6920 レーザーテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	20,860	21,040	20,545	21,025	9,513,000	21,025
2023-06-08	20,730	21,110	20,305	20,675	12,752,400	20,675
2023-06-07	21,920	22,050	20,730	20,790	12,929,500	20,790
2023-06-06	21,280	22,130	21,270	21,940	10,401,300	21,940
2023-06-05	21,620	21,835	21,330	21,480	8,699,400	21,480
2023-06-02	22,135	22,135	21,415	21,480	9,875,000	21,480
2023-06-01	21,600	22,230	21,505	22,150	11,725,800	22,150
2023-05-31	22,000	22,195	21,500	21,650	11,582,700	21,650
2023-05-30	22,350	22,920	22,205	22,215	11,871,400	22,215
2023-05-29	23,590	23,595	22,200	22,415	14,183,100	22,415
2023-05-26	23,000	23,275	22,725	22,935	13,272,900	22,935
2023-05-25	23,045	23,125	22,170	22,625	15,979,200	22,625
2023-05-24	21,495	22,845	21,435	22,660	17,931,900	22,660
2023-05-23	21,460	21,830	21,005	21,830	15,337,100	21,830
2023-05-22	20,520	21,350	20,400	21,320	11,901,900	21,320
2023-05-19	20,990	21,070	20,240	20,695	14,298,500	20,695
2023-05-18	20,500	21,105	20,330	20,490	17,375,500	20,490
2023-05-17	19,400	20,010	19,200	19,740	11,795,000	19,740
2023-05-16	18,700	19,115	18,655	19,100	9,070,700	19,100
2023-05-15	18,445	18,460	18,110	18,340	7,691,000	18,340
2023-05-12	17,800	18,420	17,680	18,370	9,802,800	18,370
2023-05-11	18,010	18,185	17,780	17,960	8,021,400	17,960
2023-05-10	18,100	18,220	17,760	17,820	6,574,800	17,820
2023-05-09	18,195	18,580	18,035	18,320	8,804,400	18,320
2023-05-08	18,175	18,235	17,680	17,955	10,047,800	17,955
2023-05-02	17,485	18,370	17,485	18,270	14,050,900	18,270
2023-05-01	19,010	19,070	17,780	17,795	15,504,900	17,795
2023-04-28	19,190	19,195	18,380	18,400	10,006,100	18,400
2023-04-27	19,380	19,460	18,925	19,000	7,999,300	19,000
2023-04-26	19,770	19,870	19,175	19,495	9,487,000	19,495
2023-04-25	20,365	20,600	20,090	20,150	6,624,300	20,150
2023-04-24	20,580	20,700	20,320	20,325	5,895,200	20,325
2023-04-21	20,715	21,165	20,585	20,790	8,472,300	20,790
2023-04-20	20,535	20,840	20,320	20,720	7,225,300	20,720
2023-04-19	21,135	21,265	20,570	20,980	7,799,400	20,980
2023-04-18	21,545	21,665	21,000	21,055	6,708,700	21,055
2023-04-17	21,870	21,980	21,560	21,685	5,669,200	21,685
2023-04-14	22,000	22,050	21,560	21,810	6,540,700	21,810
2023-04-13	21,700	21,910	21,590	21,740	6,797,500	21,740
2023-04-12	21,640	22,050	21,520	22,040	7,035,300	22,040
2023-04-11	21,910	22,290	21,755	22,055	7,940,100	22,055
2023-04-10	21,750	21,780	21,320	21,675	6,688,400	21,675
2023-04-07	21,565	21,830	21,280	21,555	8,817,100	21,555
2023-04-06	22,340	22,340	21,375	21,520	9,883,300	21,520
2023-04-05	22,455	22,770	22,300	22,630	7,906,400	22,630
2023-04-04	22,700	23,090	22,560	22,610	8,659,600	22,610
2023-04-03	23,650	23,670	22,670	22,710	8,881,800	22,710
2023-03-31	23,295	23,695	23,105	23,280	11,194,000	23,280
2023-03-30	22,700	23,120	22,475	22,940	11,146,800	22,940
2023-03-29	21,400	22,330	21,300	22,330	9,421,700	22,330
2023-03-28	21,760	21,810	21,350	21,415	7,769,900	21,415
2023-03-27	21,945	22,015	21,565	21,930	8,156,700	21,930
2023-03-24	22,195	22,345	21,710	22,070	11,245,000	22,070
