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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26,505 | 26,535 | 25,500 | 25,640 | 6,142,300 | 25,640 |
| 2024-07-25 | 27,020 | 27,195 | 26,530 | 26,740 | 6,311,900 | 26,740 |
| 2024-07-24 | 28,475 | 28,680 | 27,805 | 27,960 | 5,139,100 | 27,960 |
| 2024-07-23 | 29,760 | 30,010 | 28,155 | 28,450 | 6,452,200 | 28,450 |
| 2024-07-22 | 29,575 | 29,795 | 28,930 | 28,960 | 4,310,400 | 28,960 |
| 2024-07-19 | 30,100 | 31,000 | 29,655 | 29,725 | 5,926,900 | 29,725 |
| 2024-07-18 | 29,780 | 30,350 | 29,010 | 29,740 | 6,314,500 | 29,740 |
| 2024-07-17 | 33,200 | 33,260 | 31,570 | 31,740 | 6,386,200 | 31,740 |
| 2024-07-16 | 33,680 | 33,700 | 33,200 | 33,400 | 2,586,000 | 33,400 |
| 2024-07-12 | 33,400 | 33,880 | 33,210 | 33,500 | 3,571,900 | 33,500 |
| 2024-07-11 | 33,930 | 34,800 | 33,420 | 34,210 | 4,986,300 | 34,210 |
| 2024-07-10 | 34,380 | 34,390 | 33,220 | 33,610 | 5,626,200 | 33,610 |
| 2024-07-09 | 34,130 | 34,760 | 33,880 | 34,500 | 3,701,700 | 34,500 |
| 2024-07-08 | 34,040 | 34,430 | 33,840 | 33,970 | 2,993,300 | 33,970 |
| 2024-07-05 | 34,250 | 34,620 | 34,160 | 34,290 | 3,028,900 | 34,290 |
| 2024-07-04 | 35,120 | 35,120 | 34,310 | 34,440 | 3,769,800 | 34,440 |
| 2024-07-03 | 34,480 | 34,840 | 33,960 | 34,750 | 4,460,200 | 34,750 |
| 2024-07-02 | 34,760 | 34,770 | 33,630 | 34,250 | 5,887,000 | 34,250 |
| 2024-07-01 | 35,480 | 35,790 | 34,330 | 34,650 | 6,716,400 | 34,650 |
| 2024-06-28 | 35,280 | 36,420 | 35,110 | 36,090 | 5,315,700 | 36,090 |
| 2024-06-27 | 35,510 | 35,800 | 34,910 | 34,970 | 3,395,400 | 34,970 |
| 2024-06-26 | 35,790 | 35,990 | 35,310 | 35,750 | 4,318,400 | 35,750 |
| 2024-06-25 | 35,750 | 35,840 | 34,730 | 35,260 | 4,819,000 | 35,260 |
| 2024-06-24 | 35,250 | 36,500 | 34,870 | 36,420 | 5,220,700 | 36,420 |
| 2024-06-21 | 35,470 | 35,600 | 35,070 | 35,590 | 3,958,400 | 35,590 |
| 2024-06-20 | 35,480 | 36,000 | 35,030 | 35,970 | 4,164,400 | 35,970 |
| 2024-06-19 | 36,240 | 36,490 | 35,490 | 35,640 | 4,032,800 | 35,640 |
| 2024-06-18 | 36,500 | 36,750 | 36,000 | 36,090 | 4,206,400 | 36,090 |
| 2024-06-17 | 36,300 | 36,610 | 35,840 | 36,170 | 3,663,700 | 36,170 |
| 2024-06-14 | 37,500 | 37,850 | 36,160 | 36,700 | 7,269,300 | 36,700 |
| 2024-06-13 | 37,740 | 37,950 | 37,140 | 37,550 | 5,394,300 | 37,550 |
| 2024-06-12 | 36,560 | 37,430 | 36,550 | 37,430 | 4,540,200 | 37,430 |
| 2024-06-11 | 38,000 | 38,050 | 36,620 | 36,980 | 7,414,000 | 36,980 |
| 2024-06-10 | 36,260 | 37,560 | 36,230 | 37,400 | 8,081,400 | 37,400 |
