6613 (株)QDレーザの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	557	557	545	548	565,100	548
2023-12-28	535	557	525	555	1,115,300	555
2023-12-27	530	543	528	530	970,000	530
2023-12-26	520	537	520	525	953,800	525
2023-12-25	538	540	519	520	917,500	520
2023-12-22	545	552	534	537	713,300	537
2023-12-21	536	539	530	537	532,900	537
2023-12-20	545	553	540	546	635,700	546
2023-12-19	532	539	528	538	501,600	538
2023-12-18	532	539	527	531	447,900	531
2023-12-15	532	542	529	538	440,300	538
2023-12-14	554	559	530	532	685,600	532
2023-12-13	540	552	539	548	568,300	548
2023-12-12	551	555	540	540	668,600	540
2023-12-11	558	565	550	556	509,400	556
2023-12-08	555	567	552	552	581,800	552
2023-12-07	554	561	549	559	761,100	559
2023-12-06	565	570	559	563	536,000	563
2023-12-05	571	572	562	564	408,400	564
2023-12-04	568	577	563	574	454,700	574
2023-12-01	582	586	570	570	692,700	570
2023-11-30	595	595	579	581	768,500	581
2023-11-29	600	605	595	599	434,800	599
2023-11-28	616	617	596	603	717,500	603
2023-11-27	624	629	618	620	540,500	620
2023-11-24	611	622	611	618	391,500	618
2023-11-22	628	636	610	611	682,700	611
2023-11-21	598	625	598	618	980,600	618
2023-11-20	599	609	591	594	873,100	594
2023-11-17	601	612	600	605	384,200	605
2023-11-16	610	618	602	611	331,100	611
2023-11-15	612	632	600	611	985,300	611
2023-11-14	601	608	594	607	496,700	607
2023-11-13	601	604	593	601	368,100	601
2023-11-10	594	596	586	594	365,700	594
2023-11-09	601	603	596	599	358,200	599
2023-11-08	610	612	598	599	449,700	599
2023-11-07	606	614	600	606	382,500	606
2023-11-06	600	613	600	606	648,100	606
2023-11-02	571	597	571	590	860,300	590
2023-11-01	577	581	560	565	619,600	565
2023-10-31	578	578	551	565	1,689,100	565
2023-10-30	590	600	575	586	960,800	586
2023-10-27	590	610	565	597	2,460,400	597
2023-10-26	665	678	640	640	1,561,500	640
2023-10-25	712	719	698	700	367,200	700
2023-10-24	696	712	660	705	1,225,900	705
2023-10-23	708	722	695	698	530,600	698
2023-10-20	695	707	694	702	348,100	702
2023-10-19	701	704	697	700	434,900	700
2023-10-18	705	710	700	710	308,000	710
2023-10-17	714	727	703	705	726,500	705
2023-10-16	697	706	696	701	491,700	701
2023-10-13	726	727	708	709	535,800	709
2023-10-12	726	732	722	728	377,900	728
2023-10-11	725	732	718	723	339,600	723
2023-10-10	726	736	721	721	481,800	721
2023-10-06	745	752	725	728	661,200	728
2023-10-05	725	759	711	735	1,503,200	735
2023-10-04	696	708	690	694	765,300	694
2023-10-03	730	730	705	706	790,100	706
2023-10-02	746	746	730	730	349,400	730
2023-09-29	733	747	733	740	306,600	740
2023-09-28	737	740	727	731	374,800	731
2023-09-27	730	743	729	737	363,700	737
2023-09-26	751	751	730	732	642,500	732
2023-09-25	758	758	743	751	477,700	751
2023-09-22	733	753	731	750	820,100	750
2023-09-21	730	741	719	736	898,600	736
2023-09-20	750	770	737	740	1,173,800	740
2023-09-19	777	777	742	757	2,389,300	757
2023-09-15	754	824	706	760	10,729,800	760
2023-09-14	700	709	698	704	467,100	704
2023-09-13	696	706	696	698	359,200	698
2023-09-12	704	711	700	701	362,400	701
2023-09-11	708	716	700	701	486,600	701
2023-09-08	705	714	705	710	327,900	710
2023-09-07	725	729	709	711	573,400	711
2023-09-06	733	736	720	720	538,900	720
2023-09-05	717	732	717	727	509,400	727
2023-09-04	723	724	715	718	472,000	718
2023-09-01	736	741	718	723	673,900	723
2023-08-31	734	752	729	736	711,600	736
