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
2023-12-08	34,430	35,120	34,140	34,360	12,169,300	34,360
2023-12-07	35,200	35,240	34,510	34,690	11,602,300	34,690
2023-12-06	34,230	35,600	34,200	35,600	11,680,000	35,600
2023-12-05	34,010	34,380	33,240	33,780	13,008,200	33,780
2023-12-04	34,090	34,880	33,940	34,470	12,474,100	34,470
2023-12-01	32,930	34,140	32,770	34,040	12,768,200	34,040
2023-11-30	32,950	33,150	32,410	33,040	11,380,300	33,040
2023-11-29	30,910	32,810	30,790	32,740	15,166,100	32,740
2023-11-28	30,800	31,120	30,580	31,110	10,103,800	31,110
2023-11-27	30,900	31,330	30,660	30,660	9,120,900	30,660
2023-11-24	31,610	31,760	30,930	30,970	10,741,900	30,970
2023-11-22	31,120	31,730	30,850	31,600	10,325,600	31,600
2023-11-21	31,490	31,860	31,080	31,400	11,772,500	31,400
2023-11-20	31,100	31,530	30,680	31,060	12,969,900	31,060
2023-11-17	30,910	31,630	30,600	31,260	13,519,800	31,260
2023-11-16	30,110	31,080	29,850	30,900	11,180,200	30,900
2023-11-15	30,330	30,500	29,820	30,110	12,580,700	30,110
2023-11-14	29,245	29,855	28,875	29,680	13,780,000	29,680
2023-11-13	29,800	30,340	28,800	29,060	17,256,100	29,060
2023-11-10	28,850	29,495	28,480	29,120	15,277,200	29,120
2023-11-09	28,495	29,335	28,105	29,300	15,518,200	29,300
2023-11-08	27,995	28,370	27,390	28,295	14,702,700	28,295
2023-11-07	27,005	27,930	26,955	27,580	15,969,800	27,580
2023-11-06	28,250	28,525	27,000	27,000	14,862,800	27,000
2023-11-02	28,000	28,290	26,860	27,490	17,464,600	27,490
2023-11-01	25,960	27,200	25,800	27,180	17,302,900	27,180
2023-10-31	25,935	25,935	25,050	25,205	13,584,700	25,205
2023-10-30	25,255	25,865	25,230	25,810	12,353,200	25,810
2023-10-27	24,895	25,415	24,630	25,400	12,971,800	25,400
2023-10-26	24,940	25,245	24,590	24,635	12,585,400	24,635
2023-10-25	26,080	26,225	25,630	25,705	12,611,400	25,705
2023-10-24	26,505	26,600	25,315	25,750	15,336,800	25,750
2023-10-23	26,670	26,815	26,070	26,300	12,131,200	26,300
2023-10-20	26,215	26,995	26,110	26,500	16,023,500	26,500
2023-10-19	26,900	27,000	26,240	26,540	13,885,200	26,540
2023-10-18	26,810	27,920	26,750	27,480	15,651,100	27,480
2023-10-17	27,550	28,030	26,895	27,030	15,548,200	27,030
2023-10-16	26,160	27,010	25,860	26,635	15,308,800	26,635
2023-10-13	26,950	27,250	26,520	26,875	14,432,400	26,875
2023-10-12	26,060	27,590	25,995	27,255	22,570,600	27,255
2023-10-11	24,585	25,860	24,470	25,630	15,566,000	25,630
2023-10-10	23,345	24,185	23,125	24,105	9,793,200	24,105
2023-10-06	22,800	23,330	22,615	23,160	11,989,800	23,160
2023-10-05	22,810	22,950	22,305	22,890	11,391,500	22,890
2023-10-04	22,695	22,955	22,180	22,310	11,771,800	22,310
2023-10-03	23,575	23,745	22,975	23,100	12,154,600	23,100
2023-10-02	23,500	24,370	23,260	23,655	14,171,800	23,655
2023-09-29	23,650	23,755	22,950	23,270	24,456,400	23,270
2023-09-28	23,200	23,640	22,850	23,340	12,693,400	23,340
2023-09-27	22,550	23,275	22,500	23,215	8,852,000	23,215
2023-09-26	23,100	23,390	22,820	22,905	9,264,700	22,905
2023-09-25	22,320	23,200	22,315	23,180	8,880,700	23,180
2023-09-22	21,585	22,570	21,550	22,315	10,693,400	22,315
2023-09-21	21,360	21,830	21,150	21,830	7,221,900	21,830
2023-09-20	21,500	21,830	21,450	21,790	6,575,200	21,790
2023-09-19	22,140	22,145	21,435	21,635	7,902,800	21,635
2023-09-15	22,305	22,765	21,985	22,705	10,068,300	22,705
2023-09-14	21,385	22,375	21,370	22,345	10,335,900	22,345
2023-09-13	21,010	21,625	20,895	21,125	9,146,800	21,125
2023-09-12	21,450	21,500	20,880	21,090	8,830,400	21,090
2023-09-11	21,780	21,855	21,230	21,310	8,375,200	21,310
2023-09-08	21,880	22,055	21,655	22,030	8,948,900	22,030
