QDレーザ(6613) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/22 1,575.0 1,583.0 1,541.0 1,557.0 1,146,000
2021/06/21 1,526.0 1,581.0 1,525.0 1,549.0 1,103,900
2021/06/18 1,605.0 1,632.0 1,583.0 1,585.0 1,705,300
2021/06/17 1,567.0 1,581.0 1,515.0 1,580.0 1,663,500
2021/06/16 1,601.0 1,608.0 1,577.0 1,581.0 1,002,300
2021/06/15 1,605.0 1,625.0 1,587.0 1,605.0 1,383,200
2021/06/14 1,641.0 1,648.0 1,611.0 1,623.0 1,022,800
2021/06/11 1,653.0 1,687.0 1,618.0 1,630.0 2,032,700
2021/06/10 1,640.0 1,690.0 1,628.0 1,655.0 2,838,300
2021/06/09 1,619.0 1,667.0 1,595.0 1,656.0 2,569,300
2021/06/08 1,677.0 1,693.0 1,622.0 1,633.0 3,464,800
2021/06/07 1,670.0 1,709.0 1,641.0 1,675.0 5,189,400
2021/06/04 1,612.0 1,638.0 1,561.0 1,605.0 4,261,500
2021/06/03 1,615.0 1,750.0 1,563.0 1,607.0 9,568,700
2021/06/02 1,657.0 1,673.0 1,608.0 1,625.0 2,153,300
2021/06/01 1,677.0 1,715.0 1,596.0 1,655.0 7,526,900
2021/05/31 1,521.0 1,689.0 1,521.0 1,645.0 7,769,800
2021/05/28 1,527.0 1,577.0 1,505.0 1,511.0 2,645,600
2021/05/27 1,517.0 1,532.0 1,485.0 1,515.0 1,355,900
2021/05/26 1,528.0 1,568.0 1,521.0 1,533.0 1,703,100
2021/05/25 1,531.0 1,571.0 1,515.0 1,557.0 2,883,300
2021/05/24 1,611.0 1,615.0 1,493.0 1,500.0 3,013,500
2021/05/21 1,641.0 1,650.0 1,583.0 1,609.0 3,237,500
2021/05/20 1,530.0 1,640.0 1,525.0 1,620.0 5,600,300
2021/05/19 1,428.0 1,535.0 1,412.0 1,535.0 4,665,100
2021/05/18 1,416.0 1,441.0 1,387.0 1,431.0 2,915,800
2021/05/17 1,330.0 1,473.0 1,326.0 1,446.0 6,926,900
2021/05/14 1,347.0 1,351.0 1,250.0 1,290.0 4,535,800
2021/05/13 1,403.0 1,476.0 1,360.0 1,400.0 2,621,000
2021/05/12 1,505.0 1,530.0 1,402.0 1,441.0 2,272,900
2021/05/11 1,472.0 1,560.0 1,464.0 1,500.0 2,041,500
2021/05/10 1,614.0 1,628.0 1,529.0 1,533.0 1,847,700
2021/05/07 1,625.0 1,627.0 1,590.0 1,607.0 1,361,300
2021/05/06 1,659.0 1,679.0 1,605.0 1,625.0 3,356,600
2021/04/30 1,546.0 1,618.0 1,538.0 1,579.0 2,414,300
2021/04/28 1,597.0 1,624.0 1,556.0 1,592.0 3,013,400
2021/04/27 1,709.0 1,718.0 1,613.0 1,643.0 5,301,100
2021/04/26 1,653.0 1,686.0 1,620.0 1,675.0 6,942,200
2021/04/23 1,538.0 1,654.0 1,502.0 1,590.0 9,155,500
2021/04/22 1,480.0 1,570.0 1,470.0 1,569.0 7,806,900
2021/04/21 1,452.0 1,472.0 1,421.0 1,425.0 1,886,200
2021/04/20 1,479.0 1,490.0 1,442.0 1,489.0 2,410,900
2021/04/19 1,501.0 1,556.0 1,490.0 1,498.0 7,573,600
2021/04/16 1,406.0 1,473.0 1,402.0 1,471.0 3,317,500
2021/04/15 1,466.0 1,489.0 1,408.0 1,409.0 5,049,300
2021/04/14 1,455.0 1,479.0 1,391.0 1,460.0 9,672,100
2021/04/13 1,295.0 1,447.0 1,274.0 1,431.0 17,166,400
2021/04/12 1,250.0 1,255.0 1,180.0 1,181.0 2,498,600
2021/04/09 1,302.0 1,317.0 1,270.0 1,271.0 1,574,800
2021/04/08 1,318.0 1,330.0 1,303.0 1,310.0 967,500