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
2023-12-2936,73037,34036,28037,17011,366,40037,170
2023-12-2837,81038,44037,21037,23010,847,00037,230
2023-12-2737,70038,30037,46038,11010,787,50038,110
2023-12-2636,74037,70036,43037,33010,526,80037,330
2023-12-2536,16036,97035,70036,85010,091,20036,850
2023-12-2235,45035,85034,89035,85012,512,30035,850
2023-12-2134,60036,10034,51035,39012,487,50035,390
2023-12-2035,01035,18034,31035,15011,321,90035,150
2023-12-1933,26034,88032,94034,75012,470,90034,750
2023-12-1832,65033,48032,30033,14011,235,80033,140
2023-12-1533,30033,85032,55032,7009,951,30032,700
2023-12-1434,50034,73033,06033,29011,179,40033,290
2023-12-1334,42034,70033,72033,9109,412,30033,910
2023-12-1235,25035,48034,15034,15011,019,10034,150
2023-12-1135,12035,74034,31034,48010,742,90034,480
2023-12-0834,43035,12034,14034,36012,169,30034,360
2023-12-0735,20035,24034,51034,69011,602,30034,690
2023-12-0634,23035,60034,20035,60011,680,00035,600
2023-12-0534,01034,38033,24033,78013,008,20033,780
2023-12-0434,09034,88033,94034,47012,474,10034,470
2023-12-0132,93034,14032,77034,04012,768,20034,040
2023-11-3032,95033,15032,41033,04011,380,30033,040
2023-11-2930,91032,81030,79032,74015,166,10032,740
2023-11-2830,80031,12030,58031,11010,103,80031,110
2023-11-2730,90031,33030,66030,6609,120,90030,660
2023-11-2431,61031,76030,93030,97010,741,90030,970
2023-11-2231,12031,73030,85031,60010,325,60031,600
2023-11-2131,49031,86031,08031,40011,772,50031,400
2023-11-2031,10031,53030,68031,06012,969,90031,060
2023-11-1730,91031,63030,60031,26013,519,80031,260
2023-11-1630,11031,08029,85030,90011,180,20030,900
2023-11-1530,33030,50029,82030,11012,580,70030,110
2023-11-1429,24529,85528,87529,68013,780,00029,680
2023-11-1329,80030,34028,80029,06017,256,10029,060
2023-11-1028,85029,49528,48029,12015,277,20029,120
2023-11-0928,49529,33528,10529,30015,518,20029,300
2023-11-0827,99528,37027,39028,29514,702,70028,295
2023-11-0727,00527,93026,95527,58015,969,80027,580
2023-11-0628,25028,52527,00027,00014,862,80027,000
2023-11-0228,00028,29026,86027,49017,464,60027,490
2023-11-0125,96027,20025,80027,18017,302,90027,180
2023-10-3125,93525,93525,05025,20513,584,70025,205
2023-10-3025,25525,86525,23025,81012,353,20025,810
2023-10-2724,89525,41524,63025,40012,971,80025,400
2023-10-2624,94025,24524,59024,63512,585,40024,635
2023-10-2526,08026,22525,63025,70512,611,40025,705
2023-10-2426,50526,60025,31525,75015,336,80025,750
2023-10-2326,67026,81526,07026,30012,131,20026,300
2023-10-2026,21526,99526,11026,50016,023,50026,500
2023-10-1926,90027,00026,24026,54013,885,20026,540
2023-10-1826,81027,92026,75027,48015,651,10027,480
2023-10-1727,55028,03026,89527,03015,548,20027,030
2023-10-1626,16027,01025,86026,63515,308,80026,635
2023-10-1326,95027,25026,52026,87514,432,40026,875
2023-10-1226,06027,59025,99527,25522,570,60027,255
2023-10-1124,58525,86024,47025,63015,566,00025,630
2023-10-1023,34524,18523,12524,1059,793,20024,105
2023-10-0622,80023,33022,61523,16011,989,80023,160
2023-10-0522,81022,95022,30522,89011,391,50022,890
2023-10-0422,69522,95522,18022,31011,771,80022,310
