6613東証G信用
業種 電気機器
ＱＤレーザ 株価時系列データ
PTS
314
円
(19:38)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 605 (23/11/29) | 319 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 595 (24/01/23) | 319 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 332 | 337 | 317 | 319 | -9 | -2.7 | 878,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 780 | 804 | 695 | 727 | -11 | -1.5 | 7,909,300 |
| 12/30 | 687 | 739 | 665 | 738 | +50 | +7.3 | 3,460,800 |
| 12/24 | 658 | 729 | 641 | 688 | +30 | +4.6 | 4,433,400 |
| 12/17 | 745 | 746 | 653 | 658 | -86 | -11.6 | 4,606,400 |
| 12/10 | 762 | 791 | 725 | 744 | -19 | -2.5 | 4,473,100 |
| 12/3 | 786 | 848 | 742 | 763 | -173 | -18.5 | 7,890,500 |
| 11/26 | 1,017 | 1,053 | 913 | 936 | -69 | -6.9 | 4,317,100 |
| 11/19 | 949 | 1,150 | 903 | 1,005 | +91 | +10.0 | 18,545,700 |
| 11/12 | 888 | 915 | 822 | 914 | +25 | +2.8 | 3,670,000 |
| 11/5 | 912 | 954 | 882 | 889 | -19 | -2.1 | 2,309,200 |
| 10/29 | 904 | 924 | 895 | 908 | -6 | -0.7 | 1,920,500 |
| 10/22 | 946 | 1,015 | 895 | 914 | -11 | -1.2 | 5,333,000 |
| 10/15 | 922 | 948 | 864 | 925 | -2 | -0.2 | 4,064,100 |
| 10/8 | 979 | 979 | 891 | 927 | -47 | -4.8 | 4,412,500 |
| 10/1 | 1,015 | 1,028 | 955 | 974 | -42 | -4.1 | 3,021,800 |
| 9/24 | 996 | 1,052 | 985 | 1,016 | -43 | -4.1 | 1,746,100 |
| 9/17 | 1,075 | 1,165 | 1,047 | 1,059 | -17 | -1.6 | 5,058,500 |
| 9/10 | 1,140 | 1,152 | 1,047 | 1,076 | -41 | -3.7 | 4,489,100 |
| 9/3 | 1,088 | 1,186 | 1,058 | 1,117 | +72 | +6.9 | 12,322,500 |
| 8/27 | 911 | 1,064 | 910 | 1,045 | +120 | +13.0 | 7,588,100 |
| 8/20 | 1,005 | 1,078 | 909 | 925 | -101 | -9.8 | 13,583,000 |
| 8/13 | 1,151 | 1,213 | 1,016 | 1,026 | -136 | -11.7 | 8,510,100 |
| 8/6 | 1,287 | 1,333 | 1,145 | 1,162 | -140 | -10.8 | 6,539,500 |
| 7/30 | 1,405 | 1,453 | 1,271 | 1,302 | -100 | -7.1 | 3,786,400 |
| 7/21 | 1,491 | 1,502 | 1,389 | 1,402 | -110 | -7.3 | 2,456,300 |
| 7/16 | 1,601 | 1,617 | 1,495 | 1,512 | -52 | -3.3 | 4,886,400 |
| 7/9 | 1,574 | 1,605 | 1,465 | 1,564 | +25 | +1.6 | 4,608,100 |
| 7/2 | 1,610 | 1,610 | 1,521 | 1,539 | -62 | -3.9 | 3,586,400 |
| 6/25 | 1,526 | 1,649 | 1,525 | 1,601 | +16 | +1.0 | 5,982,300 |
| 6/18 | 1,641 | 1,648 | 1,515 | 1,585 | -45 | -2.8 | 6,777,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
