024-07-23 | 434 | 439 | 433 | 439 | 224,600 | 439 |
| 2024-07-22 | 441 | 443 | 428 | 428 | 456,500 | 428 |
| 2024-07-19 | 442 | 443 | 436 | 439 | 274,400 | 439 |
| 2024-07-18 | 444 | 449 | 441 | 442 | 221,200 | 442 |
| 2024-07-17 | 443 | 451 | 441 | 446 | 354,400 | 446 |
| 2024-07-16 | 452 | 453 | 440 | 440 | 333,900 | 440 |
| 2024-07-12 | 437 | 460 | 437 | 454 | 665,200 | 454 |
| 2024-07-11 | 444 | 444 | 435 | 438 | 236,400 | 438 |
| 2024-07-10 | 446 | 446 | 436 | 437 | 443,500 | 437 |
| 2024-07-09 | 452 | 455 | 447 | 447 | 154,700 | 447 |
| 2024-07-08 | 459 | 462 | 450 | 451 | 181,300 | 451 |
| 2024-07-05 | 454 | 459 | 451 | 454 | 230,000 | 454 |
| 2024-07-04 | 453 | 455 | 450 | 453 | 187,800 | 453 |
| 2024-07-03 | 444 | 453 | 444 | 451 | 372,600 | 451 |
| 2024-07-02 | 439 | 443 | 435 | 443 | 282,000 | 443 |
| 2024-07-01 | 442 | 445 | 436 | 440 | 329,500 | 440 |
| 2024-06-28 | 454 | 454 | 441 | 441 | 310,100 | 441 |
| 2024-06-27 | 447 | 454 | 447 | 450 | 216,200 | 450 |
| 2024-06-26 | 453 | 454 | 446 | 454 | 215,400 | 454 |
| 2024-06-25 | 446 | 452 | 446 | 447 | 179,900 | 447 |
| 2024-06-24 | 442 | 449 | 442 | 449 | 133,000 | 449 |
| 2024-06-21 | 450 | 452 | 442 | 442 | 170,500 | 442 |
| 2024-06-20 | 445 | 450 | 445 | 447 | 127,600 | 447 |
| 2024-06-19 | 444 | 451 | 441 | 446 | 215,000 | 446 |
| 2024-06-18 | 435 | 447 | 435 | 440 | 212,800 | 440 |
| 2024-06-17 | 438 | 440 | 431 | 434 | 248,300 | 434 |
| 2024-06-14 | 440 | 449 | 440 | 443 | 236,700 | 443 |
| 2024-06-13 | 458 | 459 | 447 | 448 | 231,000 | 448 |
| 2024-06-12 | 452 | 462 | 451 | 456 | 224,100 | 456 |
| 2024-06-11 | 458 | 460 | 447 | 450 | 225,400 | 450 |
| 2024-06-10 | 449 | 459 | 448 | 455 | 200,800 | 455 |
| 2024-06-07 | 438 | 454 | 438 | 452 | 338,400 | 452 |
| 2024-06-06 | 445 | 448 | 438 | 438 | 170,200 | 438 |
| 2024-06-05 | 445 | 448 | 439 | 440 | 182,100 | 440 |
| 2024-06-04 | 439 | 447 | 438 | 445 | 327,300 | 445 |
| 2024-06-03 | 440 | 442 | 433 | 435 | 218,200 | 435 |
| 2024-05-31 | 426 | 437 | 425 | 436 | 297,900 | 436 |
| 2024-05-30 | 425 | 427 | 420 | 426 | 326,700 | 426 |
| 2024-05-29 | 438 | 440 | 431 | 431 | 215,800 | 431 |
| 2024-05-28 | 439 | 446 | 438 | 441 | 298,800 | 441 |
| 2024-05-27 | 442 | 442 | 431 | 439 | 304,700 | 439 |
| 2024-05-24 | 441 | 451 | 439 | 440 | 375,600 | 440 |
| 2024-05-23 | 455 | 456 | 440 | 446 | 378,400 | 446 |
| 2024-05-22 | 453 | 462 | 448 | 451 | 478,700 | 451 |
| 2024-05-21 | 473 | 484 | 451 | 453 | 696,500 | 453 |
| 2024-05-20 | 451 | 475 | 450 | 462 | 781,300 | 462 |
