6920 レーザーテック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-2630,10030,22028,43029,0106,339,60029,010
2021-11-2531,20031,40029,72530,3603,593,40030,360
2021-11-2430,71031,16030,41030,5603,456,80030,560
2021-11-2231,76032,53031,42031,6004,290,60031,600
2021-11-1932,88033,30031,65031,9605,409,80031,960
2021-11-1832,19032,68031,28032,0706,493,10032,070
2021-11-1731,46032,79031,45032,5104,795,00032,510
2021-11-1629,91031,08029,34030,8705,074,50030,870
2021-11-1528,90030,03028,89529,9906,021,70029,990
2021-11-1227,70028,49027,27028,4904,611,40028,490
2021-11-1126,06527,43525,96027,3054,266,00027,305
2021-11-1027,38027,44026,38026,5653,329,30026,565
2021-11-0927,63528,06027,41027,5302,880,90027,530
2021-11-0828,11528,26527,43027,4753,052,10027,475
2021-11-0528,24028,47027,65027,8303,622,30027,830
2021-11-0427,00028,18026,85027,5855,393,50027,585
2021-11-0226,57027,06526,26026,4653,287,80026,465
2021-11-0124,60026,87524,42526,6956,091,80026,695
2021-10-2925,48025,58024,77525,0302,841,90025,030
2021-10-2825,24025,63024,95025,3902,847,00025,390
2021-10-2725,00025,24024,43024,8702,409,80024,870
2021-10-2625,51025,74024,97025,0002,769,90025,000
2021-10-2524,96025,29024,54025,0603,123,50025,060
2021-10-2225,57026,39025,23025,8104,801,30025,810
2021-10-2125,80026,08024,85024,8804,164,40024,880
2021-10-2027,29027,40026,70026,8003,294,50026,800
2021-10-1926,03027,06025,86026,9004,215,90026,900
2021-10-1826,20026,43025,41025,6604,511,30025,660
2021-10-1524,55026,32024,28026,2105,310,00026,210
2021-10-1424,42024,44023,67023,9302,841,10023,930
2021-10-1323,41023,93023,22023,8503,414,10023,850
2021-10-1223,50023,93023,15023,2303,192,10023,230
2021-10-1123,42023,83022,90023,4603,825,50023,460
2021-10-0824,43024,85024,02024,1404,188,70024,140
2021-10-0723,52024,09023,23023,6603,825,70023,660
2021-10-0624,20024,33022,87023,0304,563,40023,030
2021-10-0523,25023,87022,42023,4705,052,40023,470
2021-10-0425,76025,98023,93024,0003,441,50024,000
2021-10-0125,60026,58025,26025,3103,530,00025,310
2021-09-3026,19026,19025,11025,5903,094,40025,590
2021-09-2925,76026,65025,71026,5302,865,90026,530
2021-09-2827,50027,50026,27026,7603,114,80026,760
2021-09-2728,34028,54027,41027,6302,507,80027,630
2021-09-2428,93028,95028,18028,3002,725,50028,300
2021-09-2228,69028,80028,15028,1502,525,00028,150
2021-09-2127,83028,75027,81028,5102,901,30028,510
2021-09-1728,23029,15028,23028,8303,373,00028,830
2021-09-1629,29029,61027,92028,2204,813,30028,220
2021-09-1528,00029,08028,00028,9403,503,00028,940
2021-09-1428,03028,45027,88028,1403,019,60028,140
2021-09-1328,57028,58027,60027,9103,528,30027,910
2021-09-1028,47028,61027,40028,2505,449,90028,250
2021-09-0929,12029,38027,91027,9705,946,00027,970
2021-09-0827,62029,65027,51029,6205,934,50029,620
2021-09-0727,70027,98027,12027,6204,509,20027,620
2021-09-0627,66028,00026,72027,5205,180,80027,520
2021-09-0325,18026,96025,06026,6608,583,70026,660
2021-09-0224,28024,73024,01024,7004,104,90024,700
2021-09-0124,28024,98023,44023,8007,777,30023,800
2021-08-3123,00024,16022,96024,0704,415,00024,070
2021-08-3022,40022,89022,34022,8703,427,90022,870
2021-08-2721,42022,05021,28022,0103,031,00022,010
2021-08-2621,15021,68020,91021,6003,310,80021,600
2021-08-2520,71021,05020,43020,7802,478,50020,780
2021-08-2419,79020,70019,76020,6703,188,40020,670
2021-08-2319,36019,58019,21019,3901,963,10019,390
2021-08-2019,59019,85019,05019,1502,689,60019,150
2021-08-1919,76019,89019,41019,4102,581,60019,410
2021-08-1819,31020,12019,27020,0003,567,90020,000
2021-08-1720,29020,30019,53019,5402,670,10019,540
2021-08-1620,58020,82019,91019,9902,580,10019,990
2021-08-1320,00020,55020,00020,4102,336,20020,410
2021-08-1219,88020,68019,72020,2703,743,70020,270
2021-08-1121,12021,17020,16020,2104,356,20020,210