| 2024-06-07 | 35,680 | 37,090 | 35,520 | 36,200 | 11,590,900 | 36,200 |
| 2024-06-06 | 35,880 | 35,970 | 33,300 | 34,520 | 14,241,900 | 34,520 |
| 2024-06-05 | 36,490 | 38,020 | 35,130 | 35,560 | 16,249,000 | 35,560 |
| 2024-06-04 | 39,830 | 40,010 | 38,410 | 38,460 | 5,262,300 | 38,460 |
| 2024-06-03 | 40,450 | 40,650 | 40,060 | 40,100 | 3,511,000 | 40,100 |
| 2024-05-31 | 40,570 | 40,700 | 39,870 | 40,490 | 5,501,300 | 40,490 |
| 2024-05-30 | 40,900 | 41,390 | 40,630 | 40,780 | 4,125,800 | 40,780 |
| 2024-05-29 | 42,600 | 42,950 | 41,660 | 41,700 | 4,824,200 | 41,700 |
| 2024-05-28 | 43,550 | 43,600 | 41,760 | 42,220 | 6,114,000 | 42,220 |
| 2024-05-27 | 43,770 | 43,900 | 43,060 | 43,610 | 4,447,000 | 43,610 |
| 2024-05-24 | 44,940 | 45,010 | 43,230 | 43,430 | 7,298,300 | 43,430 |
| 2024-05-23 | 44,000 | 45,500 | 43,070 | 45,470 | 8,934,500 | 45,470 |
| 2024-05-22 | 43,330 | 43,570 | 42,750 | 42,770 | 3,983,700 | 42,770 |
| 2024-05-21 | 43,690 | 43,970 | 42,920 | 43,270 | 4,439,600 | 43,270 |
| 2024-05-20 | 43,030 | 43,480 | 42,680 | 43,330 | 3,651,800 | 43,330 |
| 2024-05-17 | 42,500 | 43,240 | 42,480 | 43,170 | 4,020,100 | 43,170 |
| 2024-05-16 | 42,890 | 43,490 | 42,450 | 42,770 | 4,875,200 | 42,770 |
| 2024-05-15 | 42,030 | 42,200 | 41,550 | 42,190 | 4,413,800 | 42,190 |
| 2024-05-14 | 40,620 | 41,780 | 40,590 | 41,770 | 5,040,400 | 41,770 |
| 2024-05-13 | 41,110 | 41,340 | 40,530 | 40,620 | 4,997,900 | 40,620 |
| 2024-05-10 | 40,980 | 41,320 | 40,400 | 40,940 | 5,240,200 | 40,940 |
| 2024-05-09 | 42,070 | 42,650 | 40,970 | 41,020 | 6,959,000 | 41,020 |
| 2024-05-08 | 42,220 | 42,660 | 41,520 | 41,740 | 6,154,700 | 41,740 |
| 2024-05-07 | 41,590 | 42,460 | 41,380 | 42,390 | 6,790,600 | 42,390 |
| 2024-05-02 | 39,860 | 40,960 | 39,140 | 40,670 | 11,138,400 | 40,670 |
| 2024-05-01 | 37,650 | 40,780 | 36,950 | 39,750 | 16,392,300 | 39,750 |
| 2024-04-30 | 34,300 | 34,650 | 33,700 | 34,600 | 5,226,400 | 34,600 |
| 2024-04-26 | 34,050 | 34,400 | 33,360 | 34,080 | 6,037,700 | 34,080 |
| 2024-04-25 | 33,800 | 34,160 | 33,290 | 33,360 | 5,130,500 | 33,360 |
| 2024-04-24 | 34,580 | 35,080 | 34,160 | 34,590 | 7,581,500 | 34,590 |
| 2024-04-23 | 35,100 | 35,240 | 32,930 | 33,850 | 8,466,700 | 33,850 |
| 2024-04-22 | 33,690 | 35,230 | 33,490 | 34,520 | 6,938,600 | 34,520 |
| 2024-04-19 | 36,100 | 36,170 | 33,750 | 34,350 | 8,930,100 | 34,350 |
| 2024-04-18 | 37,110 | 38,200 | 36,370 | 37,510 | 8,111,700 | 37,510 |
| 2024-04-17 | 41,320 | 41,330 | 37,410 | 37,430 | 8,900,000 | 37,430 |