| 2024-05-17 | 432 | 450 | 429 | 448 | 666,700 | 448 |
| 2024-05-16 | 421 | 431 | 414 | 430 | 1,106,300 | 430 |
| 2024-05-15 | 414 | 432 | 410 | 413 | 2,778,400 | 413 |
| 2024-05-14 | 486 | 493 | 486 | 490 | 258,300 | 490 |
| 2024-05-13 | 486 | 489 | 482 | 484 | 374,900 | 484 |
| 2024-05-10 | 495 | 496 | 484 | 488 | 462,900 | 488 |
| 2024-05-09 | 495 | 501 | 489 | 498 | 299,300 | 498 |
| 2024-05-08 | 498 | 507 | 495 | 496 | 190,600 | 496 |
| 2024-05-07 | 497 | 504 | 497 | 500 | 234,300 | 500 |
| 2024-05-02 | 495 | 500 | 493 | 493 | 194,900 | 493 |
| 2024-05-01 | 498 | 502 | 496 | 497 | 163,500 | 497 |
| 2024-04-30 | 498 | 502 | 495 | 502 | 213,400 | 502 |
| 2024-04-26 | 494 | 497 | 490 | 491 | 260,700 | 491 |
| 2024-04-25 | 496 | 503 | 495 | 495 | 192,900 | 495 |
| 2024-04-24 | 496 | 501 | 494 | 498 | 268,200 | 498 |
| 2024-04-23 | 494 | 495 | 488 | 491 | 253,000 | 491 |
| 2024-04-22 | 491 | 493 | 483 | 490 | 376,600 | 490 |
| 2024-04-19 | 501 | 507 | 484 | 491 | 582,900 | 491 |
| 2024-04-18 | 488 | 509 | 487 | 506 | 374,500 | 506 |
| 2024-04-17 | 493 | 503 | 485 | 494 | 436,600 | 494 |
| 2024-04-16 | 509 | 511 | 482 | 493 | 1,304,200 | 493 |
| 2024-04-15 | 510 | 516 | 509 | 512 | 417,200 | 512 |
| 2024-04-12 | 524 | 526 | 514 | 515 | 569,800 | 515 |
| 2024-04-11 | 522 | 526 | 521 | 524 | 233,600 | 524 |
| 2024-04-10 | 525 | 529 | 522 | 524 | 245,000 | 524 |
| 2024-04-09 | 525 | 533 | 519 | 524 | 382,000 | 524 |
| 2024-04-08 | 526 | 526 | 517 | 522 | 373,200 | 522 |
| 2024-04-05 | 515 | 525 | 511 | 525 | 764,100 | 525 |
| 2024-04-04 | 531 | 533 | 521 | 523 | 490,000 | 523 |
| 2024-04-03 | 530 | 536 | 523 | 529 | 387,800 | 529 |
| 2024-04-02 | 542 | 544 | 530 | 534 | 569,100 | 534 |
| 2024-04-01 | 551 | 557 | 541 | 544 | 639,100 | 544 |
| 2024-03-29 | 543 | 554 | 541 | 544 | 430,000 | 544 |
| 2024-03-28 | 545 | 550 | 542 | 542 | 209,500 | 542 |
| 2024-03-27 | 550 | 550 | 542 | 542 | 337,500 | 542 |
| 2024-03-26 | 549 | 549 | 540 | 544 | 362,300 | 544 |
| 2024-03-25 | 545 | 568 | 545 | 552 | 799,900 | 552 |
| 2024-03-22 | 551 | 554 | 539 | 544 | 542,900 | 544 |
| 2024-03-21 | 538 | 543 | 534 | 542 | 655,600 | 542 |
| 2024-03-19 | 530 | 530 | 521 | 528 | 463,400 | 528 |
| 2024-03-18 | 528 | 537 | 524 | 533 | 555,900 | 533 |
| 2024-03-15 | 525 | 527 | 516 | 524 | 581,800 | 524 |
| 2024-03-14 | 523 | 529 | 516 | 526 | 697,600 | 526 |
| 2024-03-13 | 549 | 555 | 513 | 521 | 2,340,600 | 521 |
| 2024-03-12 | 533 | 543 | 526 | 541 | 619,900 | 541 |