2021-08-1020,82021,60019,84021,4706,006,40021,470
2021-08-0621,97022,09021,42021,6402,275,30021,640
2021-08-0521,48021,99021,41021,9902,430,30021,990
2021-08-0421,13021,49020,92021,3702,164,00021,370
2021-08-0320,75021,34020,71021,1801,777,50021,180
2021-08-0220,72021,14020,52020,8001,976,00020,800
2021-07-3021,01021,21020,30020,4702,710,70020,470
2021-07-2921,60021,62020,98021,0802,717,20021,080
2021-07-2822,03022,08021,16021,2903,948,90021,290
2021-07-2721,71022,32021,32022,3102,855,00022,310
2021-07-2621,60022,10021,40021,7203,121,80021,720
2021-07-2122,24022,34020,81021,1904,757,50021,190
2021-07-2021,19022,43021,17021,9804,158,30021,980
2021-07-1921,34021,66021,12021,2502,210,00021,250
2021-07-1621,41021,92020,91021,7202,661,50021,720
2021-07-1521,60022,00021,28021,8502,440,30021,850
2021-07-1421,01021,92020,86021,7803,144,50021,780
2021-07-1322,10022,16021,14021,1503,657,00021,150
2021-07-1222,00022,35021,81022,2302,376,80022,230
2021-07-0920,91021,80020,88021,7503,632,40021,750
2021-07-0821,27021,52021,06021,2402,213,20021,240
2021-07-0721,07021,73021,04021,5902,141,70021,590
2021-07-0621,05021,35020,83021,3201,958,40021,320
2021-07-0520,38021,10020,15021,0002,611,70021,000
2021-07-0221,15021,39020,12020,4204,408,10020,420
2021-07-0121,59021,79021,01021,6503,103,60021,650
2021-06-3022,23022,52021,33021,5903,751,70021,590
2021-06-2922,87023,22022,25022,3602,719,30022,360
2021-06-2822,80022,83022,32022,5002,102,50022,500
2021-06-2522,40023,00022,23022,8302,808,60022,830
2021-06-2422,49022,65022,07022,1702,205,30022,170
2021-06-2321,98022,37021,60022,3402,508,30022,340
2021-06-2221,69022,16021,56021,7902,575,20021,790
2021-06-2121,10021,54021,03021,4402,391,70021,440
2021-06-1822,00022,22021,48021,6002,860,30021,600
2021-06-1720,93021,69020,78021,6702,435,40021,670
2021-06-1621,20021,35020,75021,2102,311,70021,210
2021-06-1520,87021,40020,58021,3302,720,30021,330
2021-06-1420,42020,74020,08020,6702,080,90020,670
2021-06-1120,89021,16020,03020,2203,862,70020,220
2021-06-1020,19021,00020,15020,5604,320,20020,560
2021-06-0920,42020,45019,33019,9107,568,60019,910
2021-06-0822,40022,64020,52020,7105,975,00020,710
2021-06-0723,89023,93022,31022,7803,692,30022,780
2021-06-0422,75023,64022,63023,2205,338,30023,220
2021-06-0321,70023,20021,65023,0104,837,90023,010
2021-06-0220,80021,47020,65021,4602,407,10021,460
2021-06-0120,99021,19020,27020,9103,015,20020,910
2021-05-3119,58020,60019,56020,6003,073,30020,600
2021-05-2819,15019,64018,98019,4602,313,60019,460
2021-05-2718,73018,92018,52018,9201,631,60018,920
2021-05-2618,73018,97018,55018,6701,564,40018,670
2021-05-2518,14018,62018,00018,5702,096,00018,570
2021-05-2417,54017,96017,52017,8401,257,60017,840
2021-05-2118,45018,54017,66017,7402,275,80017,740
2021-05-2017,91018,32017,90018,1201,742,10018,120
2021-05-1917,35017,87017,26017,8501,654,70017,850
2021-05-1817,28017,73017,08017,6501,804,00017,650
2021-05-1718,05018,10017,04017,2502,413,50017,250
2021-05-1417,40017,68016,95017,6602,841,60017,660
2021-05-1316,61017,05016,55016,7002,735,30016,700
2021-05-1218,03018,34017,21017,4003,036,60017,400
2021-05-1118,14018,19017,73017,8102,542,20017,810
2021-05-1019,45019,58018,78018,7901,614,90018,790
2021-05-0719,30019,58019,21019,2401,943,50019,240
2021-05-0618,45019,33018,37019,1803,341,50019,180
2021-04-3019,57019,64019,15019,3401,693,20019,340
2021-04-2819,10019,84019,03019,5702,418,70019,570
2021-04-2719,71019,90019,14019,1602,394,10019,160
2021-04-2619,68019,81019,48019,6001,930,50019,600
2021-04-2319,58019,94019,24019,5102,943,40019,510
2021-04-2218,96019,71018,90019,7103,583,00019,710
2021-04-2118,41018,74018,10018,4502,807,90018,450
2021-04-2018,70019,03018,58018,7802,657,10018,780
