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
2022-12-30	22,905	23,080	21,700	21,745	12,068,100	21,745
2022-12-29	21,740	22,560	21,725	22,515	10,521,200	22,515
2022-12-28	22,480	22,525	21,880	22,290	10,026,100	22,290
2022-12-27	22,890	23,195	22,605	22,980	10,622,800	22,980
2022-12-26	21,570	22,770	21,570	22,660	10,800,700	22,660
2022-12-23	22,200	22,240	21,500	21,870	11,933,700	21,870
2022-12-22	23,610	23,705	22,880	22,940	10,073,400	22,940
2022-12-21	23,320	23,845	22,920	23,185	12,870,500	23,185
2022-12-20	23,660	24,440	22,785	23,230	16,757,700	23,230
2022-12-19	24,550	24,910	24,015	24,015	10,536,000	24,015
2022-12-16	25,455	25,745	24,905	25,050	10,539,500	25,050
2022-12-15	27,030	27,095	26,485	26,635	10,454,200	26,635
2022-12-14	26,760	27,280	26,340	27,205	12,230,600	27,205
2022-12-13	26,410	26,790	25,955	26,315	12,290,300	26,315
2022-12-12	26,700	26,840	25,810	25,910	12,124,100	25,910
2022-12-09	26,475	27,170	26,040	27,130	11,668,800	27,130
2022-12-08	26,260	26,460	25,135	25,780	12,993,700	25,780
2022-12-07	27,420	27,775	26,280	26,280	11,071,100	26,280
2022-12-06	26,900	27,780	26,645	27,655	11,066,900	27,655
2022-12-05	26,595	27,405	26,540	26,965	9,042,600	26,965
2022-12-02	26,305	26,995	26,210	26,715	10,759,900	26,715
2022-12-01	26,960	26,980	26,075	26,450	10,271,200	26,450
2022-11-30	24,800	25,205	24,540	25,135	9,475,000	25,135
2022-11-29	25,585	25,910	25,125	25,220	10,905,200	25,220
2022-11-28	26,395	26,405	25,640	25,955	9,396,700	25,955
2022-11-25	26,300	26,850	26,005	26,640	10,759,600	26,640
2022-11-24	26,160	27,150	26,160	26,565	11,572,500	26,565
2022-11-22	24,950	25,895	24,700	25,370	12,485,400	25,370
2022-11-21	24,930	25,575	24,660	25,135	14,225,800	25,135
2022-11-18	26,700	26,835	24,335	24,930	19,807,700	24,930
2022-11-17	27,835	28,025	26,280	26,400	15,934,500	26,400
2022-11-16	29,200	29,645	27,010	28,835	21,268,100	28,835
2022-11-15	27,500	29,210	27,350	28,980	14,802,800	28,980
2022-11-14	28,285	28,305	27,155	27,410	12,110,300	27,410
2022-11-11	25,560	27,575	25,115	27,210	20,710,400	27,210
2022-11-10	23,180	24,090	22,980	23,450	12,208,800	23,450
2022-11-09	23,795	24,290	22,720	23,380	14,903,600	23,380
2022-11-08	21,740	23,220	21,715	23,190	11,549,000	23,190
2022-11-07	21,185	21,565	20,905	21,540	7,719,600	21,540
2022-11-04	20,750	21,310	20,605	20,950	9,026,700	20,950
2022-11-02	21,370	21,515	20,620	21,250	10,060,600	21,250
2022-11-01	20,580	21,650	20,505	21,385	11,294,800	21,385
2022-10-31	21,070	21,410	20,715	21,290	8,947,600	21,290
2022-10-28	20,400	20,685	20,160	20,575	9,436,500	20,575
2022-10-27	19,995	20,600	19,950	20,580	8,922,500	20,580
2022-10-26	20,000	20,655	19,955	20,025	11,325,000	20,025
2022-10-25	20,055	20,920	19,805	20,255	14,464,900	20,255
2022-10-24	19,700	20,115	19,530	20,025	10,253,400	20,025
2022-10-21	18,800	19,710	18,770	19,430	13,095,100	19,430
2022-10-20	18,080	18,660	17,860	18,580	9,954,200	18,580
2022-10-19	17,650	18,100	17,510	18,010	9,825,800	18,010
2022-10-18	17,150	17,770	17,055	17,770	9,928,700	17,770
2022-10-17	16,595	16,935	16,450	16,920	6,722,400	16,920
2022-10-14	17,000	17,290	16,685	16,930	8,033,400	16,930
2022-10-13	16,415	16,695	16,190	16,565	8,339,100	16,565
2022-10-12	16,780	17,195	15,980	16,420	9,879,300	16,420
2022-10-11	16,530	17,800	16,480	17,045	13,879,800	17,045
2022-10-07	16,180	17,320	16,150	17,075	11,766,800	17,075
2022-10-06	15,850	16,610	15,710	16,460	7,503,900	16,460
2022-10-05	15,800	15,925	15,365	15,605	6,281,700	15,605
2022-10-04	15,700	15,745	15,230	15,590	6,581,300	15,590
2022-10-03	14,445	15,535	14,320	15,170	9,191,400	15,170
2022-09-30	15,155	15,175	14,560	14,695	6,480,500	14,695
2022-09-29	15,880	15,920	15,285	15,385	6,130,500	15,385
