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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