2021-04-1918,30019,05018,26018,9802,527,10018,980
2021-04-1618,40018,47018,10018,2402,201,60018,240
2021-04-1517,78018,05017,54018,0002,431,00018,000
2021-04-1417,75018,28017,75018,2602,224,30018,260
2021-04-1317,75017,77017,36017,6703,422,10017,670
2021-04-1218,00018,22017,81018,0002,415,50018,000
2021-04-0918,14018,67017,92018,2405,077,60018,240
2021-04-0817,27017,85017,03017,8003,231,70017,800
2021-04-0716,44017,72016,43017,6703,880,70017,670
2021-04-0616,82016,84016,28016,4902,468,20016,490
2021-04-0516,30016,62016,15016,5802,352,10016,580
2021-04-0215,80016,10015,79016,0503,077,20016,050
2021-04-0114,90015,18014,78015,1802,434,00015,180
2021-03-3114,53014,67014,43014,5201,441,70014,520
2021-03-3014,39014,58014,21014,5701,545,20014,570
2021-03-2914,39014,53014,23014,3202,154,30014,320
2021-03-2613,60013,95013,34013,9301,687,20013,930
2021-03-2513,68013,80013,06013,4502,585,00013,450
2021-03-2413,48014,07013,39013,9603,498,40013,960
2021-03-2313,31013,56012,99012,9901,626,30012,990
2021-03-2213,22013,26012,96013,0101,391,30013,010
2021-03-1913,30013,43013,08013,3102,507,80013,310
2021-03-1813,45013,87013,41013,8102,440,60013,810
2021-03-1713,02013,29012,89012,9701,478,00012,970
2021-03-1612,69013,04012,63012,9601,515,40012,960
2021-03-1512,41012,59012,15012,5601,367,40012,560
2021-03-1212,35012,70012,21012,6402,067,00012,640
2021-03-1112,10012,18011,67012,0001,938,30012,000
2021-03-1012,38012,54012,05012,2102,080,50012,210
2021-03-0911,58011,92011,27011,7802,800,50011,780
2021-03-0812,93012,99012,00012,0202,114,90012,020
2021-03-0512,45012,66012,02012,6602,312,00012,660
2021-03-0412,77012,99012,61012,8301,524,90012,830
2021-03-0313,36013,44013,02013,280954,10013,280
2021-03-0213,73013,80013,37013,4201,215,70013,420
2021-03-0113,36013,61013,31013,3901,314,30013,390
2021-02-2613,00013,33012,91012,9701,964,40012,970
2021-02-2513,91014,04013,62013,7001,373,00013,700
2021-02-2414,14014,24013,33013,3802,279,00013,380
2021-02-2214,44014,73014,41014,5801,251,70014,580
2021-02-1913,60014,32013,56014,2101,341,50014,210
2021-02-1814,01014,24013,80013,8801,067,60013,880
2021-02-1714,21014,49014,05014,1701,169,90014,170
2021-02-1614,50014,70014,29014,4001,348,20014,400
2021-02-1514,50014,73014,45014,5701,317,70014,570
2021-02-1214,01014,58013,91014,2901,866,30014,290
2021-02-1013,89014,08013,66013,7101,335,00013,710
2021-02-0913,79013,97013,43013,9001,726,10013,900
2021-02-0812,86013,60012,70013,5601,944,90013,560
2021-02-0513,42013,43012,85013,0101,769,80013,010
2021-02-0413,36013,58013,03013,2901,485,90013,290
2021-02-0314,12014,14013,49013,5702,208,30013,570
2021-02-0214,59014,59013,61014,1103,081,50014,110
2021-02-0114,00014,48013,91014,2901,380,60014,290
2021-01-2914,68014,75013,93014,0501,915,10014,050
2021-01-2814,08014,67014,05014,4301,655,90014,430
2021-01-2715,00015,00014,47014,6801,555,80014,680
2021-01-2615,20015,59014,96015,0501,994,90015,050
2021-01-2515,19015,23014,93015,060963,00015,060
2021-01-2214,91015,19014,75015,1701,713,80015,170
2021-01-2115,13015,17014,65014,8101,975,50014,810
2021-01-2015,44015,55014,95015,1302,251,30015,130
2021-01-1915,09015,26014,70015,2102,174,00015,210
2021-01-1814,33014,85014,11014,6802,011,50014,680
2021-01-1515,29015,64014,51014,7604,013,90014,760
2021-01-1415,40015,69013,27014,3305,488,00014,330
2021-01-1314,55015,10014,51015,0602,174,60015,060
2021-01-1214,42014,59014,17014,4501,917,70014,450
2021-01-0814,12014,45013,98014,4002,575,80014,400
2021-01-0713,18013,74013,06013,7302,396,40013,730
2021-01-0613,17013,26012,93013,0201,485,10013,020
2021-01-0512,83013,30012,74013,1702,173,50013,170
2021-01-0412,31012,70012,15012,6602,403,10012,660

分割・併合履歴 : [2019-12-27]1株→2株 [2017-03-29]1株→2株 [2013-06-26]1株→2株 [2006-03-28]1株→2株 [1991-06-25]1株→1.3株