6613 (株)QDレーザの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	552	554	539	541	331,700	541
2022-12-29	535	546	533	542	384,100	542
2022-12-28	526	540	520	540	564,800	540
2022-12-27	527	538	527	531	451,400	531
2022-12-26	524	543	520	527	615,000	527
2022-12-23	543	545	519	524	794,900	524
2022-12-22	558	567	542	544	575,200	544
2022-12-21	558	565	541	553	775,600	553
2022-12-20	587	594	551	562	1,437,300	562
2022-12-19	572	612	570	597	952,300	597
2022-12-16	586	610	580	584	1,317,700	584
2022-12-15	615	622	589	592	3,780,200	592
2022-12-14	695	733	681	689	2,035,500	689
2022-12-13	684	700	684	686	776,800	686
2022-12-12	679	688	667	681	454,200	681
2022-12-09	688	697	678	688	470,300	688
2022-12-08	699	699	671	681	411,100	681
2022-12-07	660	693	658	690	507,800	690
2022-12-06	657	673	650	666	331,100	666
2022-12-05	679	679	660	667	462,500	667
2022-12-02	680	703	673	679	684,100	679
2022-12-01	677	692	667	688	1,020,800	688
2022-11-30	681	682	650	654	1,322,300	654
2022-11-29	716	716	690	696	1,051,800	696
2022-11-28	705	725	688	721	1,206,100	721
2022-11-25	735	745	709	712	1,827,000	712
2022-11-24	725	735	707	728	2,474,300	728
2022-11-22	755	759	694	704	4,297,500	704
2022-11-21	681	750	655	749	6,053,300	749
2022-11-18	627	672	619	671	1,858,400	671
2022-11-17	616	636	610	631	746,800	631
2022-11-16	667	676	625	626	1,896,500	626
2022-11-15	638	665	633	643	1,564,500	643
2022-11-14	593	650	588	641	2,267,600	641
2022-11-11	582	601	573	589	1,349,300	589
2022-11-10	580	602	562	602	782,700	602
2022-11-09	583	592	582	586	201,100	586
2022-11-08	602	604	582	582	415,700	582
2022-11-07	595	604	585	599	360,500	599
2022-11-04	579	589	576	586	284,400	586
2022-11-02	600	629	581	586	1,904,800	586
2022-11-01	600	603	591	594	297,200	594
2022-10-31	599	608	591	603	699,700	603
2022-10-28	596	597	580	586	486,000	586
2022-10-27	588	612	580	597	1,139,800	597
2022-10-26	576	587	569	586	621,800	586
2022-10-25	559	573	556	568	381,200	568
2022-10-24	561	575	553	557	503,400	557
2022-10-21	552	563	550	552	387,800	552
2022-10-20	582	584	550	556	923,800	556
2022-10-19	579	592	572	580	1,245,500	580
2022-10-18	600	615	570	571	2,347,700	571
2022-10-17	628	638	587	592	8,646,700	592
2022-10-14	568	618	561	618	5,061,200	618
2022-10-13	531	531	517	518	123,900	518
2022-10-12	535	537	524	529	162,300	529
2022-10-11	527	535	524	535	129,100	535
2022-10-07	534	544	532	537	176,200	537
2022-10-06	541	551	541	544	147,200	544
2022-10-05	550	553	531	540	288,400	540
2022-10-04	520	557	519	548	642,700	548
2022-10-03	495	517	494	508	272,700	508
2022-09-30	515	516	501	504	376,000	504
2022-09-29	527	533	520	523	204,800	523
2022-09-28	529	539	515	517	393,900	517
2022-09-27	527	536	526	533	136,100	533
2022-09-26	534	543	519	530	374,800	530
2022-09-22	529	547	528	545	304,400	545
2022-09-21	528	541	527	540	428,100	540
2022-09-20	553	565	530	534	844,700	534
2022-09-16	570	570	556	556	484,400	556
2022-09-15	590	590	573	574	287,500	574
2022-09-14	580	594	577	583	414,900	583
2022-09-13	576	605	574	600	662,400	600
2022-09-12	575	579	568	573	348,800	573
2022-09-09	570	570	564	565	246,100	565
2022-09-08	570	574	559	560	235,600	560
2022-09-07	568	570	556	565	215,500	565
2022-09-06	571	580	567	568	242,200	568
2022-09-05	559	574	555	570	242,300	570
2022-09-02	581	581	563	564	320,900	564
