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
2022-12-3022,90523,08021,70021,74512,068,10021,745
2022-12-2921,74022,56021,72522,51510,521,20022,515
2022-12-2822,48022,52521,88022,29010,026,10022,290
2022-12-2722,89023,19522,60522,98010,622,80022,980
2022-12-2621,57022,77021,57022,66010,800,70022,660
2022-12-2322,20022,24021,50021,87011,933,70021,870
2022-12-2223,61023,70522,88022,94010,073,40022,940
2022-12-2123,32023,84522,92023,18512,870,50023,185
2022-12-2023,66024,44022,78523,23016,757,70023,230
2022-12-1924,55024,91024,01524,01510,536,00024,015
2022-12-1625,45525,74524,90525,05010,539,50025,050
2022-12-1527,03027,09526,48526,63510,454,20026,635
2022-12-1426,76027,28026,34027,20512,230,60027,205
2022-12-1326,41026,79025,95526,31512,290,30026,315
2022-12-1226,70026,84025,81025,91012,124,10025,910
2022-12-0926,47527,17026,04027,13011,668,80027,130
2022-12-0826,26026,46025,13525,78012,993,70025,780
2022-12-0727,42027,77526,28026,28011,071,10026,280
2022-12-0626,90027,78026,64527,65511,066,90027,655
2022-12-0526,59527,40526,54026,9659,042,60026,965
2022-12-0226,30526,99526,21026,71510,759,90026,715
2022-12-0126,96026,98026,07526,45010,271,20026,450
2022-11-3024,80025,20524,54025,1359,475,00025,135
2022-11-2925,58525,91025,12525,22010,905,20025,220
2022-11-2826,39526,40525,64025,9559,396,70025,955
2022-11-2526,30026,85026,00526,64010,759,60026,640
2022-11-2426,16027,15026,16026,56511,572,50026,565
2022-11-2224,95025,89524,70025,37012,485,40025,370
2022-11-2124,93025,57524,66025,13514,225,80025,135
2022-11-1826,70026,83524,33524,93019,807,70024,930
2022-11-1727,83528,02526,28026,40015,934,50026,400
2022-11-1629,20029,64527,01028,83521,268,10028,835
2022-11-1527,50029,21027,35028,98014,802,80028,980
2022-11-1428,28528,30527,15527,41012,110,30027,410
2022-11-1125,56027,57525,11527,21020,710,40027,210
2022-11-1023,18024,09022,98023,45012,208,80023,450
2022-11-0923,79524,29022,72023,38014,903,60023,380
2022-11-0821,74023,22021,71523,19011,549,00023,190
2022-11-0721,18521,56520,90521,5407,719,60021,540
2022-11-0420,75021,31020,60520,9509,026,70020,950
2022-11-0221,37021,51520,62021,25010,060,60021,250
2022-11-0120,58021,65020,50521,38511,294,80021,385
2022-10-3121,07021,41020,71521,2908,947,60021,290
2022-10-2820,40020,68520,16020,5759,436,50020,575
2022-10-2719,99520,60019,95020,5808,922,50020,580
2022-10-2620,00020,65519,95520,02511,325,00020,025
2022-10-2520,05520,92019,80520,25514,464,90020,255
2022-10-2419,70020,11519,53020,02510,253,40020,025
2022-10-2118,80019,71018,77019,43013,095,10019,430
2022-10-2018,08018,66017,86018,5809,954,20018,580
2022-10-1917,65018,10017,51018,0109,825,80018,010
2022-10-1817,15017,77017,05517,7709,928,70017,770
2022-10-1716,59516,93516,45016,9206,722,40016,920
2022-10-1417,00017,29016,68516,9308,033,40016,930
2022-10-1316,41516,69516,19016,5658,339,10016,565
2022-10-1216,78017,19515,98016,4209,879,30016,420
2022-10-1116,53017,80016,48017,04513,879,80017,045
2022-10-0716,18017,32016,15017,07511,766,80017,075
2022-10-0615,85016,61015,71016,4607,503,90016,460
2022-10-0515,80015,92515,36515,6056,281,70015,605
2022-10-0415,70015,74515,23015,5906,581,30015,590
2022-10-0314,44515,53514,32015,1709,191,40015,170
2022-09-3015,15515,17514,56014,6956,480,50014,695
2022-09-2915,88015,92015,28515,3856,130,50015,385
