6920 レーザーテック(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-0218,00018,96518,00018,78515,472,60018,785
2025-07-0119,01019,21018,58018,77015,266,60018,770
2025-06-3019,86520,63019,30019,41020,516,30019,410
2025-06-2719,45019,66018,90019,54514,549,40019,545
2025-06-2618,75019,58018,52019,20014,149,90019,200
2025-06-2518,89518,96018,36018,79515,417,90018,795
2025-06-2417,40018,35517,11018,35517,756,80018,355
2025-06-2316,12516,30515,65516,20010,054,00016,200
2025-06-2015,73516,56015,64016,47010,343,60016,470
2025-06-1916,25016,27515,60015,6907,041,90015,690
2025-06-1815,28516,41515,28016,15011,245,80016,150
2025-06-1715,20015,49015,19515,4155,364,90015,415
2025-06-1614,78014,94514,64514,8203,548,90014,820
2025-06-1315,20015,24514,59014,5955,136,00014,595
2025-06-1215,10015,32515,04015,1804,474,50015,180
2025-06-1115,20015,49515,10015,3155,775,70015,315
2025-06-1015,08015,27014,89014,9005,054,50014,900
2025-06-0914,77015,09014,64014,8904,355,10014,890
2025-06-0614,63014,70014,32014,5254,641,20014,525
2025-06-0514,05014,77514,02014,7306,964,30014,730
2025-06-0414,48514,55013,94513,9453,976,60013,945
2025-06-0314,30014,42014,13014,1853,131,20014,185
2025-06-0214,50014,64014,13014,1303,122,00014,130
2025-05-3015,02015,03514,51514,6054,819,00014,605
2025-05-2915,35015,64515,05515,2705,639,80015,270
2025-05-2814,98515,17014,80015,0004,671,40015,000
2025-05-2714,98014,99014,63514,6854,065,80014,685
2025-05-2614,12514,86514,12014,8654,633,00014,865
2025-05-2314,28014,53514,14014,1603,523,50014,160
2025-05-2214,01014,32013,96014,1953,759,00014,195
2025-05-2114,29014,39014,10014,1503,235,00014,150
2025-05-2014,28014,52014,16014,1604,460,30014,160
2025-05-1914,65514,78014,05514,0554,750,40014,055
2025-05-1615,15515,27514,70514,8204,546,10014,820
2025-05-1515,51015,66515,14515,3004,743,50015,300
2025-05-1415,15015,63515,08015,6255,701,00015,625
2025-05-1315,20015,48014,81514,9356,945,70014,935
2025-05-1214,21514,78014,11514,7754,464,80014,775
2025-05-0914,19014,21013,83014,0804,416,70014,080
2025-05-0813,69014,17013,62513,9556,490,40013,955
2025-05-0713,12513,41513,10013,4153,770,40013,415
2025-05-0213,32013,45513,08013,2305,104,10013,230
2025-05-0113,20013,65013,10013,2609,253,40013,260
2025-04-3012,32513,35012,28013,29011,401,40013,290
2025-04-2813,23013,23512,76012,8855,794,90012,885
2025-04-2512,74513,18512,73013,1754,995,30013,175
2025-04-2412,60512,61012,43012,4603,390,90012,460
2025-04-2312,20012,43012,14512,3554,852,30012,355
2025-04-2212,26012,33011,80511,8604,529,20011,860
2025-04-2112,23512,52512,14512,2203,835,70012,220
2025-04-1812,11012,40512,08012,2803,446,60012,280
2025-04-1711,99512,41511,91512,3955,686,30012,395
2025-04-1611,86012,23011,52511,9007,978,80011,900
2025-04-1512,08512,11011,90011,9503,503,50011,950
2025-04-1412,26012,48012,02512,0604,413,30012,060
2025-04-1111,39011,98511,20511,9606,341,10011,960
2025-04-1012,12512,29011,81512,1155,678,60012,115
2025-04-0910,76510,82510,27510,4907,351,50010,490
2025-04-0810,88511,56510,87011,4606,936,70011,460
2025-04-0710,34511,11510,24510,5858,006,20010,585