2022-09-01	589	590	573	575	489,600	575
2022-08-31	600	602	593	594	224,900	594
2022-08-30	605	605	595	599	272,400	599
2022-08-29	587	613	584	602	512,700	602
2022-08-26	625	628	607	607	589,500	607
2022-08-25	632	637	619	623	709,300	623
2022-08-24	607	629	606	624	811,600	624
2022-08-23	621	633	606	607	872,600	607
2022-08-22	605	636	593	629	1,147,400	629
2022-08-19	591	631	590	615	2,283,500	615
2022-08-18	575	594	574	593	691,800	593
2022-08-17	585	590	575	587	473,900	587
2022-08-16	588	599	576	578	787,400	578
2022-08-15	559	603	557	590	1,853,600	590
2022-08-12	553	571	550	557	772,000	557
2022-08-10	558	569	552	569	382,200	569
2022-08-09	569	571	560	560	335,900	560
2022-08-08	573	573	560	570	327,700	570
2022-08-05	575	578	561	573	587,500	573
2022-08-04	580	582	572	579	277,800	579
2022-08-03	574	585	568	580	346,100	580
2022-08-02	575	579	566	574	338,900	574
2022-08-01	570	582	568	578	287,200	578
2022-07-29	585	585	570	570	422,500	570
2022-07-28	602	603	573	579	711,800	579
2022-07-27	564	586	563	586	587,400	586
2022-07-26	562	567	560	564	227,000	564
2022-07-25	569	570	561	562	444,600	562
2022-07-22	588	589	572	576	352,900	576
2022-07-21	578	590	570	580	485,700	580
2022-07-20	588	594	571	572	651,200	572
2022-07-19	584	587	576	579	287,700	579
2022-07-15	591	597	578	580	397,100	580
2022-07-14	573	607	572	589	935,200	589
2022-07-13	586	587	570	571	520,500	571
2022-07-12	600	600	583	585	839,800	585
2022-07-11	633	636	605	605	1,232,600	605
2022-07-08	625	653	610	615	3,132,200	615
2022-07-07	596	640	596	599	2,248,500	599
2022-07-06	625	633	592	596	2,112,000	596
2022-07-05	653	676	609	625	4,875,100	625
2022-07-04	559	640	559	613	7,072,500	613
2022-07-01	515	614	509	558	5,068,600	558
2022-06-30	530	533	515	515	386,700	515
2022-06-29	537	539	524	525	494,100	525
2022-06-28	550	554	537	545	469,700	545
2022-06-27	562	566	553	555	453,200	555
2022-06-24	561	566	552	561	581,200	561
2022-06-23	543	559	538	551	535,200	551
2022-06-22	560	564	543	544	621,100	544
2022-06-21	533	567	521	559	1,092,100	559
2022-06-20	520	536	498	528	990,400	528
2022-06-17	507	518	498	513	1,075,600	513
2022-06-16	574	575	527	527	1,042,500	527
2022-06-15	560	590	550	556	1,294,300	556
2022-06-14	524	563	515	560	1,205,600	560
2022-06-13	542	555	533	534	869,800	534
2022-06-10	562	570	556	566	693,500	566
2022-06-09	578	592	561	572	1,590,900	572
2022-06-08	549	575	539	573	1,835,600	573
2022-06-07	542	556	537	539	964,900	539
2022-06-06	545	587	540	549	3,782,800	549
2022-06-03	553	559	532	532	1,844,400	532
2022-06-02	569	575	529	536	2,928,000	536
2022-06-01	592	614	568	569	2,976,800	569
2022-05-31	625	643	596	597	6,057,100	597
2022-05-30	606	662	603	633	18,147,700	633
2022-05-27	662	729	556	599	27,218,000	599
2022-05-26	540	632	514	632	21,303,500	632
2022-05-25	474	540	471	532	5,315,900	532
2022-05-24	490	493	460	460	778,900	460
2022-05-23	465	496	465	489	967,400	489
2022-05-20	444	461	436	460	980,900	460
2022-05-19	434	444	425	437	472,400	437
2022-05-18	447	461	439	450	665,500	450
2022-05-17	444	450	430	434	500,300	434
2022-05-16	453	469	440	445	786,300	445
2022-05-13	408	458	407	445	1,724,700	445
2022-05-12	502	506	477	480	1,030,200	480
2022-05-11	520	542	520	524	397,000	524
2022-05-10	510	528	502	522	380,300	522
2022-05-09	522	536	510	513	356,800	513
2022-05-06	527	538	520	528	313,100	528
