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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 18,000 | 18,965 | 18,000 | 18,785 | 15,472,600 | 18,785 |
| 2025-07-01 | 19,010 | 19,210 | 18,580 | 18,770 | 15,266,600 | 18,770 |
| 2025-06-30 | 19,865 | 20,630 | 19,300 | 19,410 | 20,516,300 | 19,410 |
| 2025-06-27 | 19,450 | 19,660 | 18,900 | 19,545 | 14,549,400 | 19,545 |
| 2025-06-26 | 18,750 | 19,580 | 18,520 | 19,200 | 14,149,900 | 19,200 |
| 2025-06-25 | 18,895 | 18,960 | 18,360 | 18,795 | 15,417,900 | 18,795 |
| 2025-06-24 | 17,400 | 18,355 | 17,110 | 18,355 | 17,756,800 | 18,355 |
| 2025-06-23 | 16,125 | 16,305 | 15,655 | 16,200 | 10,054,000 | 16,200 |
| 2025-06-20 | 15,735 | 16,560 | 15,640 | 16,470 | 10,343,600 | 16,470 |
| 2025-06-19 | 16,250 | 16,275 | 15,600 | 15,690 | 7,041,900 | 15,690 |
| 2025-06-18 | 15,285 | 16,415 | 15,280 | 16,150 | 11,245,800 | 16,150 |
| 2025-06-17 | 15,200 | 15,490 | 15,195 | 15,415 | 5,364,900 | 15,415 |
| 2025-06-16 | 14,780 | 14,945 | 14,645 | 14,820 | 3,548,900 | 14,820 |
| 2025-06-13 | 15,200 | 15,245 | 14,590 | 14,595 | 5,136,000 | 14,595 |
| 2025-06-12 | 15,100 | 15,325 | 15,040 | 15,180 | 4,474,500 | 15,180 |
| 2025-06-11 | 15,200 | 15,495 | 15,100 | 15,315 | 5,775,700 | 15,315 |
| 2025-06-10 | 15,080 | 15,270 | 14,890 | 14,900 | 5,054,500 | 14,900 |
| 2025-06-09 | 14,770 | 15,090 | 14,640 | 14,890 | 4,355,100 | 14,890 |
| 2025-06-06 | 14,630 | 14,700 | 14,320 | 14,525 | 4,641,200 | 14,525 |
| 2025-06-05 | 14,050 | 14,775 | 14,020 | 14,730 | 6,964,300 | 14,730 |
| 2025-06-04 | 14,485 | 14,550 | 13,945 | 13,945 | 3,976,600 | 13,945 |
| 2025-06-03 | 14,300 | 14,420 | 14,130 | 14,185 | 3,131,200 | 14,185 |
| 2025-06-02 | 14,500 | 14,640 | 14,130 | 14,130 | 3,122,000 | 14,130 |
| 2025-05-30 | 15,020 | 15,035 | 14,515 | 14,605 | 4,819,000 | 14,605 |
| 2025-05-29 | 15,350 | 15,645 | 15,055 | 15,270 | 5,639,800 | 15,270 |
| 2025-05-28 | 14,985 | 15,170 | 14,800 | 15,000 | 4,671,400 | 15,000 |
| 2025-05-27 | 14,980 | 14,990 | 14,635 | 14,685 | 4,065,800 | 14,685 |
| 2025-05-26 | 14,125 | 14,865 | 14,120 | 14,865 | 4,633,000 | 14,865 |
| 2025-05-23 | 14,280 | 14,535 | 14,140 | 14,160 | 3,523,500 | 14,160 |
| 2025-05-22 | 14,010 | 14,320 | 13,960 | 14,195 | 3,759,000 | 14,195 |
| 2025-05-21 | 14,290 | 14,390 | 14,100 | 14,150 | 3,235,000 | 14,150 |
| 2025-05-20 | 14,280 | 14,520 | 14,160 | 14,160 | 4,460,300 | 14,160 |
| 2025-05-19 | 14,655 | 14,780 | 14,055 | 14,055 | 4,750,400 | 14,055 |
| 2025-05-16 | 15,155 | 15,275 | 14,705 | 14,820 | 4,546,100 | 14,820 |
| 2025-05-15 | 15,510 | 15,665 | 15,145 | 15,300 | 4,743,500 | 15,300 |
| 2025-05-14 | 15,150 | 15,635 | 15,080 | 15,625 | 5,701,000 | 15,625 |
| 2025-05-13 | 15,200 | 15,480 | 14,815 | 14,935 | 6,945,700 | 14,935 |
| 2025-05-12 | 14,215 | 14,780 | 14,115 | 14,775 | 4,464,800 | 14,775 |
| 2025-05-09 | 14,190 | 14,210 | 13,830 | 14,080 | 4,416,700 | 14,080 |
| 2025-05-08 | 13,690 | 14,170 | 13,625 | 13,955 | 6,490,400 | 13,955 |
