6920 レーザーテック(株) 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
2024-06-2135,47035,60035,07035,5903,958,40035,590
2024-06-2035,48036,00035,03035,9704,164,40035,970
2024-06-1936,24036,49035,49035,6404,032,80035,640
2024-06-1836,50036,75036,00036,0904,206,40036,090
2024-06-1736,30036,61035,84036,1703,663,70036,170
2024-06-1437,50037,85036,16036,7007,269,30036,700
2024-06-1337,74037,95037,14037,5505,394,30037,550
2024-06-1236,56037,43036,55037,4304,540,20037,430
2024-06-1138,00038,05036,62036,9807,414,00036,980
2024-06-1036,26037,56036,23037,4008,081,40037,400
2024-06-0735,68037,09035,52036,20011,590,90036,200
2024-06-0635,88035,97033,30034,52014,241,90034,520
2024-06-0536,49038,02035,13035,56016,249,00035,560
2024-06-0439,83040,01038,41038,4605,262,30038,460
2024-06-0340,45040,65040,06040,1003,511,00040,100
2024-05-3140,57040,70039,87040,4905,501,30040,490
2024-05-3040,90041,39040,63040,7804,125,80040,780
2024-05-2942,60042,95041,66041,7004,824,20041,700
2024-05-2843,55043,60041,76042,2206,114,00042,220
2024-05-2743,77043,90043,06043,6104,447,00043,610
2024-05-2444,94045,01043,23043,4307,298,30043,430
2024-05-2344,00045,50043,07045,4708,934,50045,470
2024-05-2243,33043,57042,75042,7703,983,70042,770
2024-05-2143,69043,97042,92043,2704,439,60043,270
2024-05-2043,03043,48042,68043,3303,651,80043,330
2024-05-1742,50043,24042,48043,1704,020,10043,170
2024-05-1642,89043,49042,45042,7704,875,20042,770
2024-05-1542,03042,20041,55042,1904,413,80042,190
2024-05-1440,62041,78040,59041,7705,040,40041,770
2024-05-1341,11041,34040,53040,6204,997,90040,620
2024-05-1040,98041,32040,40040,9405,240,20040,940
2024-05-0942,07042,65040,97041,0206,959,00041,020
2024-05-0842,22042,66041,52041,7406,154,70041,740
2024-05-0741,59042,46041,38042,3906,790,60042,390
2024-05-0239,86040,96039,14040,67011,138,40040,670
2024-05-0137,65040,78036,95039,75016,392,30039,750
2024-04-3034,30034,65033,70034,6005,226,40034,600
2024-04-2634,05034,40033,36034,0806,037,70034,080
2024-04-2533,80034,16033,29033,3605,130,50033,360
2024-04-2434,58035,08034,16034,5907,581,50034,590
2024-04-2335,10035,24032,93033,8508,466,70033,850
2024-04-2233,69035,23033,49034,5206,938,60034,520
2024-04-1936,10036,17033,75034,3508,930,10034,350
2024-04-1837,11038,20036,37037,5108,111,70037,510
2024-04-1741,32041,33037,41037,4308,900,00037,430
2024-04-1641,50041,57040,58040,6204,341,30040,620
2024-04-1542,84043,05041,90042,1804,742,00042,180
2024-04-1242,60043,47042,53043,3005,835,00043,300
2024-04-1141,88042,28041,44042,0504,810,40042,050
2024-04-1041,50042,42041,21042,3104,911,70042,310
2024-04-0940,35041,58040,13041,5804,730,80041,580
2024-04-0840,03040,37039,67040,2004,889,70040,200
2024-04-0540,33040,69039,36039,5405,014,30039,540
2024-04-0441,71041,96040,99041,0404,747,50041,040
2024-04-0341,09041,71040,45041,3906,095,40041,390
2024-04-0241,28041,97041,10041,7905,176,50041,790
2024-04-0142,20042,35040,86041,0004,971,50041,000