2023-09-07	22,290	22,505	22,050	22,105	7,766,300	22,105
2023-09-06	22,585	22,735	22,140	22,515	9,609,100	22,515
2023-09-05	22,800	23,330	22,370	22,425	13,423,900	22,425
2023-09-04	22,900	23,025	22,505	22,600	7,683,500	22,600
2023-09-01	22,630	22,870	22,535	22,800	8,088,300	22,800
2023-08-31	22,485	22,750	22,335	22,675	8,843,400	22,675
2023-08-30	22,600	22,715	22,190	22,385	9,851,300	22,385
2023-08-29	22,180	22,430	21,920	22,200	10,885,500	22,200
2023-08-28	21,015	22,275	20,910	22,210	15,200,500	22,210
2023-08-25	21,715	21,730	20,665	20,675	10,070,200	20,675
2023-08-24	21,930	22,305	21,805	22,215	9,956,300	22,215
2023-08-23	21,835	21,840	21,420	21,430	6,933,300	21,430
2023-08-22	21,550	21,995	21,435	21,990	8,542,800	21,990
2023-08-21	21,080	21,415	20,915	21,105	7,573,700	21,105
2023-08-18	20,905	21,350	20,795	21,080	7,633,600	21,080
2023-08-17	21,080	21,455	20,745	21,115	9,605,400	21,115
2023-08-16	21,455	21,600	21,165	21,220	7,733,700	21,220
2023-08-15	22,100	22,310	21,570	21,610	9,330,400	21,610
2023-08-14	21,870	21,875	21,275	21,600	7,931,300	21,600
2023-08-10	22,470	22,540	21,810	21,960	9,142,300	21,960
2023-08-09	21,800	22,800	21,755	22,750	10,664,000	22,750
2023-08-08	21,490	22,325	21,455	21,945	14,995,200	21,945
2023-08-07	21,085	21,280	20,505	21,200	9,308,400	21,200
2023-08-04	21,355	21,520	20,950	21,055	7,455,600	21,055
2023-08-03	21,230	21,555	21,020	21,350	8,543,600	21,350
2023-08-02	21,940	22,065	21,290	21,510	8,558,500	21,510
2023-08-01	21,475	22,110	21,400	22,070	8,418,300	22,070
2023-07-31	21,590	21,630	21,205	21,475	9,103,000	21,475
2023-07-28	20,900	21,580	20,765	21,335	14,179,100	21,335
2023-07-27	20,890	21,245	20,780	21,140	7,734,400	21,140
2023-07-26	20,805	21,335	20,775	21,195	9,575,700	21,195
2023-07-25	21,000	21,000	20,470	20,655	11,605,500	20,655
2023-07-24	19,950	20,425	19,880	20,395	9,960,400	20,395
2023-07-21	19,650	20,080	19,410	19,640	11,483,600	19,640
2023-07-20	21,160	21,205	20,220	20,385	12,423,600	20,385
2023-07-19	21,180	21,695	21,010	21,490	12,152,200	21,490
2023-07-18	20,940	21,525	20,765	21,040	11,013,900	21,040
2023-07-14	20,755	21,280	20,735	20,930	10,388,000	20,930
2023-07-13	20,150	20,820	19,465	20,750	13,343,200	20,750
2023-07-12	20,865	21,010	19,800	19,890	10,637,200	19,890
2023-07-11	20,870	21,150	20,640	21,045	9,478,000	21,045
2023-07-10	20,955	21,035	20,355	20,485	9,194,300	20,485
2023-07-07	21,120	21,425	20,905	20,935	8,063,800	20,935
2023-07-06	21,120	21,650	21,120	21,180	9,993,700	21,180
2023-07-05	22,150	22,380	21,580	21,620	8,775,900	21,620
2023-07-04	22,475	22,670	22,250	22,305	9,990,800	22,305
2023-07-03	22,020	22,645	21,985	22,530	9,510,100	22,530
2023-06-30	21,960	22,250	21,305	21,575	11,675,400	21,575
2023-06-29	21,595	22,215	21,470	22,140	10,003,700	22,140
2023-06-28	20,900	21,620	20,730	21,580	9,215,100	21,580
2023-06-27	20,800	21,065	20,490	20,590	8,842,200	20,590
2023-06-26	20,900	20,930	20,255	20,775	11,223,600	20,775
2023-06-23	20,915	21,320	20,735	21,065	12,052,600	21,065
2023-06-22	21,460	21,635	20,690	20,725	10,000,900	20,725
2023-06-21	21,305	21,930	21,305	21,890	10,133,200	21,890
2023-06-20	21,040	21,645	21,000	21,525	11,005,800	21,525
2023-06-19	22,035	22,090	21,285	21,375	9,799,600	21,375
2023-06-16	21,800	22,310	21,430	22,285	10,741,900	22,285
2023-06-15	22,425	22,820	21,765	21,925	12,287,300	21,925
2023-06-14	22,745	22,750	22,035	22,370	12,450,300	22,370
2023-06-13	21,295	22,610	21,270	22,485	13,167,800	22,485
2023-06-12	20,925	21,295	20,780	21,160	7,668,400	21,160
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