| 2025-05-07 | 13,125 | 13,415 | 13,100 | 13,415 | 3,770,400 | 13,415 |
| 2025-05-02 | 13,320 | 13,455 | 13,080 | 13,230 | 5,104,100 | 13,230 |
| 2025-05-01 | 13,200 | 13,650 | 13,100 | 13,260 | 9,253,400 | 13,260 |
| 2025-04-30 | 12,325 | 13,350 | 12,280 | 13,290 | 11,401,400 | 13,290 |
| 2025-04-28 | 13,230 | 13,235 | 12,760 | 12,885 | 5,794,900 | 12,885 |
| 2025-04-25 | 12,745 | 13,185 | 12,730 | 13,175 | 4,995,300 | 13,175 |
| 2025-04-24 | 12,605 | 12,610 | 12,430 | 12,460 | 3,390,900 | 12,460 |
| 2025-04-23 | 12,200 | 12,430 | 12,145 | 12,355 | 4,852,300 | 12,355 |
| 2025-04-22 | 12,260 | 12,330 | 11,805 | 11,860 | 4,529,200 | 11,860 |
| 2025-04-21 | 12,235 | 12,525 | 12,145 | 12,220 | 3,835,700 | 12,220 |
| 2025-04-18 | 12,110 | 12,405 | 12,080 | 12,280 | 3,446,600 | 12,280 |
| 2025-04-17 | 11,995 | 12,415 | 11,915 | 12,395 | 5,686,300 | 12,395 |
| 2025-04-16 | 11,860 | 12,230 | 11,525 | 11,900 | 7,978,800 | 11,900 |
| 2025-04-15 | 12,085 | 12,110 | 11,900 | 11,950 | 3,503,500 | 11,950 |
| 2025-04-14 | 12,260 | 12,480 | 12,025 | 12,060 | 4,413,300 | 12,060 |
| 2025-04-11 | 11,390 | 11,985 | 11,205 | 11,960 | 6,341,100 | 11,960 |
| 2025-04-10 | 12,125 | 12,290 | 11,815 | 12,115 | 5,678,600 | 12,115 |
| 2025-04-09 | 10,765 | 10,825 | 10,275 | 10,490 | 7,351,500 | 10,490 |
| 2025-04-08 | 10,885 | 11,565 | 10,870 | 11,460 | 6,936,700 | 11,460 |
| 2025-04-07 | 10,345 | 11,115 | 10,245 | 10,585 | 8,006,200 | 10,585 |
| 2025-04-04 | 11,900 | 11,970 | 11,295 | 11,630 | 6,505,100 | 11,630 |
| 2025-04-03 | 11,870 | 12,340 | 11,860 | 12,165 | 5,900,100 | 12,165 |
| 2025-04-02 | 12,800 | 12,845 | 12,530 | 12,530 | 3,696,800 | 12,530 |
| 2025-04-01 | 12,770 | 13,095 | 12,690 | 12,875 | 5,296,100 | 12,875 |
| 2025-03-31 | 13,030 | 13,110 | 12,635 | 12,680 | 4,536,000 | 12,680 |
| 2025-03-28 | 13,645 | 13,685 | 13,380 | 13,430 | 2,865,400 | 13,430 |
| 2025-03-27 | 13,800 | 13,960 | 13,710 | 13,780 | 4,144,200 | 13,780 |
| 2025-03-26 | 14,110 | 14,200 | 13,885 | 13,985 | 3,167,500 | 13,985 |
| 2025-03-25 | 14,175 | 14,390 | 13,900 | 13,950 | 4,362,700 | 13,950 |
| 2025-03-24 | 13,920 | 14,065 | 13,850 | 14,040 | 3,215,200 | 14,040 |
| 2025-03-21 | 14,210 | 14,330 | 13,955 | 13,985 | 3,851,500 | 13,985 |
| 2025-03-19 | 14,465 | 14,655 | 14,340 | 14,340 | 3,731,200 | 14,340 |
| 2025-03-18 | 14,650 | 14,940 | 14,510 | 14,580 | 4,416,900 | 14,580 |
| 2025-03-17 | 14,705 | 14,780 | 14,430 | 14,465 | 4,243,300 | 14,465 |
| 2025-03-14 | 14,320 | 14,540 | 14,250 | 14,510 | 4,825,700 | 14,510 |
| 2025-03-13 | 14,575 | 14,740 | 14,325 | 14,365 | 6,452,100 | 14,365 |
| 2025-03-12 | 14,780 | 14,895 | 14,320 | 14,340 | 9,706,100 | 14,340 |
| 2025-03-11 | 14,865 | 15,495 | 14,545 | 15,150 | 17,621,300 | 15,150 |
| 2025-03-10 | 13,875 | 15,210 | 13,820 | 15,210 | 13,756,200 | 15,210 |
| 2025-03-07 | 13,420 | 14,040 | 13,370 | 13,830 | 7,051,100 | 13,830 |
| 2025-03-06 | 13,710 | 14,130 | 13,570 | 13,640 | 6,657,500 | 13,640 |