2024-03-2943,15043,33041,78041,8006,008,60041,800
2024-03-2842,99043,22042,65042,9304,604,00042,930
2024-03-2742,60043,05042,10042,8705,305,20042,870
2024-03-2642,19042,62042,01042,3604,692,20042,360
2024-03-2543,26043,55042,18042,1805,475,50042,180
2024-03-2243,37043,88042,50042,9207,947,70042,920
2024-03-2142,24043,14042,07043,0608,647,70043,060
2024-03-1939,83041,90039,80041,72011,095,70041,720
2024-03-1838,18040,44038,07040,4207,777,20040,420
2024-03-1539,32039,39037,96038,1307,630,60038,130
2024-03-1437,95039,84037,77039,8408,287,30039,840
2024-03-1338,60038,89037,76038,2705,918,90038,270
2024-03-1237,49038,49037,28038,1405,988,00038,140
2024-03-1136,70037,86036,56037,8105,660,00037,810
2024-03-0839,70040,03038,77038,7706,490,90038,770
2024-03-0740,32040,59039,11039,1407,579,60039,140
2024-03-0640,50040,74039,81039,8906,413,80039,890
2024-03-0541,55042,19040,78041,4406,791,30041,440
2024-03-0441,20042,08041,11041,7607,952,90041,760
2024-03-0140,30040,96039,85040,8007,086,10040,800
2024-02-2939,65039,97038,96039,9506,445,50039,950
2024-02-2840,53041,10040,22040,2205,890,20040,220
2024-02-2740,11040,80039,84040,7906,693,50040,790
2024-02-2641,10041,12039,71040,1206,609,10040,120
2024-02-2241,00041,09039,56041,00010,442,10041,000
2024-02-2139,49039,59038,88039,0206,073,10039,020
2024-02-2040,48040,83039,65039,7707,938,60039,770
2024-02-1940,40041,39039,93040,4408,936,90040,440
2024-02-1642,70043,71040,35040,44013,033,00040,440
2024-02-1541,45042,23041,03042,2107,322,70042,210
2024-02-1439,70040,97039,67040,9606,110,40040,960
2024-02-1340,80041,08040,05040,3506,817,70040,350
2024-02-0940,89041,12040,00040,0007,873,20040,000
2024-02-0840,50040,95040,30040,8108,058,90040,810
2024-02-0739,31039,92038,94039,9208,557,50039,920
2024-02-0639,09039,73038,92039,7208,438,80039,720
2024-02-0538,12038,81037,74038,8009,219,90038,800
2024-02-0238,10038,43037,54037,6808,529,50037,680
2024-02-0138,90039,40037,68037,78010,718,70037,780
2024-01-3138,90039,89038,85039,7808,196,50039,780
2024-01-3040,00040,00039,15039,4008,894,20039,400
2024-01-2939,57039,99038,82039,33012,172,20039,330
2024-01-2641,02041,92039,96040,01013,274,80040,010
2024-01-2540,90041,53040,30041,53010,696,40041,530
2024-01-2440,65040,78039,65039,88011,216,80039,880
2024-01-2340,11041,49039,98040,27016,491,90040,270
2024-01-2238,99040,06038,57040,00010,447,70040,000
2024-01-1938,02038,40037,39038,18011,808,00038,180
2024-01-1836,19037,14036,17036,9308,701,10036,930
2024-01-1735,35036,42035,35036,13011,892,50036,130
2024-01-1635,20035,25034,58034,7007,295,30034,700
2024-01-1535,08035,50034,62035,1808,078,70035,180
2024-01-1235,01035,60034,56034,88010,535,90034,880
2024-01-1135,00035,42034,32034,77011,106,10034,770
2024-01-1034,19035,10033,98034,9009,473,60034,900
2024-01-0934,70035,14033,69034,1309,502,10034,130
2024-01-0535,23035,24033,97034,01010,811,80034,010
2024-01-0435,55035,57034,52035,22010,037,20035,220

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