| 2024-04-16 | 41,500 | 41,570 | 40,580 | 40,620 | 4,341,300 | 40,620 |
| 2024-04-15 | 42,840 | 43,050 | 41,900 | 42,180 | 4,742,000 | 42,180 |
| 2024-04-12 | 42,600 | 43,470 | 42,530 | 43,300 | 5,835,000 | 43,300 |
| 2024-04-11 | 41,880 | 42,280 | 41,440 | 42,050 | 4,810,400 | 42,050 |
| 2024-04-10 | 41,500 | 42,420 | 41,210 | 42,310 | 4,911,700 | 42,310 |
| 2024-04-09 | 40,350 | 41,580 | 40,130 | 41,580 | 4,730,800 | 41,580 |
| 2024-04-08 | 40,030 | 40,370 | 39,670 | 40,200 | 4,889,700 | 40,200 |
| 2024-04-05 | 40,330 | 40,690 | 39,360 | 39,540 | 5,014,300 | 39,540 |
| 2024-04-04 | 41,710 | 41,960 | 40,990 | 41,040 | 4,747,500 | 41,040 |
| 2024-04-03 | 41,090 | 41,710 | 40,450 | 41,390 | 6,095,400 | 41,390 |
| 2024-04-02 | 41,280 | 41,970 | 41,100 | 41,790 | 5,176,500 | 41,790 |
| 2024-04-01 | 42,200 | 42,350 | 40,860 | 41,000 | 4,971,500 | 41,000 |
| 2024-03-29 | 43,150 | 43,330 | 41,780 | 41,800 | 6,008,600 | 41,800 |
| 2024-03-28 | 42,990 | 43,220 | 42,650 | 42,930 | 4,604,000 | 42,930 |
| 2024-03-27 | 42,600 | 43,050 | 42,100 | 42,870 | 5,305,200 | 42,870 |
| 2024-03-26 | 42,190 | 42,620 | 42,010 | 42,360 | 4,692,200 | 42,360 |
| 2024-03-25 | 43,260 | 43,550 | 42,180 | 42,180 | 5,475,500 | 42,180 |
| 2024-03-22 | 43,370 | 43,880 | 42,500 | 42,920 | 7,947,700 | 42,920 |
| 2024-03-21 | 42,240 | 43,140 | 42,070 | 43,060 | 8,647,700 | 43,060 |
| 2024-03-19 | 39,830 | 41,900 | 39,800 | 41,720 | 11,095,700 | 41,720 |
| 2024-03-18 | 38,180 | 40,440 | 38,070 | 40,420 | 7,777,200 | 40,420 |
| 2024-03-15 | 39,320 | 39,390 | 37,960 | 38,130 | 7,630,600 | 38,130 |
| 2024-03-14 | 37,950 | 39,840 | 37,770 | 39,840 | 8,287,300 | 39,840 |
| 2024-03-13 | 38,600 | 38,890 | 37,760 | 38,270 | 5,918,900 | 38,270 |
| 2024-03-12 | 37,490 | 38,490 | 37,280 | 38,140 | 5,988,000 | 38,140 |
| 2024-03-11 | 36,700 | 37,860 | 36,560 | 37,810 | 5,660,000 | 37,810 |
| 2024-03-08 | 39,700 | 40,030 | 38,770 | 38,770 | 6,490,900 | 38,770 |
| 2024-03-07 | 40,320 | 40,590 | 39,110 | 39,140 | 7,579,600 | 39,140 |
| 2024-03-06 | 40,500 | 40,740 | 39,810 | 39,890 | 6,413,800 | 39,890 |
| 2024-03-05 | 41,550 | 42,190 | 40,780 | 41,440 | 6,791,300 | 41,440 |
| 2024-03-04 | 41,200 | 42,080 | 41,110 | 41,760 | 7,952,900 | 41,760 |
| 2024-03-01 | 40,300 | 40,960 | 39,850 | 40,800 | 7,086,100 | 40,800 |
| 2024-02-29 | 39,650 | 39,970 | 38,960 | 39,950 | 6,445,500 | 39,950 |
| 2024-02-28 | 40,530 | 41,100 | 40,220 | 40,220 | 5,890,200 | 40,220 |
| 2024-02-27 | 40,110 | 40,800 | 39,840 | 40,790 | 6,693,500 | 40,790 |
| 2024-02-26 | 41,100 | 41,120 | 39,710 | 40,120 | 6,609,100 | 40,120 |