2023-10-0323,57523,74522,97523,10012,154,60023,100
2023-10-0223,50024,37023,26023,65514,171,80023,655
2023-09-2923,65023,75522,95023,27024,456,40023,270
2023-09-2823,20023,64022,85023,34012,693,40023,340
2023-09-2722,55023,27522,50023,2158,852,00023,215
2023-09-2623,10023,39022,82022,9059,264,70022,905
2023-09-2522,32023,20022,31523,1808,880,70023,180
2023-09-2221,58522,57021,55022,31510,693,40022,315
2023-09-2121,36021,83021,15021,8307,221,90021,830
2023-09-2021,50021,83021,45021,7906,575,20021,790
2023-09-1922,14022,14521,43521,6357,902,80021,635
2023-09-1522,30522,76521,98522,70510,068,30022,705
2023-09-1421,38522,37521,37022,34510,335,90022,345
2023-09-1321,01021,62520,89521,1259,146,80021,125
2023-09-1221,45021,50020,88021,0908,830,40021,090
2023-09-1121,78021,85521,23021,3108,375,20021,310
2023-09-0821,88022,05521,65522,0308,948,90022,030
2023-09-0722,29022,50522,05022,1057,766,30022,105
2023-09-0622,58522,73522,14022,5159,609,10022,515
2023-09-0522,80023,33022,37022,42513,423,90022,425
2023-09-0422,90023,02522,50522,6007,683,50022,600
2023-09-0122,63022,87022,53522,8008,088,30022,800
2023-08-3122,48522,75022,33522,6758,843,40022,675
2023-08-3022,60022,71522,19022,3859,851,30022,385
2023-08-2922,18022,43021,92022,20010,885,50022,200
2023-08-2821,01522,27520,91022,21015,200,50022,210
2023-08-2521,71521,73020,66520,67510,070,20020,675
2023-08-2421,93022,30521,80522,2159,956,30022,215
2023-08-2321,83521,84021,42021,4306,933,30021,430
2023-08-2221,55021,99521,43521,9908,542,80021,990
2023-08-2121,08021,41520,91521,1057,573,70021,105
2023-08-1820,90521,35020,79521,0807,633,60021,080
2023-08-1721,08021,45520,74521,1159,605,40021,115
2023-08-1621,45521,60021,16521,2207,733,70021,220
2023-08-1522,10022,31021,57021,6109,330,40021,610
2023-08-1421,87021,87521,27521,6007,931,30021,600
2023-08-1022,47022,54021,81021,9609,142,30021,960
2023-08-0921,80022,80021,75522,75010,664,00022,750
2023-08-0821,49022,32521,45521,94514,995,20021,945
2023-08-0721,08521,28020,50521,2009,308,40021,200
2023-08-0421,35521,52020,95021,0557,455,60021,055
2023-08-0321,23021,55521,02021,3508,543,60021,350
2023-08-0221,94022,06521,29021,5108,558,50021,510
2023-08-0121,47522,11021,40022,0708,418,30022,070
2023-07-3121,59021,63021,20521,4759,103,00021,475
2023-07-2820,90021,58020,76521,33514,179,10021,335
2023-07-2720,89021,24520,78021,1407,734,40021,140
2023-07-2620,80521,33520,77521,1959,575,70021,195
2023-07-2521,00021,00020,47020,65511,605,50020,655
2023-07-2419,95020,42519,88020,3959,960,40020,395
2023-07-2119,65020,08019,41019,64011,483,60019,640
2023-07-2021,16021,20520,22020,38512,423,60020,385
2023-07-1921,18021,69521,01021,49012,152,20021,490
2023-07-1820,94021,52520,76521,04011,013,90021,040
2023-07-1420,75521,28020,73520,93010,388,00020,930
2023-07-1320,15020,82019,46520,75013,343,20020,750
2023-07-1220,86521,01019,80019,89010,637,20019,890
2023-07-1120,87021,15020,64021,0459,478,00021,045
2023-07-1020,95521,03520,35520,4859,194,30020,485
2023-07-0721,12021,42520,90520,9358,063,80020,935
2023-07-0621,12021,65021,12021,1809,993,70021,180
2023-07-0522,15022,38021,58021,6208,775,90021,620
2023-07-0422,47522,67022,25022,3059,990,80022,305
