6920 レーザーテック(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 15,045 | 16,210 | 15,045 | 16,190 | 8,514,100 | 16,190 |
2022-06-23 | 15,090 | 15,520 | 14,915 | 15,240 | 8,108,700 | 15,240 |
2022-06-22 | 15,550 | 15,585 | 14,965 | 15,150 | 7,038,000 | 15,150 |
2022-06-21 | 15,085 | 15,490 | 14,765 | 15,350 | 8,088,800 | 15,350 |
2022-06-20 | 15,750 | 15,770 | 14,450 | 14,835 | 8,642,900 | 14,835 |
2022-06-17 | 16,245 | 16,335 | 15,390 | 15,515 | 8,659,500 | 15,515 |
2022-06-16 | 17,520 | 17,730 | 16,855 | 16,900 | 5,659,300 | 16,900 |
2022-06-15 | 17,250 | 17,520 | 16,890 | 17,100 | 5,063,600 | 17,100 |
2022-06-14 | 16,410 | 17,325 | 16,310 | 17,275 | 7,939,700 | 17,275 |
2022-06-13 | 16,730 | 17,175 | 16,615 | 16,810 | 4,803,100 | 16,810 |
2022-06-10 | 17,975 | 17,985 | 17,255 | 17,370 | 6,066,700 | 17,370 |
2022-06-09 | 17,805 | 18,360 | 17,580 | 18,245 | 5,613,800 | 18,245 |
2022-06-08 | 17,855 | 18,080 | 17,720 | 18,000 | 5,482,100 | 18,000 |
2022-06-07 | 18,335 | 18,360 | 17,630 | 17,650 | 5,693,500 | 17,650 |
2022-06-06 | 17,850 | 18,405 | 17,835 | 18,345 | 5,270,800 | 18,345 |
2022-06-03 | 18,480 | 18,805 | 18,165 | 18,185 | 7,787,700 | 18,185 |
2022-06-02 | 18,335 | 18,480 | 18,005 | 18,080 | 7,050,500 | 18,080 |
2022-06-01 | 18,635 | 18,900 | 18,410 | 18,535 | 6,945,600 | 18,535 |
2022-05-31 | 18,580 | 19,090 | 18,315 | 18,780 | 9,877,500 | 18,780 |
2022-05-30 | 18,050 | 18,640 | 17,760 | 18,625 | 8,538,800 | 18,625 |
2022-05-27 | 17,400 | 17,795 | 17,270 | 17,650 | 8,118,000 | 17,650 |
2022-05-26 | 17,100 | 17,625 | 16,915 | 16,935 | 7,957,000 | 16,935 |
2022-05-25 | 17,195 | 17,460 | 16,810 | 17,225 | 7,960,100 | 17,225 |
2022-05-24 | 17,675 | 17,875 | 17,060 | 17,085 | 7,209,300 | 17,085 |
2022-05-23 | 18,155 | 18,180 | 17,635 | 17,790 | 7,014,900 | 17,790 |
2022-05-20 | 17,740 | 18,000 | 17,320 | 17,985 | 8,472,500 | 17,985 |
2022-05-19 | 17,015 | 17,540 | 16,870 | 17,455 | 7,580,100 | 17,455 |
2022-05-18 | 18,000 | 18,575 | 17,775 | 17,895 | 8,934,100 | 17,895 |
2022-05-17 | 17,510 | 17,720 | 17,100 | 17,570 | 7,110,500 | 17,570 |
2022-05-16 | 17,550 | 18,130 | 17,380 | 17,515 | 7,329,600 | 17,515 |
2022-05-13 | 16,875 | 17,095 | 16,605 | 17,010 | 7,123,300 | 17,010 |
2022-05-12 | 17,340 | 17,485 | 16,450 | 16,475 | 7,556,100 | 16,475 |
2022-05-11 | 17,190 | 18,195 | 17,130 | 18,125 | 6,888,600 | 18,125 |
2022-05-10 | 17,100 | 17,310 | 16,350 | 17,130 | 7,326,200 | 17,130 |
2022-05-09 | 17,610 | 17,895 | 17,235 | 17,500 | 5,165,100 | 17,500 |
2022-05-06 | 18,235 | 18,300 | 17,200 | 17,365 | 7,204,800 | 17,365 |
2022-05-02 | 17,315 | 18,475 | 17,315 | 18,330 | 8,122,300 | 18,330 |
2022-04-28 | 17,235 | 17,845 | 17,095 | 17,715 | 5,409,000 | 17,715 |