| 2024-03-11 | 545 | 553 | 534 | 538 | 761,900 | 538 |
| 2024-03-08 | 544 | 572 | 544 | 559 | 687,600 | 559 |
| 2024-03-07 | 553 | 585 | 546 | 554 | 1,107,700 | 554 |
| 2024-03-06 | 533 | 551 | 530 | 550 | 533,700 | 550 |
| 2024-03-05 | 543 | 547 | 535 | 535 | 597,000 | 535 |
| 2024-03-04 | 547 | 558 | 545 | 547 | 506,200 | 547 |
| 2024-03-01 | 554 | 557 | 547 | 547 | 436,100 | 547 |
| 2024-02-29 | 561 | 562 | 550 | 555 | 394,900 | 555 |
| 2024-02-28 | 569 | 579 | 563 | 565 | 664,500 | 565 |
| 2024-02-27 | 553 | 570 | 553 | 564 | 791,500 | 564 |
| 2024-02-26 | 538 | 551 | 528 | 545 | 607,500 | 545 |
| 2024-02-22 | 553 | 556 | 533 | 538 | 732,300 | 538 |
| 2024-02-21 | 550 | 553 | 544 | 546 | 435,400 | 546 |
| 2024-02-20 | 558 | 566 | 549 | 555 | 489,200 | 555 |
| 2024-02-19 | 550 | 556 | 545 | 554 | 606,200 | 554 |
| 2024-02-16 | 520 | 555 | 515 | 555 | 1,195,300 | 555 |
| 2024-02-15 | 533 | 535 | 508 | 513 | 1,727,100 | 513 |
| 2024-02-14 | 557 | 559 | 546 | 553 | 644,400 | 553 |
| 2024-02-13 | 563 | 570 | 558 | 567 | 521,000 | 567 |
| 2024-02-09 | 568 | 573 | 555 | 556 | 565,200 | 556 |
| 2024-02-08 | 580 | 582 | 564 | 574 | 1,097,500 | 574 |
| 2024-02-07 | 547 | 573 | 540 | 567 | 1,637,600 | 567 |
| 2024-02-06 | 554 | 556 | 549 | 551 | 267,800 | 551 |
| 2024-02-05 | 550 | 562 | 546 | 556 | 474,200 | 556 |
| 2024-02-02 | 545 | 554 | 543 | 548 | 346,400 | 548 |
| 2024-02-01 | 551 | 552 | 543 | 544 | 519,300 | 544 |
| 2024-01-31 | 564 | 564 | 553 | 558 | 699,700 | 558 |
| 2024-01-30 | 580 | 590 | 556 | 563 | 1,347,800 | 563 |
| 2024-01-29 | 552 | 553 | 547 | 547 | 218,300 | 547 |
| 2024-01-26 | 554 | 561 | 547 | 547 | 422,700 | 547 |
| 2024-01-25 | 568 | 568 | 551 | 563 | 449,000 | 563 |
| 2024-01-24 | 566 | 573 | 560 | 565 | 473,100 | 565 |
| 2024-01-23 | 595 | 595 | 567 | 569 | 993,500 | 569 |
| 2024-01-22 | 550 | 585 | 546 | 582 | 1,292,500 | 582 |
| 2024-01-19 | 537 | 545 | 531 | 544 | 562,900 | 544 |
| 2024-01-18 | 520 | 530 | 520 | 530 | 531,800 | 530 |
| 2024-01-17 | 538 | 541 | 523 | 523 | 905,900 | 523 |
| 2024-01-16 | 541 | 545 | 534 | 536 | 511,100 | 536 |
| 2024-01-15 | 541 | 545 | 538 | 544 | 309,000 | 544 |
| 2024-01-12 | 541 | 542 | 530 | 539 | 760,000 | 539 |
| 2024-01-11 | 552 | 553 | 540 | 543 | 623,300 | 543 |
| 2024-01-10 | 548 | 556 | 545 | 552 | 508,800 | 552 |
| 2024-01-09 | 550 | 555 | 543 | 550 | 725,100 | 550 |
| 2024-01-05 | 554 | 556 | 538 | 542 | 850,900 | 542 |
| 2024-01-04 | 538 | 553 | 526 | 552 | 775,500 | 552 |
分割・併合履歴 ： なし