2023-07-0322,02022,64521,98522,5309,510,10022,530
2023-06-3021,96022,25021,30521,57511,675,40021,575
2023-06-2921,59522,21521,47022,14010,003,70022,140
2023-06-2820,90021,62020,73021,5809,215,10021,580
2023-06-2720,80021,06520,49020,5908,842,20020,590
2023-06-2620,90020,93020,25520,77511,223,60020,775
2023-06-2320,91521,32020,73521,06512,052,60021,065
2023-06-2221,46021,63520,69020,72510,000,90020,725
2023-06-2121,30521,93021,30521,89010,133,20021,890
2023-06-2021,04021,64521,00021,52511,005,80021,525
2023-06-1922,03522,09021,28521,3759,799,60021,375
2023-06-1621,80022,31021,43022,28510,741,90022,285
2023-06-1522,42522,82021,76521,92512,287,30021,925
2023-06-1422,74522,75022,03522,37012,450,30022,370
2023-06-1321,29522,61021,27022,48513,167,80022,485
2023-06-1220,92521,29520,78021,1607,668,40021,160
2023-06-0920,86021,04020,54521,0259,513,00021,025
2023-06-0820,73021,11020,30520,67512,752,40020,675
2023-06-0721,92022,05020,73020,79012,929,50020,790
2023-06-0621,28022,13021,27021,94010,401,30021,940
2023-06-0521,62021,83521,33021,4808,699,40021,480
2023-06-0222,13522,13521,41521,4809,875,00021,480
2023-06-0121,60022,23021,50522,15011,725,80022,150
2023-05-3122,00022,19521,50021,65011,582,70021,650
2023-05-3022,35022,92022,20522,21511,871,40022,215
2023-05-2923,59023,59522,20022,41514,183,10022,415
2023-05-2623,00023,27522,72522,93513,272,90022,935
2023-05-2523,04523,12522,17022,62515,979,20022,625
2023-05-2421,49522,84521,43522,66017,931,90022,660
2023-05-2321,46021,83021,00521,83015,337,10021,830
2023-05-2220,52021,35020,40021,32011,901,90021,320
2023-05-1920,99021,07020,24020,69514,298,50020,695
2023-05-1820,50021,10520,33020,49017,375,50020,490
2023-05-1719,40020,01019,20019,74011,795,00019,740
2023-05-1618,70019,11518,65519,1009,070,70019,100
2023-05-1518,44518,46018,11018,3407,691,00018,340
2023-05-1217,80018,42017,68018,3709,802,80018,370
2023-05-1118,01018,18517,78017,9608,021,40017,960
2023-05-1018,10018,22017,76017,8206,574,80017,820
2023-05-0918,19518,58018,03518,3208,804,40018,320
2023-05-0818,17518,23517,68017,95510,047,80017,955
2023-05-0217,48518,37017,48518,27014,050,90018,270
2023-05-0119,01019,07017,78017,79515,504,90017,795
2023-04-2819,19019,19518,38018,40010,006,10018,400
2023-04-2719,38019,46018,92519,0007,999,30019,000
2023-04-2619,77019,87019,17519,4959,487,00019,495
2023-04-2520,36520,60020,09020,1506,624,30020,150
2023-04-2420,58020,70020,32020,3255,895,20020,325
2023-04-2120,71521,16520,58520,7908,472,30020,790
2023-04-2020,53520,84020,32020,7207,225,30020,720
2023-04-1921,13521,26520,57020,9807,799,40020,980
2023-04-1821,54521,66521,00021,0556,708,70021,055
2023-04-1721,87021,98021,56021,6855,669,20021,685
2023-04-1422,00022,05021,56021,8106,540,70021,810
2023-04-1321,70021,91021,59021,7406,797,50021,740
2023-04-1221,64022,05021,52022,0407,035,30022,040
2023-04-1121,91022,29021,75522,0557,940,10022,055
2023-04-1021,75021,78021,32021,6756,688,40021,675
2023-04-0721,56521,83021,28021,5558,817,10021,555
2023-04-0622,34022,34021,37521,5209,883,30021,520
2023-04-0522,45522,77022,30022,6307,906,40022,630
2023-04-0422,70023,09022,56022,6108,659,60022,610
