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
2022-06-2415,04516,21015,04516,1908,514,10016,190
2022-06-2315,09015,52014,91515,2408,108,70015,240
2022-06-2215,55015,58514,96515,1507,038,00015,150
2022-06-2115,08515,49014,76515,3508,088,80015,350
2022-06-2015,75015,77014,45014,8358,642,90014,835
2022-06-1716,24516,33515,39015,5158,659,50015,515
2022-06-1617,52017,73016,85516,9005,659,30016,900
2022-06-1517,25017,52016,89017,1005,063,60017,100
2022-06-1416,41017,32516,31017,2757,939,70017,275
2022-06-1316,73017,17516,61516,8104,803,10016,810
2022-06-1017,97517,98517,25517,3706,066,70017,370
2022-06-0917,80518,36017,58018,2455,613,80018,245
2022-06-0817,85518,08017,72018,0005,482,10018,000
2022-06-0718,33518,36017,63017,6505,693,50017,650
2022-06-0617,85018,40517,83518,3455,270,80018,345
2022-06-0318,48018,80518,16518,1857,787,70018,185
2022-06-0218,33518,48018,00518,0807,050,50018,080
2022-06-0118,63518,90018,41018,5356,945,60018,535
2022-05-3118,58019,09018,31518,7809,877,50018,780
2022-05-3018,05018,64017,76018,6258,538,80018,625
2022-05-2717,40017,79517,27017,6508,118,00017,650
2022-05-2617,10017,62516,91516,9357,957,00016,935
2022-05-2517,19517,46016,81017,2257,960,10017,225
2022-05-2417,67517,87517,06017,0857,209,30017,085
2022-05-2318,15518,18017,63517,7907,014,90017,790
2022-05-2017,74018,00017,32017,9858,472,50017,985
2022-05-1917,01517,54016,87017,4557,580,10017,455
2022-05-1818,00018,57517,77517,8958,934,10017,895
2022-05-1717,51017,72017,10017,5707,110,50017,570
2022-05-1617,55018,13017,38017,5157,329,60017,515
2022-05-1316,87517,09516,60517,0107,123,30017,010
2022-05-1217,34017,48516,45016,4757,556,10016,475
2022-05-1117,19018,19517,13018,1256,888,60018,125
2022-05-1017,10017,31016,35017,1307,326,20017,130
2022-05-0917,61017,89517,23517,5005,165,10017,500
2022-05-0618,23518,30017,20017,3657,204,80017,365
2022-05-0217,31518,47517,31518,3308,122,30018,330
2022-04-2817,23517,84517,09517,7155,409,00017,715
2022-04-2717,44017,60517,02017,3855,658,10017,385
2022-04-2618,33018,35017,87018,0354,721,70018,035
2022-04-2517,81518,11017,64517,9305,078,40017,930
2022-04-2218,50018,69518,08518,2756,096,50018,275
2022-04-2118,40019,36518,31519,2307,594,50019,230
2022-04-2019,66519,70518,02518,0908,488,60018,090
2022-04-1918,78519,41518,68019,3555,669,00019,355
2022-04-1817,95018,42017,87018,3854,478,90018,385
2022-04-1518,31018,41517,98018,2154,595,80018,215
2022-04-1419,00019,08018,54518,9605,076,00018,960
2022-04-1317,96018,73017,86018,7105,384,80018,710
2022-04-1217,80018,12017,62017,7004,906,60017,700
2022-04-1118,34018,55017,99018,1404,317,90018,140
2022-04-0818,87018,92518,37518,6654,931,90018,665
2022-04-0719,00019,14518,52518,5704,699,20018,570
2022-04-0620,04520,10519,57519,8454,995,90019,845
2022-04-0521,30021,52020,60020,6105,182,70020,610
2022-04-0420,35020,87020,25520,8504,211,40020,850
2022-04-0120,48020,66020,06020,6355,431,30020,635
2022-03-3120,76021,09520,46020,7855,712,00020,785