| 2025-03-05 | 13,105 | 13,835 | 13,055 | 13,595 | 7,818,900 | 13,595 |
| 2025-03-04 | 12,775 | 13,140 | 12,745 | 12,990 | 5,350,700 | 12,990 |
| 2025-03-03 | 13,480 | 13,510 | 13,105 | 13,275 | 5,455,900 | 13,275 |
| 2025-02-28 | 13,900 | 14,065 | 13,250 | 13,370 | 7,919,700 | 13,370 |
| 2025-02-27 | 14,725 | 14,800 | 14,340 | 14,400 | 4,432,300 | 14,400 |
| 2025-02-26 | 14,755 | 14,910 | 14,500 | 14,540 | 5,230,100 | 14,540 |
| 2025-02-25 | 14,700 | 15,300 | 14,535 | 15,065 | 6,198,200 | 15,065 |
| 2025-02-21 | 14,590 | 15,085 | 14,585 | 15,085 | 4,356,300 | 15,085 |
| 2025-02-20 | 14,950 | 15,095 | 14,670 | 14,690 | 5,392,800 | 14,690 |
| 2025-02-19 | 15,125 | 15,340 | 14,965 | 15,035 | 4,792,900 | 15,035 |
| 2025-02-18 | 15,230 | 15,315 | 15,015 | 15,015 | 3,712,700 | 15,015 |
| 2025-02-17 | 15,520 | 15,635 | 15,170 | 15,215 | 4,003,300 | 15,215 |
| 2025-02-14 | 15,480 | 15,655 | 15,435 | 15,605 | 3,773,600 | 15,605 |
| 2025-02-13 | 15,350 | 15,775 | 15,310 | 15,480 | 5,397,700 | 15,480 |
| 2025-02-12 | 15,370 | 15,520 | 15,010 | 15,180 | 4,239,400 | 15,180 |
| 2025-02-10 | 15,420 | 15,500 | 15,160 | 15,250 | 4,356,800 | 15,250 |
| 2025-02-07 | 15,570 | 15,595 | 15,180 | 15,240 | 5,584,700 | 15,240 |
| 2025-02-06 | 15,580 | 15,810 | 15,425 | 15,730 | 5,404,300 | 15,730 |
| 2025-02-05 | 15,985 | 15,985 | 15,320 | 15,560 | 7,204,900 | 15,560 |
| 2025-02-04 | 15,515 | 16,175 | 15,430 | 15,720 | 11,926,600 | 15,720 |
| 2025-02-03 | 15,470 | 16,355 | 15,255 | 15,315 | 17,634,000 | 15,315 |
| 2025-01-31 | 15,275 | 15,520 | 15,175 | 15,470 | 5,621,600 | 15,470 |
| 2025-01-30 | 15,000 | 15,230 | 14,800 | 15,040 | 6,996,900 | 15,040 |
| 2025-01-29 | 15,185 | 15,550 | 14,665 | 15,035 | 7,571,900 | 15,035 |
| 2025-01-28 | 14,660 | 15,315 | 14,530 | 15,000 | 5,956,300 | 15,000 |
| 2025-01-27 | 15,150 | 15,440 | 14,925 | 15,180 | 5,486,800 | 15,180 |
| 2025-01-24 | 15,255 | 15,675 | 15,180 | 15,410 | 7,753,900 | 15,410 |
| 2025-01-23 | 15,800 | 15,840 | 15,105 | 15,200 | 6,590,200 | 15,200 |
| 2025-01-22 | 15,895 | 15,960 | 15,550 | 15,710 | 6,492,500 | 15,710 |
| 2025-01-21 | 15,135 | 15,515 | 14,965 | 15,475 | 7,369,500 | 15,475 |
| 2025-01-20 | 14,855 | 15,220 | 14,770 | 15,045 | 7,203,900 | 15,045 |
| 2025-01-17 | 14,600 | 14,830 | 14,225 | 14,615 | 7,476,100 | 14,615 |
| 2025-01-16 | 14,800 | 14,805 | 14,225 | 14,535 | 7,284,600 | 14,535 |
| 2025-01-15 | 15,070 | 15,070 | 14,360 | 14,610 | 6,462,600 | 14,610 |
| 2025-01-14 | 15,275 | 15,315 | 14,920 | 14,925 | 5,527,000 | 14,925 |
| 2025-01-10 | 15,460 | 15,690 | 15,250 | 15,655 | 5,978,300 | 15,655 |
| 2025-01-09 | 16,360 | 16,365 | 15,380 | 15,505 | 9,851,300 | 15,505 |
| 2025-01-08 | 15,670 | 16,400 | 15,625 | 16,360 | 8,387,400 | 16,360 |
| 2025-01-07 | 15,400 | 16,150 | 15,380 | 15,870 | 10,355,000 | 15,870 |
| 2025-01-06 | 15,305 | 15,395 | 15,000 | 15,000 | 4,840,400 | 15,000 |
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