2022-05-02	521	534	518	527	388,600	527
2022-04-28	541	547	528	532	401,400	532
2022-04-27	540	548	535	548	303,000	548
2022-04-26	553	563	544	560	284,900	560
2022-04-25	540	556	536	543	352,600	543
2022-04-22	559	566	550	560	387,000	560
2022-04-21	567	581	565	572	262,800	572
2022-04-20	595	598	563	567	486,900	567
2022-04-19	593	605	579	592	478,600	592
2022-04-18	570	586	562	585	539,400	585
2022-04-15	599	599	574	577	614,900	577
2022-04-14	627	629	597	599	606,800	599
2022-04-13	601	622	601	619	522,100	619
2022-04-12	590	605	588	597	310,300	597
2022-04-11	612	619	588	600	642,200	600
2022-04-08	640	647	617	629	556,500	629
2022-04-07	650	652	619	626	782,000	626
2022-04-06	664	665	641	662	1,253,000	662
2022-04-05	637	693	628	692	2,173,200	692
2022-04-04	624	624	602	617	341,000	617
2022-04-01	623	630	615	627	368,700	627
2022-03-31	635	643	618	640	602,400	640
2022-03-30	612	640	610	638	717,700	638
2022-03-29	594	603	585	593	384,600	593
2022-03-28	601	609	574	575	587,800	575
2022-03-25	620	650	610	618	1,133,800	618
2022-03-24	590	604	571	602	540,300	602
2022-03-23	581	607	578	600	969,200	600
2022-03-22	580	585	567	570	719,200	570
2022-03-18	562	571	557	570	601,000	570
2022-03-17	538	564	533	558	887,400	558
2022-03-16	512	523	504	519	479,000	519
2022-03-15	512	515	495	495	423,500	495
2022-03-14	518	528	511	517	242,400	517
2022-03-11	528	535	506	508	399,600	508
2022-03-10	539	544	518	523	365,000	523
2022-03-09	511	533	500	504	801,800	504
2022-03-08	466	510	466	496	543,900	496
2022-03-07	483	492	474	482	454,400	482
2022-03-04	513	517	497	507	529,200	507
2022-03-03	550	555	519	523	757,900	523
2022-03-02	520	531	508	519	720,100	519
2022-03-01	495	549	495	536	1,083,100	536
2022-02-28	475	496	461	483	742,400	483
2022-02-25	443	475	442	475	892,400	475
2022-02-24	453	456	430	436	869,800	436
2022-02-22	462	470	446	453	754,900	453
2022-02-21	485	486	461	473	769,100	473
2022-02-18	499	504	485	495	1,021,600	495
2022-02-17	528	530	505	505	1,086,200	505
2022-02-16	554	554	525	527	790,200	527
2022-02-15	572	572	534	534	1,050,600	534
2022-02-14	558	596	556	577	1,415,300	577
2022-02-10	644	650	630	648	476,100	648
2022-02-09	616	637	616	635	408,300	635
2022-02-08	618	629	611	612	388,200	612
2022-02-07	649	649	618	623	430,600	623
2022-02-04	620	651	617	644	491,100	644
2022-02-03	643	644	623	628	490,000	628
2022-02-02	639	657	636	653	459,000	653
2022-02-01	656	666	628	629	646,700	629
2022-01-31	604	643	604	641	614,400	641
2022-01-28	625	627	590	610	774,100	610
2022-01-27	658	663	604	617	1,175,100	617
2022-01-26	652	660	642	650	656,100	650
2022-01-25	689	701	651	651	754,800	651
2022-01-24	667	690	658	681	555,300	681
2022-01-21	665	682	652	677	808,200	677
2022-01-20	663	695	654	693	813,500	693
2022-01-19	680	690	666	669	961,800	669
2022-01-18	695	716	687	696	733,400	696
2022-01-17	716	716	695	696	778,500	696
2022-01-14	716	725	702	718	621,800	718
2022-01-13	732	745	718	740	636,400	740
2022-01-12	719	747	714	732	985,700	732
2022-01-11	719	719	695	708	955,100	708
2022-01-07	755	756	695	727	1,630,300	727
2022-01-06	777	777	739	747	1,942,800	747
2022-01-05	795	804	766	792	2,508,700	792
2022-01-04	780	788	751	762	1,827,500	762

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6613 (株)QDレーザ の時系列データ [2022年度]

6613 (株)QDレーザの時系列データ [2022年度]