2022-04-27 | 17,440 | 17,605 | 17,020 | 17,385 | 5,658,100 | 17,385 |
2022-04-26 | 18,330 | 18,350 | 17,870 | 18,035 | 4,721,700 | 18,035 |
2022-04-25 | 17,815 | 18,110 | 17,645 | 17,930 | 5,078,400 | 17,930 |
2022-04-22 | 18,500 | 18,695 | 18,085 | 18,275 | 6,096,500 | 18,275 |
2022-04-21 | 18,400 | 19,365 | 18,315 | 19,230 | 7,594,500 | 19,230 |
2022-04-20 | 19,665 | 19,705 | 18,025 | 18,090 | 8,488,600 | 18,090 |
2022-04-19 | 18,785 | 19,415 | 18,680 | 19,355 | 5,669,000 | 19,355 |
2022-04-18 | 17,950 | 18,420 | 17,870 | 18,385 | 4,478,900 | 18,385 |
2022-04-15 | 18,310 | 18,415 | 17,980 | 18,215 | 4,595,800 | 18,215 |
2022-04-14 | 19,000 | 19,080 | 18,545 | 18,960 | 5,076,000 | 18,960 |
2022-04-13 | 17,960 | 18,730 | 17,860 | 18,710 | 5,384,800 | 18,710 |
2022-04-12 | 17,800 | 18,120 | 17,620 | 17,700 | 4,906,600 | 17,700 |
2022-04-11 | 18,340 | 18,550 | 17,990 | 18,140 | 4,317,900 | 18,140 |
2022-04-08 | 18,870 | 18,925 | 18,375 | 18,665 | 4,931,900 | 18,665 |
2022-04-07 | 19,000 | 19,145 | 18,525 | 18,570 | 4,699,200 | 18,570 |
2022-04-06 | 20,045 | 20,105 | 19,575 | 19,845 | 4,995,900 | 19,845 |
2022-04-05 | 21,300 | 21,520 | 20,600 | 20,610 | 5,182,700 | 20,610 |
2022-04-04 | 20,350 | 20,870 | 20,255 | 20,850 | 4,211,400 | 20,850 |
2022-04-01 | 20,480 | 20,660 | 20,060 | 20,635 | 5,431,300 | 20,635 |
2022-03-31 | 20,760 | 21,095 | 20,460 | 20,785 | 5,712,000 | 20,785 |
2022-03-30 | 21,030 | 21,430 | 20,770 | 21,140 | 6,912,400 | 21,140 |
2022-03-29 | 20,300 | 20,940 | 20,290 | 20,530 | 6,675,300 | 20,530 |
2022-03-28 | 20,275 | 20,565 | 19,795 | 19,955 | 5,883,400 | 19,955 |
2022-03-25 | 21,565 | 21,610 | 20,365 | 20,540 | 8,068,300 | 20,540 |
2022-03-24 | 20,180 | 20,570 | 19,720 | 20,565 | 8,037,000 | 20,565 |
2022-03-23 | 19,110 | 20,725 | 19,090 | 20,695 | 8,237,900 | 20,695 |
2022-03-22 | 19,400 | 19,440 | 18,720 | 18,785 | 5,600,000 | 18,785 |
2022-03-18 | 18,870 | 19,350 | 18,745 | 19,160 | 6,107,400 | 19,160 |
2022-03-17 | 18,520 | 19,425 | 18,270 | 19,095 | 8,163,300 | 19,095 |
2022-03-16 | 17,710 | 17,830 | 17,125 | 17,400 | 6,447,200 | 17,400 |
2022-03-15 | 16,370 | 17,530 | 16,350 | 17,140 | 8,054,000 | 17,140 |
2022-03-14 | 16,725 | 17,250 | 16,350 | 16,660 | 6,993,000 | 16,660 |
2022-03-11 | 17,900 | 17,905 | 16,430 | 16,710 | 7,552,000 | 16,710 |
2022-03-10 | 18,205 | 18,465 | 17,915 | 18,370 | 5,525,700 | 18,370 |
2022-03-09 | 17,725 | 17,895 | 17,195 | 17,400 | 6,358,500 | 17,400 |
2022-03-08 | 16,895 | 18,120 | 16,600 | 17,450 | 9,547,000 | 17,450 |
2022-03-07 | 18,300 | 18,475 | 17,540 | 17,560 | 6,799,700 | 17,560 |
2022-03-04 | 20,255 | 20,365 | 19,230 | 19,360 | 6,701,000 | 19,360 |
2022-03-03 | 20,690 | 20,910 | 20,440 | 20,575 | 4,952,500 | 20,575 |
2022-03-02 | 20,500 | 20,885 | 20,250 | 20,370 | 5,673,200 | 20,370 |