2023-04-0323,65023,67022,67022,7108,881,80022,710
2023-03-3123,29523,69523,10523,28011,194,00023,280
2023-03-3022,70023,12022,47522,94011,146,80022,940
2023-03-2921,40022,33021,30022,3309,421,70022,330
2023-03-2821,76021,81021,35021,4157,769,90021,415
2023-03-2721,94522,01521,56521,9308,156,70021,930
2023-03-2422,19522,34521,71022,07011,245,00022,070
2023-03-2321,75021,97521,18521,96511,789,70021,965
2023-03-2221,80522,55021,72521,9209,874,80021,920
2023-03-2023,20023,27021,43521,54512,949,20021,545
2023-03-1722,22022,86522,18022,86510,950,60022,865
2023-03-1621,18022,27021,17021,85512,139,50021,855
2023-03-1521,75521,93021,43521,4758,786,40021,475
2023-03-1421,18021,67021,13021,4508,202,60021,450
2023-03-1321,00021,47520,91021,4557,176,90021,455
2023-03-1021,63521,69021,19521,2258,376,40021,225
2023-03-0922,12022,38021,92522,0007,339,40022,000
2023-03-0821,10021,89021,06021,7959,464,50021,795
2023-03-0722,11522,18521,59021,5958,617,70021,595
2023-03-0622,33522,69522,12522,3958,675,40022,395
2023-03-0321,77022,11021,42022,0759,239,40022,075
2023-03-0221,72021,79021,22021,4458,651,00021,445
2023-03-0122,19522,19521,15021,87011,395,90021,870
2023-02-2822,43022,64022,10022,1507,289,20022,150
2023-02-2722,28522,49522,17022,2056,789,40022,205
2023-02-2422,26022,80022,19022,7709,219,80022,770
2023-02-2221,60021,92021,37021,8658,137,50021,865
2023-02-2122,45522,49522,02522,1557,531,40022,155
2023-02-2022,30022,58021,98022,5557,548,70022,555
2023-02-1722,60022,63022,26022,2858,461,80022,285
2023-02-1622,95023,06022,57023,0358,697,40023,035
2023-02-1523,15023,43022,46022,6708,860,90022,670
2023-02-1422,83023,26522,70522,9208,537,70022,920
2023-02-1322,54522,71522,13522,4108,433,50022,410
2023-02-1022,87023,21022,58522,7859,464,60022,785
2023-02-0922,76023,11022,50523,1058,611,10023,105
2023-02-0822,89023,32522,78523,1709,655,60023,170
2023-02-0722,85023,14522,56522,6508,774,50022,650
2023-02-0623,11023,31022,66522,8709,658,90022,870
2023-02-0323,15023,50022,75523,02012,889,80023,020
2023-02-0222,66022,97521,94022,88012,868,70022,880
2023-02-0124,03024,19522,01022,02015,231,80022,020
2023-01-3126,05026,31525,41025,5308,150,50025,530
2023-01-3025,98026,29525,73026,1158,949,60026,115
2023-01-2726,40526,49025,71025,9809,010,10025,980
2023-01-2626,44026,67525,92526,2709,239,20026,270
2023-01-2525,76026,50025,70026,3809,165,20026,380
2023-01-2426,88027,00025,97525,9758,970,80025,975
2023-01-2325,88026,39025,80025,9558,115,50025,955
2023-01-2024,94025,54024,81525,2958,488,00025,295
2023-01-1925,92525,94025,23025,4609,148,60025,460
2023-01-1826,51026,76525,47526,18513,540,40026,185
2023-01-1725,60026,68525,55526,2859,615,30026,285
2023-01-1625,50026,00025,20025,5109,140,40025,510
2023-01-1324,02525,70024,01025,67511,932,20025,675
2023-01-1224,50024,67024,13024,2909,979,90024,290
2023-01-1123,41524,01523,30023,9508,064,90023,950
2023-01-1022,97023,14022,45023,0108,432,20023,010
2023-01-0621,31022,12021,15022,0309,423,80022,030
2023-01-0521,65022,06021,33021,65510,631,00021,655
2023-01-0421,39521,65020,97521,1508,868,50021,150

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