| 2024-02-22 | 41,000 | 41,090 | 39,560 | 41,000 | 10,442,100 | 41,000 |
| 2024-02-21 | 39,490 | 39,590 | 38,880 | 39,020 | 6,073,100 | 39,020 |
| 2024-02-20 | 40,480 | 40,830 | 39,650 | 39,770 | 7,938,600 | 39,770 |
| 2024-02-19 | 40,400 | 41,390 | 39,930 | 40,440 | 8,936,900 | 40,440 |
| 2024-02-16 | 42,700 | 43,710 | 40,350 | 40,440 | 13,033,000 | 40,440 |
| 2024-02-15 | 41,450 | 42,230 | 41,030 | 42,210 | 7,322,700 | 42,210 |
| 2024-02-14 | 39,700 | 40,970 | 39,670 | 40,960 | 6,110,400 | 40,960 |
| 2024-02-13 | 40,800 | 41,080 | 40,050 | 40,350 | 6,817,700 | 40,350 |
| 2024-02-09 | 40,890 | 41,120 | 40,000 | 40,000 | 7,873,200 | 40,000 |
| 2024-02-08 | 40,500 | 40,950 | 40,300 | 40,810 | 8,058,900 | 40,810 |
| 2024-02-07 | 39,310 | 39,920 | 38,940 | 39,920 | 8,557,500 | 39,920 |
| 2024-02-06 | 39,090 | 39,730 | 38,920 | 39,720 | 8,438,800 | 39,720 |
| 2024-02-05 | 38,120 | 38,810 | 37,740 | 38,800 | 9,219,900 | 38,800 |
| 2024-02-02 | 38,100 | 38,430 | 37,540 | 37,680 | 8,529,500 | 37,680 |
| 2024-02-01 | 38,900 | 39,400 | 37,680 | 37,780 | 10,718,700 | 37,780 |
| 2024-01-31 | 38,900 | 39,890 | 38,850 | 39,780 | 8,196,500 | 39,780 |
| 2024-01-30 | 40,000 | 40,000 | 39,150 | 39,400 | 8,894,200 | 39,400 |
| 2024-01-29 | 39,570 | 39,990 | 38,820 | 39,330 | 12,172,200 | 39,330 |
| 2024-01-26 | 41,020 | 41,920 | 39,960 | 40,010 | 13,274,800 | 40,010 |
| 2024-01-25 | 40,900 | 41,530 | 40,300 | 41,530 | 10,696,400 | 41,530 |
| 2024-01-24 | 40,650 | 40,780 | 39,650 | 39,880 | 11,216,800 | 39,880 |
| 2024-01-23 | 40,110 | 41,490 | 39,980 | 40,270 | 16,491,900 | 40,270 |
| 2024-01-22 | 38,990 | 40,060 | 38,570 | 40,000 | 10,447,700 | 40,000 |
| 2024-01-19 | 38,020 | 38,400 | 37,390 | 38,180 | 11,808,000 | 38,180 |
| 2024-01-18 | 36,190 | 37,140 | 36,170 | 36,930 | 8,701,100 | 36,930 |
| 2024-01-17 | 35,350 | 36,420 | 35,350 | 36,130 | 11,892,500 | 36,130 |
| 2024-01-16 | 35,200 | 35,250 | 34,580 | 34,700 | 7,295,300 | 34,700 |
| 2024-01-15 | 35,080 | 35,500 | 34,620 | 35,180 | 8,078,700 | 35,180 |
| 2024-01-12 | 35,010 | 35,600 | 34,560 | 34,880 | 10,535,900 | 34,880 |
| 2024-01-11 | 35,000 | 35,420 | 34,320 | 34,770 | 11,106,100 | 34,770 |
| 2024-01-10 | 34,190 | 35,100 | 33,980 | 34,900 | 9,473,600 | 34,900 |
| 2024-01-09 | 34,700 | 35,140 | 33,690 | 34,130 | 9,502,100 | 34,130 |
| 2024-01-05 | 35,230 | 35,240 | 33,970 | 34,010 | 10,811,800 | 34,010 |
| 2024-01-04 | 35,550 | 35,570 | 34,520 | 35,220 | 10,037,200 | 35,220 |
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