2022-09-2816,28516,35515,52015,6856,491,90015,685
2022-09-2716,80016,80516,17516,2405,299,40016,240
2022-09-2616,77017,02516,58016,6054,442,20016,605
2022-09-2216,87017,21016,69017,1054,507,40017,105
2022-09-2117,34517,36517,04017,1103,728,70017,110
2022-09-2017,65017,81517,35517,4853,855,20017,485
2022-09-1618,12518,18017,48017,5154,868,60017,515
2022-09-1518,66018,79018,31518,3804,823,60018,380
2022-09-1418,38018,94518,27018,7504,755,60018,750
2022-09-1319,10019,28518,88519,1454,051,20019,145
2022-09-1219,34519,45019,02019,0254,003,40019,025
2022-09-0919,18519,47018,77018,9605,511,40018,960
2022-09-0818,95019,01518,68018,9554,737,70018,955
2022-09-0718,63018,70018,21018,5504,377,70018,550
2022-09-0618,69019,36518,56518,8455,739,60018,845
2022-09-0518,30018,71517,98018,6505,994,00018,650
2022-09-0218,79518,92018,34518,3704,378,00018,370
2022-09-0119,14519,25518,76018,7904,362,30018,790
2022-08-3119,29519,54019,18019,4054,141,10019,405
2022-08-3019,21519,50018,90519,5005,466,70019,500
2022-08-2919,00019,53019,00019,0704,579,90019,070
2022-08-2620,34520,51520,16520,2104,659,80020,210
2022-08-2520,06520,13519,66520,0604,292,10020,060
2022-08-2420,57020,62019,95519,9554,761,90019,955
2022-08-2320,27020,78020,26020,5704,574,20020,570
2022-08-2220,10020,69520,05020,5504,502,80020,550
2022-08-1921,52521,73520,45020,5607,834,90020,560
2022-08-1820,73021,37020,47521,3005,566,30021,300
2022-08-1721,17521,29020,68021,0855,039,10021,085
2022-08-1621,37521,54021,10021,1305,379,40021,130
2022-08-1521,59521,87521,35021,4155,220,60021,415
2022-08-1221,53021,60521,02021,2806,675,90021,280
2022-08-1021,02021,42020,50520,9458,619,10020,945
2022-08-0921,55022,16021,11521,7009,267,50021,700
2022-08-0820,30021,55020,12021,55010,068,50021,550
2022-08-0519,40020,07019,38519,6856,666,50019,685
2022-08-0419,41019,79519,34519,4605,581,50019,460
2022-08-0318,79019,30018,66519,1356,492,10019,135
2022-08-0218,80018,86518,48018,6154,962,60018,615
2022-08-0118,88018,94518,40018,7856,670,30018,785
2022-07-2919,33519,61519,05519,3357,883,00019,335
2022-07-2819,64519,79018,76519,1708,100,10019,170
2022-07-2718,12019,08018,10019,0757,542,00019,075
2022-07-2617,85018,14517,73518,0854,670,80018,085
2022-07-2518,26518,40518,03018,0455,733,70018,045
2022-07-2218,53018,64018,20518,4806,367,90018,480
2022-07-2118,52018,73018,01518,4057,186,70018,405
2022-07-2018,00018,68017,91518,3308,403,40018,330
2022-07-1917,24017,70017,08017,4207,745,30017,420
2022-07-1517,32017,52516,67017,1508,066,20017,150
2022-07-1416,11017,36516,04017,1608,785,10017,160
2022-07-1316,53516,63516,17016,2855,234,20016,285
2022-07-1216,64516,87516,32016,4505,496,00016,450
2022-07-1117,75017,77516,77016,8857,520,90016,885
2022-07-0817,25017,82017,03517,4809,377,70017,480
2022-07-0716,71517,04516,49016,9857,242,30016,985
2022-07-0616,35516,72016,15016,5707,697,80016,570
2022-07-0515,96016,48015,89016,2156,888,20016,215
2022-07-0415,35015,90015,17015,8357,865,70015,835
2022-07-0115,99516,34015,29015,5259,592,80015,525
2022-06-3016,53516,66016,11516,1506,594,40016,150
2022-06-2916,50016,78016,25016,7506,598,90016,750
2022-06-2816,50516,97016,46016,9706,508,80016,970
2022-06-2716,45016,86516,06016,8057,239,80016,805
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