2023-08-30	738	743	724	728	763,100	728
2023-08-29	717	728	712	728	631,300	728
2023-08-28	710	716	705	715	508,100	715
2023-08-25	698	709	695	707	518,600	707
2023-08-24	725	732	707	707	721,100	707
2023-08-23	705	722	705	717	693,600	717
2023-08-22	710	732	707	712	953,400	712
2023-08-21	689	707	689	704	725,100	704
2023-08-18	685	709	684	694	948,200	694
2023-08-17	691	715	688	692	1,757,700	692
2023-08-16	724	726	695	699	1,936,500	699
2023-08-15	775	785	734	737	2,331,500	737
2023-08-14	773	811	765	773	2,700,500	773
2023-08-10	730	743	727	736	877,800	736
2023-08-09	734	758	731	745	1,467,800	745
2023-08-08	768	768	724	730	2,366,300	730
2023-08-07	778	781	755	761	1,728,400	761
2023-08-04	815	817	791	792	940,800	792
2023-08-03	791	817	790	812	991,800	812
2023-08-02	800	805	777	802	1,772,900	802
2023-08-01	817	824	801	805	1,573,400	805
2023-07-31	835	836	816	827	1,766,600	827
2023-07-28	829	847	801	825	2,284,300	825
2023-07-27	852	868	841	851	1,317,000	851
2023-07-26	866	885	849	867	2,741,700	867
2023-07-25	864	870	847	864	2,228,500	864
2023-07-24	830	859	819	859	3,130,700	859
2023-07-21	819	832	800	832	2,797,000	832
2023-07-20	833	842	814	816	2,569,400	816
2023-07-19	875	876	847	848	1,933,200	848
2023-07-18	874	908	855	863	4,168,600	863
2023-07-14	883	919	862	868	8,641,100	868
2023-07-13	867	895	845	857	5,051,500	857
2023-07-12	931	934	827	844	9,472,400	844
2023-07-11	905	984	884	943	14,965,500	943
2023-07-10	817	893	817	875	8,667,500	875
2023-07-07	758	815	755	811	2,891,500	811
2023-07-06	798	805	770	773	2,655,800	773
2023-07-05	798	813	777	811	2,529,800	811
2023-07-04	811	820	781	797	2,953,700	797
2023-07-03	827	830	801	814	4,337,500	814
2023-06-30	759	814	751	806	6,145,200	806
2023-06-29	752	763	737	744	1,724,700	744
2023-06-28	734	744	710	740	2,634,900	740
2023-06-27	718	742	701	715	2,572,300	715
2023-06-26	760	773	716	723	3,752,300	723
2023-06-23	800	804	748	761	4,838,800	761
2023-06-22	790	844	773	788	9,268,000	788
2023-06-21	760	819	753	792	9,050,100	792
2023-06-20	708	759	705	748	6,506,300	748
2023-06-19	721	723	695	703	3,356,500	703
2023-06-16	686	724	666	721	6,175,000	721
2023-06-15	674	693	674	683	1,103,700	683
2023-06-14	694	696	673	675	1,399,300	675
2023-06-13	705	714	685	691	1,987,000	691
2023-06-12	683	710	675	703	1,931,900	703
2023-06-09	698	715	678	687	2,187,200	687
2023-06-08	676	694	667	690	1,619,800	690
2023-06-07	676	686	663	682	1,808,400	682
2023-06-06	640	680	634	674	2,443,800	674
2023-06-05	646	653	642	647	1,155,000	647
2023-06-02	654	654	641	643	1,720,600	643
2023-06-01	666	673	657	661	1,045,600	661
2023-05-31	675	681	662	666	1,352,400	666
2023-05-30	687	687	653	684	2,391,400	684
2023-05-29	687	705	674	680	2,724,200	680
2023-05-26	700	717	667	669	3,494,300	669
2023-05-25	682	699	668	691	1,928,500	691
2023-05-24	699	719	680	681	2,401,100	681
2023-05-23	731	746	687	704	4,429,400	704
2023-05-22	695	738	671	731	4,749,900	731
2023-05-19	670	714	667	695	4,994,000	695
2023-05-18	686	686	643	660	2,383,500	660
2023-05-17	649	682	644	668	2,382,800	668
2023-05-16	690	690	637	643	2,040,700	643
2023-05-15	600	685	600	675	6,772,200	675
2023-05-12	677	684	662	674	2,604,800	674
2023-05-11	675	694	665	683	2,901,700	683
2023-05-10	686	694	674	681	2,598,600	681
2023-05-09	719	724	685	691	4,617,100	691
2023-05-08	753	776	728	731	4,738,800	731
2023-05-02	710	749	703	740	6,571,800	740