2022-03-01 | 21,170 | 21,275 | 20,575 | 20,980 | 6,545,200 | 20,980 |
2022-02-28 | 20,480 | 21,095 | 20,180 | 20,840 | 7,172,100 | 20,840 |
2022-02-25 | 20,285 | 20,900 | 19,755 | 20,880 | 8,317,800 | 20,880 |
2022-02-24 | 20,220 | 20,410 | 19,360 | 19,495 | 7,854,500 | 19,495 |
2022-02-22 | 20,435 | 21,005 | 20,230 | 20,455 | 6,832,600 | 20,455 |
2022-02-21 | 20,600 | 21,305 | 20,200 | 21,170 | 6,369,200 | 21,170 |
2022-02-18 | 21,500 | 21,660 | 20,850 | 21,455 | 7,327,200 | 21,455 |
2022-02-17 | 22,325 | 22,480 | 21,735 | 22,000 | 5,764,400 | 22,000 |
2022-02-16 | 22,865 | 22,875 | 22,035 | 22,325 | 5,216,800 | 22,325 |
2022-02-15 | 22,140 | 22,515 | 21,530 | 21,995 | 6,922,500 | 21,995 |
2022-02-14 | 21,850 | 22,120 | 21,515 | 22,040 | 5,374,100 | 22,040 |
2022-02-10 | 23,600 | 24,275 | 22,605 | 22,850 | 8,810,000 | 22,850 |
2022-02-09 | 22,955 | 23,135 | 22,330 | 23,100 | 6,161,500 | 23,100 |
2022-02-08 | 22,440 | 23,205 | 22,075 | 22,455 | 7,842,600 | 22,455 |
2022-02-07 | 22,980 | 23,075 | 21,755 | 22,255 | 7,763,800 | 22,255 |
2022-02-04 | 22,195 | 23,285 | 22,145 | 23,090 | 8,202,400 | 23,090 |
2022-02-03 | 23,310 | 23,815 | 22,080 | 22,695 | 8,329,700 | 22,695 |
2022-02-02 | 23,310 | 24,435 | 22,960 | 24,025 | 8,873,600 | 24,025 |
2022-02-01 | 26,700 | 26,725 | 23,010 | 23,265 | 11,448,000 | 23,265 |
2022-01-31 | 24,300 | 25,710 | 23,580 | 25,075 | 7,784,100 | 25,075 |
2022-01-28 | 24,410 | 24,730 | 22,500 | 23,900 | 10,446,200 | 23,900 |
2022-01-27 | 26,815 | 26,850 | 24,215 | 24,380 | 8,772,900 | 24,380 |
2022-01-26 | 26,120 | 26,685 | 25,535 | 26,500 | 7,000,500 | 26,500 |
2022-01-25 | 27,540 | 27,810 | 25,825 | 26,035 | 6,939,400 | 26,035 |
2022-01-24 | 26,110 | 27,345 | 25,975 | 27,100 | 6,024,500 | 27,100 |
2022-01-21 | 26,960 | 27,230 | 26,270 | 26,770 | 5,936,300 | 26,770 |
2022-01-20 | 27,520 | 28,360 | 27,100 | 28,025 | 6,509,200 | 28,025 |
2022-01-19 | 29,100 | 29,300 | 27,980 | 28,075 | 5,607,800 | 28,075 |
2022-01-18 | 29,775 | 31,330 | 29,465 | 30,230 | 6,360,400 | 30,230 |
2022-01-17 | 30,170 | 30,300 | 29,210 | 29,525 | 4,494,700 | 29,525 |
2022-01-14 | 30,120 | 30,500 | 29,480 | 30,000 | 5,378,300 | 30,000 |
2022-01-13 | 31,470 | 31,860 | 30,460 | 30,810 | 4,080,800 | 30,810 |
2022-01-12 | 31,500 | 31,920 | 30,860 | 31,360 | 4,169,500 | 31,360 |
2022-01-11 | 31,950 | 32,080 | 30,610 | 30,730 | 4,137,000 | 30,730 |
2022-01-07 | 33,350 | 33,350 | 31,820 | 32,220 | 4,662,300 | 32,220 |
2022-01-06 | 32,030 | 33,330 | 31,970 | 32,780 | 4,051,600 | 32,780 |
2022-01-05 | 33,500 | 34,410 | 33,220 | 33,350 | 4,233,900 | 33,350 |
2022-01-04 | 35,770 | 36,090 | 33,880 | 34,320 | 5,589,100 | 34,320 |
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