2022-09-28	16,285	16,355	15,520	15,685	6,491,900	15,685
2022-09-27	16,800	16,805	16,175	16,240	5,299,400	16,240
2022-09-26	16,770	17,025	16,580	16,605	4,442,200	16,605
2022-09-22	16,870	17,210	16,690	17,105	4,507,400	17,105
2022-09-21	17,345	17,365	17,040	17,110	3,728,700	17,110
2022-09-20	17,650	17,815	17,355	17,485	3,855,200	17,485
2022-09-16	18,125	18,180	17,480	17,515	4,868,600	17,515
2022-09-15	18,660	18,790	18,315	18,380	4,823,600	18,380
2022-09-14	18,380	18,945	18,270	18,750	4,755,600	18,750
2022-09-13	19,100	19,285	18,885	19,145	4,051,200	19,145
2022-09-12	19,345	19,450	19,020	19,025	4,003,400	19,025
2022-09-09	19,185	19,470	18,770	18,960	5,511,400	18,960
2022-09-08	18,950	19,015	18,680	18,955	4,737,700	18,955
2022-09-07	18,630	18,700	18,210	18,550	4,377,700	18,550
2022-09-06	18,690	19,365	18,565	18,845	5,739,600	18,845
2022-09-05	18,300	18,715	17,980	18,650	5,994,000	18,650
2022-09-02	18,795	18,920	18,345	18,370	4,378,000	18,370
2022-09-01	19,145	19,255	18,760	18,790	4,362,300	18,790
2022-08-31	19,295	19,540	19,180	19,405	4,141,100	19,405
2022-08-30	19,215	19,500	18,905	19,500	5,466,700	19,500
2022-08-29	19,000	19,530	19,000	19,070	4,579,900	19,070
2022-08-26	20,345	20,515	20,165	20,210	4,659,800	20,210
2022-08-25	20,065	20,135	19,665	20,060	4,292,100	20,060
2022-08-24	20,570	20,620	19,955	19,955	4,761,900	19,955
2022-08-23	20,270	20,780	20,260	20,570	4,574,200	20,570
2022-08-22	20,100	20,695	20,050	20,550	4,502,800	20,550
2022-08-19	21,525	21,735	20,450	20,560	7,834,900	20,560
2022-08-18	20,730	21,370	20,475	21,300	5,566,300	21,300
2022-08-17	21,175	21,290	20,680	21,085	5,039,100	21,085
2022-08-16	21,375	21,540	21,100	21,130	5,379,400	21,130
2022-08-15	21,595	21,875	21,350	21,415	5,220,600	21,415
2022-08-12	21,530	21,605	21,020	21,280	6,675,900	21,280
2022-08-10	21,020	21,420	20,505	20,945	8,619,100	20,945
2022-08-09	21,550	22,160	21,115	21,700	9,267,500	21,700
2022-08-08	20,300	21,550	20,120	21,550	10,068,500	21,550
2022-08-05	19,400	20,070	19,385	19,685	6,666,500	19,685
2022-08-04	19,410	19,795	19,345	19,460	5,581,500	19,460
2022-08-03	18,790	19,300	18,665	19,135	6,492,100	19,135
2022-08-02	18,800	18,865	18,480	18,615	4,962,600	18,615
2022-08-01	18,880	18,945	18,400	18,785	6,670,300	18,785
2022-07-29	19,335	19,615	19,055	19,335	7,883,000	19,335
2022-07-28	19,645	19,790	18,765	19,170	8,100,100	19,170
2022-07-27	18,120	19,080	18,100	19,075	7,542,000	19,075
2022-07-26	17,850	18,145	17,735	18,085	4,670,800	18,085
2022-07-25	18,265	18,405	18,030	18,045	5,733,700	18,045
2022-07-22	18,530	18,640	18,205	18,480	6,367,900	18,480
2022-07-21	18,520	18,730	18,015	18,405	7,186,700	18,405
2022-07-20	18,000	18,680	17,915	18,330	8,403,400	18,330
2022-07-19	17,240	17,700	17,080	17,420	7,745,300	17,420
2022-07-15	17,320	17,525	16,670	17,150	8,066,200	17,150
2022-07-14	16,110	17,365	16,040	17,160	8,785,100	17,160
2022-07-13	16,535	16,635	16,170	16,285	5,234,200	16,285
2022-07-12	16,645	16,875	16,320	16,450	5,496,000	16,450
2022-07-11	17,750	17,775	16,770	16,885	7,520,900	16,885
2022-07-08	17,250	17,820	17,035	17,480	9,377,700	17,480
2022-07-07	16,715	17,045	16,490	16,985	7,242,300	16,985
2022-07-06	16,355	16,720	16,150	16,570	7,697,800	16,570
2022-07-05	15,960	16,480	15,890	16,215	6,888,200	16,215
2022-07-04	15,350	15,900	15,170	15,835	7,865,700	15,835
2022-07-01	15,995	16,340	15,290	15,525	9,592,800	15,525
2022-06-30	16,535	16,660	16,115	16,150	6,594,400	16,150
2022-06-29	16,500	16,780	16,250	16,750	6,598,900	16,750
2022-06-28	16,505	16,970	16,460	16,970	6,508,800	16,970
2022-06-27	16,450	16,865	16,060	16,805	7,239,800	16,805
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30