2023-05-01	724	736	696	708	5,703,000	708
2023-04-28	675	723	667	723	8,741,800	723
2023-04-27	656	694	638	685	9,755,900	685
2023-04-26	728	748	648	657	10,301,900	657
2023-04-25	695	724	674	699	9,725,100	699
2023-04-24	769	793	700	704	15,159,600	704
2023-04-21	836	856	724	730	31,506,100	730
2023-04-20	741	874	728	874	22,597,700	874
2023-04-19	722	766	692	724	19,399,200	724
2023-04-18	647	746	621	737	28,800,400	737
2023-04-17	600	646	580	646	16,018,000	646
2023-04-14	550	556	545	546	308,900	546
2023-04-13	543	550	539	550	376,100	550
2023-04-12	552	558	549	551	301,600	551
2023-04-11	553	563	552	555	446,000	555
2023-04-10	544	558	542	553	353,400	553
2023-04-07	545	548	537	543	379,000	543
2023-04-06	541	552	538	548	393,000	548
2023-04-05	547	557	543	543	506,100	543
2023-04-04	558	559	550	553	338,200	553
2023-04-03	555	560	545	560	654,900	560
2023-03-31	562	566	547	551	582,300	551
2023-03-30	564	570	556	557	550,800	557
2023-03-29	552	564	547	562	474,000	562
2023-03-28	559	564	552	555	704,700	555
2023-03-27	575	579	560	566	797,600	566
2023-03-24	582	592	577	585	997,300	585
2023-03-23	557	576	549	573	677,900	573
2023-03-22	569	576	560	565	611,700	565
2023-03-20	575	584	556	559	840,100	559
2023-03-17	555	585	549	579	1,661,500	579
2023-03-16	537	556	536	547	690,700	547
2023-03-15	567	577	545	548	1,527,200	548
2023-03-14	553	563	546	557	1,551,900	557
2023-03-13	533	558	532	545	1,806,300	545
2023-03-10	534	536	523	526	913,800	526
2023-03-09	538	545	533	540	761,500	540
2023-03-08	546	550	538	539	768,600	539
2023-03-07	563	563	546	554	1,001,100	554
2023-03-06	564	574	556	564	1,154,900	564
2023-03-03	565	567	553	560	1,282,900	560
2023-03-02	554	562	541	560	1,342,600	560
2023-03-01	532	551	530	548	900,500	548
2023-02-28	538	543	530	532	954,000	532
2023-02-27	545	554	534	541	1,356,800	541
2023-02-24	583	583	551	551	2,451,500	551
2023-02-22	623	623	576	584	8,842,000	584
2023-02-21	535	633	534	633	11,622,400	633
2023-02-20	525	535	521	533	235,400	533
2023-02-17	532	538	522	528	332,400	528
2023-02-16	514	543	514	541	850,000	541
2023-02-15	503	519	494	510	1,105,400	510
2023-02-14	524	531	520	531	315,000	531
2023-02-13	525	528	510	521	423,400	521
2023-02-10	532	536	521	531	389,200	531
2023-02-09	526	536	524	532	261,800	532
2023-02-08	535	538	525	530	251,500	530
2023-02-07	530	535	526	534	161,500	534
2023-02-06	533	537	526	527	225,000	527
2023-02-03	538	543	529	532	308,600	532
2023-02-02	529	538	529	538	231,300	538
2023-02-01	527	534	526	531	215,800	531
2023-01-31	532	533	524	526	292,900	526
2023-01-30	537	540	527	535	345,000	535
2023-01-27	550	550	537	539	301,000	539
2023-01-26	548	556	545	549	227,100	549
2023-01-25	553	563	543	545	394,100	545
2023-01-24	545	553	540	546	505,400	546
2023-01-23	535	540	528	537	352,900	537
2023-01-20	511	534	510	531	430,800	531
2023-01-19	522	523	511	513	510,300	513
2023-01-18	521	530	516	524	533,700	524
2023-01-17	521	532	517	521	341,900	521
2023-01-16	532	540	518	522	559,700	522
2023-01-13	538	545	532	532	254,900	532
2023-01-12	552	553	527	533	574,800	533
2023-01-11	553	567	549	551	464,500	551
2023-01-10	548	557	542	555	341,600	555
2023-01-06	530	541	528	538	177,300	538
2023-01-05	529	540	529	533	214,500	533
2023-01-04	541	541	526	529	442,700	529

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 [2023年度]

6613 (株)QDレーザの時系列データ [2023年度]