2022-03-3021,03021,43020,77021,1406,912,40021,140
2022-03-2920,30020,94020,29020,5306,675,30020,530
2022-03-2820,27520,56519,79519,9555,883,40019,955
2022-03-2521,56521,61020,36520,5408,068,30020,540
2022-03-2420,18020,57019,72020,5658,037,00020,565
2022-03-2319,11020,72519,09020,6958,237,90020,695
2022-03-2219,40019,44018,72018,7855,600,00018,785
2022-03-1818,87019,35018,74519,1606,107,40019,160
2022-03-1718,52019,42518,27019,0958,163,30019,095
2022-03-1617,71017,83017,12517,4006,447,20017,400
2022-03-1516,37017,53016,35017,1408,054,00017,140
2022-03-1416,72517,25016,35016,6606,993,00016,660
2022-03-1117,90017,90516,43016,7107,552,00016,710
2022-03-1018,20518,46517,91518,3705,525,70018,370
2022-03-0917,72517,89517,19517,4006,358,50017,400
2022-03-0816,89518,12016,60017,4509,547,00017,450
2022-03-0718,30018,47517,54017,5606,799,70017,560
2022-03-0420,25520,36519,23019,3606,701,00019,360
2022-03-0320,69020,91020,44020,5754,952,50020,575
2022-03-0220,50020,88520,25020,3705,673,20020,370
2022-03-0121,17021,27520,57520,9806,545,20020,980
2022-02-2820,48021,09520,18020,8407,172,10020,840
2022-02-2520,28520,90019,75520,8808,317,80020,880
2022-02-2420,22020,41019,36019,4957,854,50019,495
2022-02-2220,43521,00520,23020,4556,832,60020,455
2022-02-2120,60021,30520,20021,1706,369,20021,170
2022-02-1821,50021,66020,85021,4557,327,20021,455
2022-02-1722,32522,48021,73522,0005,764,40022,000
2022-02-1622,86522,87522,03522,3255,216,80022,325
2022-02-1522,14022,51521,53021,9956,922,50021,995
2022-02-1421,85022,12021,51522,0405,374,10022,040
2022-02-1023,60024,27522,60522,8508,810,00022,850
2022-02-0922,95523,13522,33023,1006,161,50023,100
2022-02-0822,44023,20522,07522,4557,842,60022,455
2022-02-0722,98023,07521,75522,2557,763,80022,255
2022-02-0422,19523,28522,14523,0908,202,40023,090
2022-02-0323,31023,81522,08022,6958,329,70022,695
2022-02-0223,31024,43522,96024,0258,873,60024,025
2022-02-0126,70026,72523,01023,26511,448,00023,265
2022-01-3124,30025,71023,58025,0757,784,10025,075
2022-01-2824,41024,73022,50023,90010,446,20023,900
2022-01-2726,81526,85024,21524,3808,772,90024,380
2022-01-2626,12026,68525,53526,5007,000,50026,500
2022-01-2527,54027,81025,82526,0356,939,40026,035
2022-01-2426,11027,34525,97527,1006,024,50027,100
2022-01-2126,96027,23026,27026,7705,936,30026,770
2022-01-2027,52028,36027,10028,0256,509,20028,025
2022-01-1929,10029,30027,98028,0755,607,80028,075
2022-01-1829,77531,33029,46530,2306,360,40030,230
2022-01-1730,17030,30029,21029,5254,494,70029,525
2022-01-1430,12030,50029,48030,0005,378,30030,000
2022-01-1331,47031,86030,46030,8104,080,80030,810
2022-01-1231,50031,92030,86031,3604,169,50031,360
2022-01-1131,95032,08030,61030,7304,137,00030,730
2022-01-0733,35033,35031,82032,2204,662,30032,220
2022-01-0632,03033,33031,97032,7804,051,60032,780
2022-01-0533,50034,41033,22033,3504,233,90033,350
2022-01-0435,77036,09033,88034,3205,589,10034,320

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