2025-04-0411,90011,97011,29511,6306,505,10011,630
2025-04-0311,87012,34011,86012,1655,900,10012,165
2025-04-0212,80012,84512,53012,5303,696,80012,530
2025-04-0112,77013,09512,69012,8755,296,10012,875
2025-03-3113,03013,11012,63512,6804,536,00012,680
2025-03-2813,64513,68513,38013,4302,865,40013,430
2025-03-2713,80013,96013,71013,7804,144,20013,780
2025-03-2614,11014,20013,88513,9853,167,50013,985
2025-03-2514,17514,39013,90013,9504,362,70013,950
2025-03-2413,92014,06513,85014,0403,215,20014,040
2025-03-2114,21014,33013,95513,9853,851,50013,985
2025-03-1914,46514,65514,34014,3403,731,20014,340
2025-03-1814,65014,94014,51014,5804,416,90014,580
2025-03-1714,70514,78014,43014,4654,243,30014,465
2025-03-1414,32014,54014,25014,5104,825,70014,510
2025-03-1314,57514,74014,32514,3656,452,10014,365
2025-03-1214,78014,89514,32014,3409,706,10014,340
2025-03-1114,86515,49514,54515,15017,621,30015,150
2025-03-1013,87515,21013,82015,21013,756,20015,210
2025-03-0713,42014,04013,37013,8307,051,10013,830
2025-03-0613,71014,13013,57013,6406,657,50013,640
2025-03-0513,10513,83513,05513,5957,818,90013,595
2025-03-0412,77513,14012,74512,9905,350,70012,990
2025-03-0313,48013,51013,10513,2755,455,90013,275
2025-02-2813,90014,06513,25013,3707,919,70013,370
2025-02-2714,72514,80014,34014,4004,432,30014,400
2025-02-2614,75514,91014,50014,5405,230,10014,540
2025-02-2514,70015,30014,53515,0656,198,20015,065
2025-02-2114,59015,08514,58515,0854,356,30015,085
2025-02-2014,95015,09514,67014,6905,392,80014,690
2025-02-1915,12515,34014,96515,0354,792,90015,035
2025-02-1815,23015,31515,01515,0153,712,70015,015
2025-02-1715,52015,63515,17015,2154,003,30015,215
2025-02-1415,48015,65515,43515,6053,773,60015,605
2025-02-1315,35015,77515,31015,4805,397,70015,480
2025-02-1215,37015,52015,01015,1804,239,40015,180
2025-02-1015,42015,50015,16015,2504,356,80015,250
2025-02-0715,57015,59515,18015,2405,584,70015,240
2025-02-0615,58015,81015,42515,7305,404,30015,730
2025-02-0515,98515,98515,32015,5607,204,90015,560
2025-02-0415,51516,17515,43015,72011,926,60015,720
2025-02-0315,47016,35515,25515,31517,634,00015,315
2025-01-3115,27515,52015,17515,4705,621,60015,470
2025-01-3015,00015,23014,80015,0406,996,90015,040
2025-01-2915,18515,55014,66515,0357,571,90015,035
2025-01-2814,66015,31514,53015,0005,956,30015,000
2025-01-2715,15015,44014,92515,1805,486,80015,180
2025-01-2415,25515,67515,18015,4107,753,90015,410
2025-01-2315,80015,84015,10515,2006,590,20015,200
2025-01-2215,89515,96015,55015,7106,492,50015,710
2025-01-2115,13515,51514,96515,4757,369,50015,475
2025-01-2014,85515,22014,77015,0457,203,90015,045
2025-01-1714,60014,83014,22514,6157,476,10014,615
2025-01-1614,80014,80514,22514,5357,284,60014,535
2025-01-1515,07015,07014,36014,6106,462,60014,610
2025-01-1415,27515,31514,92014,9255,527,00014,925
2025-01-1015,46015,69015,25015,6555,978,30015,655
2025-01-0916,36016,36515,38015,5059,851,30015,505
2025-01-0815,67016,40015,62516,3608,387,40016,360
2025-01-0715,40016,15015,38015,87010,355,00015,870
2025-01-0615,30515,39515,00015,0004,840,40015,000

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