6613 (株)QDレーザ 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 268 | 270 | 266 | 268 | 129,300 | 268 |
| 2025-05-19 | 268 | 271 | 265 | 265 | 197,900 | 265 |
| 2025-05-16 | 278 | 278 | 267 | 272 | 220,600 | 272 |
| 2025-05-15 | 289 | 290 | 278 | 278 | 295,500 | 278 |
| 2025-05-14 | 295 | 296 | 287 | 295 | 189,900 | 295 |
| 2025-05-13 | 294 | 296 | 291 | 295 | 185,500 | 295 |
| 2025-05-12 | 287 | 290 | 286 | 289 | 109,300 | 289 |
| 2025-05-09 | 289 | 291 | 287 | 287 | 122,800 | 287 |
| 2025-05-08 | 285 | 289 | 285 | 286 | 89,500 | 286 |
| 2025-05-07 | 287 | 288 | 282 | 286 | 91,600 | 286 |
| 2025-05-02 | 287 | 293 | 287 | 289 | 69,300 | 289 |
| 2025-05-01 | 292 | 293 | 287 | 287 | 60,800 | 287 |
| 2025-04-30 | 289 | 292 | 284 | 292 | 105,500 | 292 |
| 2025-04-28 | 287 | 289 | 284 | 286 | 99,300 | 286 |
| 2025-04-25 | 281 | 287 | 279 | 287 | 145,800 | 287 |
| 2025-04-24 | 284 | 285 | 278 | 278 | 71,400 | 278 |
| 2025-04-23 | 280 | 283 | 278 | 278 | 126,700 | 278 |
| 2025-04-22 | 276 | 281 | 273 | 273 | 127,700 | 273 |
| 2025-04-21 | 280 | 283 | 275 | 277 | 196,200 | 277 |
| 2025-04-18 | 277 | 282 | 273 | 282 | 133,200 | 282 |
| 2025-04-17 | 268 | 274 | 267 | 272 | 67,900 | 272 |
| 2025-04-16 | 273 | 276 | 266 | 268 | 105,000 | 268 |
| 2025-04-15 | 278 | 279 | 272 | 272 | 117,000 | 272 |
| 2025-04-14 | 280 | 286 | 277 | 278 | 163,200 | 278 |
| 2025-04-11 | 257 | 276 | 253 | 276 | 209,100 | 276 |
| 2025-04-10 | 275 | 275 | 263 | 265 | 366,700 | 265 |
| 2025-04-09 | 250 | 251 | 236 | 243 | 303,700 | 243 |
| 2025-04-08 | 244 | 261 | 244 | 254 | 371,900 | 254 |
| 2025-04-07 | 220 | 243 | 220 | 228 | 803,500 | 228 |
| 2025-04-04 | 279 | 281 | 257 | 268 | 454,300 | 268 |
| 2025-04-03 | 277 | 290 | 275 | 285 | 326,100 | 285 |
| 2025-04-02 | 301 | 301 | 293 | 293 | 150,000 | 293 |
| 2025-04-01 | 308 | 308 | 298 | 299 | 170,700 | 299 |
| 2025-03-31 | 309 | 310 | 301 | 303 | 230,100 | 303 |
| 2025-03-28 | 316 | 320 | 315 | 315 | 120,200 | 315 |
| 2025-03-27 | 320 | 323 | 314 | 317 | 152,100 | 317 |
| 2025-03-26 | 320 | 325 | 318 | 320 | 106,500 | 320 |
| 2025-03-25 | 321 | 322 | 317 | 320 | 87,800 | 320 |
| 2025-03-24 | 326 | 327 | 318 | 320 | 106,900 | 320 |
| 2025-03-21 | 330 | 334 | 325 | 326 | 175,400 | 326 |
| 2025-03-19 | 335 | 341 | 330 | 330 | 182,500 | 330 |
| 2025-03-18 | 336 | 336 | 330 | 332 | 172,800 | 332 |
| 2025-03-17 | 338 | 338 | 330 | 334 | 122,600 | 334 |
| 2025-03-14 | 327 | 332 | 324 | 332 | 211,800 | 332 |
| 2025-03-13 | 327 | 327 | 322 | 324 | 81,100 | 324 |
