6920東証P貸借
業種 電気機器
レーザーテック 株価時系列データ
PTS
42,400
円
(23:37)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 45,500 (24/05/23) | 19,410 (23/07/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 45,500 (24/05/23) | 32,930 (24/04/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 43,550 | 43,600 | 41,760 | 42,220 | -1,390 | -3.2 | 6,114,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/27 | 40,110 | 40,800 | 39,840 | 40,790 | +670 | +1.7 | 6,693,500 |
| 2/26 | 41,100 | 41,120 | 39,710 | 40,120 | -880 | -2.2 | 6,609,100 |
| 2/22 | 41,000 | 41,090 | 39,560 | 41,000 | +1,980 | +5.1 | 10,442,100 |
| 2/21 | 39,490 | 39,590 | 38,880 | 39,020 | -750 | -1.9 | 6,073,100 |
| 2/20 | 40,480 | 40,830 | 39,650 | 39,770 | -670 | -1.7 | 7,938,600 |
| 2/19 | 40,400 | 41,390 | 39,930 | 40,440 | 0 | 0.0 | 8,936,900 |
| 2/16 | 42,700 | 43,710 | 40,350 | 40,440 | -1,770 | -4.2 | 13,033,000 |
| 2/15 | 41,450 | 42,230 | 41,030 | 42,210 | +1,250 | +3.1 | 7,322,700 |
| 2/14 | 39,700 | 40,970 | 39,670 | 40,960 | +610 | +1.5 | 6,110,400 |
| 2/13 | 40,800 | 41,080 | 40,050 | 40,350 | +350 | +0.9 | 6,817,700 |
| 2/9 | 40,890 | 41,120 | 40,000 | 40,000 | -810 | -2.0 | 7,873,200 |
| 2/8 | 40,500 | 40,950 | 40,300 | 40,810 | +890 | +2.2 | 8,058,900 |
| 2/7 | 39,310 | 39,920 | 38,940 | 39,920 | +200 | +0.5 | 8,557,500 |
| 2/6 | 39,090 | 39,730 | 38,920 | 39,720 | +920 | +2.4 | 8,438,800 |
| 2/5 | 38,120 | 38,810 | 37,740 | 38,800 | +1,120 | +3.0 | 9,219,900 |
| 2/2 | 38,100 | 38,430 | 37,540 | 37,680 | -100 | -0.3 | 8,529,500 |
| 2/1 | 38,900 | 39,400 | 37,680 | 37,780 | -2,000 | -5.0 | 10,718,700 |
| 1/31 | 38,900 | 39,890 | 38,850 | 39,780 | +380 | +1.0 | 8,196,500 |
| 1/30 | 40,000 | 40,000 | 39,150 | 39,400 | +70 | +0.2 | 8,894,200 |
| 1/29 | 39,570 | 39,990 | 38,820 | 39,330 | -680 | -1.7 | 12,172,200 |
| 1/26 | 41,020 | 41,920 | 39,960 | 40,010 | -1,520 | -3.7 | 13,274,800 |
| 1/25 | 40,900 | 41,530 | 40,300 | 41,530 | +1,650 | +4.1 | 10,696,400 |
| 1/24 | 40,650 | 40,780 | 39,650 | 39,880 | -390 | -1.0 | 11,216,800 |
| 1/23 | 40,110 | 41,490 | 39,980 | 40,270 | +270 | +0.7 | 16,491,900 |
| 1/22 | 38,990 | 40,060 | 38,570 | 40,000 | +1,820 | +4.8 | 10,447,700 |
| 1/19 | 38,020 | 38,400 | 37,390 | 38,180 | +1,250 | +3.4 | 11,808,000 |
| 1/18 | 36,190 | 37,140 | 36,170 | 36,930 | +800 | +2.2 | 8,701,100 |
| 1/17 | 35,350 | 36,420 | 35,350 | 36,130 | +1,430 | +4.1 | 11,892,500 |
| 1/16 | 35,200 | 35,250 | 34,580 | 34,700 | -480 | -1.4 | 7,295,300 |
| 1/15 | 35,080 | 35,500 | 34,620 | 35,180 | +300 | +0.9 | 8,078,700 |
▶︎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