2023-03-23	21,750	21,975	21,185	21,965	11,789,700	21,965
2023-03-22	21,805	22,550	21,725	21,920	9,874,800	21,920
2023-03-20	23,200	23,270	21,435	21,545	12,949,200	21,545
2023-03-17	22,220	22,865	22,180	22,865	10,950,600	22,865
2023-03-16	21,180	22,270	21,170	21,855	12,139,500	21,855
2023-03-15	21,755	21,930	21,435	21,475	8,786,400	21,475
2023-03-14	21,180	21,670	21,130	21,450	8,202,600	21,450
2023-03-13	21,000	21,475	20,910	21,455	7,176,900	21,455
2023-03-10	21,635	21,690	21,195	21,225	8,376,400	21,225
2023-03-09	22,120	22,380	21,925	22,000	7,339,400	22,000
2023-03-08	21,100	21,890	21,060	21,795	9,464,500	21,795
2023-03-07	22,115	22,185	21,590	21,595	8,617,700	21,595
2023-03-06	22,335	22,695	22,125	22,395	8,675,400	22,395
2023-03-03	21,770	22,110	21,420	22,075	9,239,400	22,075
2023-03-02	21,720	21,790	21,220	21,445	8,651,000	21,445
2023-03-01	22,195	22,195	21,150	21,870	11,395,900	21,870
2023-02-28	22,430	22,640	22,100	22,150	7,289,200	22,150
2023-02-27	22,285	22,495	22,170	22,205	6,789,400	22,205
2023-02-24	22,260	22,800	22,190	22,770	9,219,800	22,770
2023-02-22	21,600	21,920	21,370	21,865	8,137,500	21,865
2023-02-21	22,455	22,495	22,025	22,155	7,531,400	22,155
2023-02-20	22,300	22,580	21,980	22,555	7,548,700	22,555
2023-02-17	22,600	22,630	22,260	22,285	8,461,800	22,285
2023-02-16	22,950	23,060	22,570	23,035	8,697,400	23,035
2023-02-15	23,150	23,430	22,460	22,670	8,860,900	22,670
2023-02-14	22,830	23,265	22,705	22,920	8,537,700	22,920
2023-02-13	22,545	22,715	22,135	22,410	8,433,500	22,410
2023-02-10	22,870	23,210	22,585	22,785	9,464,600	22,785
2023-02-09	22,760	23,110	22,505	23,105	8,611,100	23,105
2023-02-08	22,890	23,325	22,785	23,170	9,655,600	23,170
2023-02-07	22,850	23,145	22,565	22,650	8,774,500	22,650
2023-02-06	23,110	23,310	22,665	22,870	9,658,900	22,870
2023-02-03	23,150	23,500	22,755	23,020	12,889,800	23,020
2023-02-02	22,660	22,975	21,940	22,880	12,868,700	22,880
2023-02-01	24,030	24,195	22,010	22,020	15,231,800	22,020
2023-01-31	26,050	26,315	25,410	25,530	8,150,500	25,530
2023-01-30	25,980	26,295	25,730	26,115	8,949,600	26,115
2023-01-27	26,405	26,490	25,710	25,980	9,010,100	25,980
2023-01-26	26,440	26,675	25,925	26,270	9,239,200	26,270
2023-01-25	25,760	26,500	25,700	26,380	9,165,200	26,380
2023-01-24	26,880	27,000	25,975	25,975	8,970,800	25,975
2023-01-23	25,880	26,390	25,800	25,955	8,115,500	25,955
2023-01-20	24,940	25,540	24,815	25,295	8,488,000	25,295
2023-01-19	25,925	25,940	25,230	25,460	9,148,600	25,460
2023-01-18	26,510	26,765	25,475	26,185	13,540,400	26,185
2023-01-17	25,600	26,685	25,555	26,285	9,615,300	26,285
2023-01-16	25,500	26,000	25,200	25,510	9,140,400	25,510
2023-01-13	24,025	25,700	24,010	25,675	11,932,200	25,675
2023-01-12	24,500	24,670	24,130	24,290	9,979,900	24,290
2023-01-11	23,415	24,015	23,300	23,950	8,064,900	23,950
2023-01-10	22,970	23,140	22,450	23,010	8,432,200	23,010
2023-01-06	21,310	22,120	21,150	22,030	9,423,800	22,030
2023-01-05	21,650	22,060	21,330	21,655	10,631,000	21,655
2023-01-04	21,395	21,650	20,975	21,150	8,868,500	21,150

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