| 2025-03-12 | 325 | 325 | 319 | 323 | 98,800 | 323 |
| 2025-03-11 | 318 | 322 | 310 | 319 | 232,100 | 319 |
| 2025-03-10 | 325 | 329 | 323 | 323 | 162,600 | 323 |
| 2025-03-07 | 316 | 324 | 314 | 322 | 150,800 | 322 |
| 2025-03-06 | 324 | 326 | 317 | 321 | 143,100 | 321 |
| 2025-03-05 | 316 | 323 | 314 | 319 | 106,800 | 319 |
| 2025-03-04 | 310 | 322 | 308 | 319 | 220,100 | 319 |
| 2025-03-03 | 329 | 331 | 313 | 314 | 338,800 | 314 |
| 2025-02-28 | 336 | 338 | 323 | 326 | 230,700 | 326 |
| 2025-02-27 | 338 | 342 | 331 | 342 | 157,600 | 342 |
| 2025-02-26 | 329 | 338 | 326 | 335 | 189,300 | 335 |
| 2025-02-25 | 324 | 335 | 322 | 331 | 340,200 | 331 |
| 2025-02-21 | 339 | 344 | 337 | 340 | 192,200 | 340 |
| 2025-02-20 | 344 | 344 | 338 | 338 | 189,600 | 338 |
| 2025-02-19 | 335 | 340 | 332 | 339 | 267,100 | 339 |
| 2025-02-18 | 344 | 350 | 337 | 343 | 348,600 | 343 |
| 2025-02-17 | 333 | 341 | 330 | 338 | 322,200 | 338 |
| 2025-02-14 | 325 | 339 | 322 | 330 | 690,300 | 330 |
| 2025-02-13 | 321 | 326 | 319 | 322 | 407,200 | 322 |
| 2025-02-12 | 314 | 321 | 313 | 317 | 228,400 | 317 |
| 2025-02-10 | 305 | 315 | 305 | 314 | 155,100 | 314 |
| 2025-02-07 | 307 | 309 | 305 | 305 | 99,600 | 305 |
| 2025-02-06 | 308 | 313 | 307 | 307 | 172,000 | 307 |
| 2025-02-05 | 304 | 308 | 302 | 308 | 181,600 | 308 |
| 2025-02-04 | 300 | 303 | 297 | 300 | 188,100 | 300 |
| 2025-02-03 | 302 | 302 | 295 | 295 | 237,200 | 295 |
| 2025-01-31 | 303 | 304 | 300 | 304 | 134,700 | 304 |
| 2025-01-30 | 311 | 311 | 302 | 302 | 175,500 | 302 |
| 2025-01-29 | 313 | 314 | 308 | 310 | 136,900 | 310 |
| 2025-01-28 | 311 | 314 | 309 | 311 | 173,400 | 311 |
| 2025-01-27 | 312 | 319 | 312 | 313 | 237,900 | 313 |
| 2025-01-24 | 307 | 315 | 306 | 312 | 338,700 | 312 |
| 2025-01-23 | 311 | 315 | 304 | 304 | 268,500 | 304 |
| 2025-01-22 | 302 | 311 | 298 | 311 | 393,700 | 311 |
| 2025-01-21 | 295 | 299 | 292 | 297 | 104,500 | 297 |
| 2025-01-20 | 284 | 295 | 284 | 294 | 199,100 | 294 |
| 2025-01-17 | 288 | 291 | 284 | 284 | 413,900 | 284 |
| 2025-01-16 | 300 | 300 | 288 | 290 | 499,600 | 290 |
| 2025-01-15 | 300 | 300 | 295 | 296 | 180,900 | 296 |
| 2025-01-14 | 304 | 305 | 294 | 296 | 517,900 | 296 |
| 2025-01-10 | 310 | 313 | 307 | 308 | 255,800 | 308 |
| 2025-01-09 | 320 | 323 | 310 | 310 | 521,500 | 310 |
| 2025-01-08 | 340 | 340 | 326 | 328 | 778,400 | 328 |
| 2025-01-07 | 317 | 338 | 313 | 335 | 913,200 | 335 |
| 2025-01-06 | 316 | 322 | 312 | 312 | 400,000 | 312 |
分割・併合履歴 ： なし