KabuInsight

ＱＤレーザ

6613
グロース/電気機器/QD Laser,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,159.01,294.01,086.01,140.0+40.0+3.64%28,227,500
2026-03-121,100.01,100.01,100.01,100.0+150.0+15.79%341,300
2026-03-11900.0980.0876.0950.0+75.0+8.57%12,595,600
2026-03-10866.0895.0800.0875.0+59.0+7.23%8,776,300
2026-03-09796.0837.0754.0816.0-43.0-5.01%7,072,000
2026-03-06979.0992.0858.0859.0-75.0-8.03%11,169,200
2026-03-05897.0960.0862.0934.0+124.0+15.31%16,879,800
2026-03-04843.0887.0777.0810.0-78.0-8.78%10,545,500
2026-03-03824.0929.0824.0888.0+109.0+13.99%17,227,200
2026-03-02720.0805.0718.0779.0+16.0+2.10%4,899,700
2026-02-27732.0795.0720.0763.0+16.0+2.14%7,107,200
2026-02-26667.0747.0656.0747.0+100.0+15.46%5,034,500
2026-02-25681.0709.0637.0647.0-15.0-2.27%3,422,500
2026-02-24714.0732.0654.0662.0-62.0-8.56%3,414,000
2026-02-20741.0763.0673.0724.0-47.0-6.10%5,362,500
2026-02-19777.0835.0732.0771.0-17.0-2.16%8,742,400
2026-02-18731.0788.0721.0788.0+100.0+14.53%2,345,800
2026-02-17728.0730.0655.0688.0-27.0-3.78%8,553,400
2026-02-16645.0715.0615.0715.0+100.0+16.26%7,495,000
2026-02-13615.0665.0558.0615.0-20.0-3.15%5,901,100
2026-02-12627.0645.0605.0635.0+4.0+0.63%3,104,000
2026-02-10627.0666.0613.0631.0+4.0+0.64%4,904,300
2026-02-09670.0716.0621.0627.0+8.0+1.29%13,105,600
2026-02-06552.0632.0529.0619.0+77.0+14.21%11,800,300
2026-02-05530.0610.0521.0542.0-8.0-1.45%7,805,200
2026-02-04580.0600.0541.0550.0-20.0-3.51%10,183,400
2026-02-03524.0570.0502.0570.0+80.0+16.33%4,485,700
2026-02-02468.0528.0458.0490.0+36.0+7.93%7,128,600
2026-01-30425.0459.0414.0454.0+34.0+8.10%2,335,300
2026-01-29413.0426.0402.0420.0+3.0+0.72%1,083,300
2026-01-28403.0419.0398.0417.0+14.0+3.47%863,000
2026-01-27408.0409.0396.0403.0-13.0-3.13%752,300
2026-01-26420.0426.0407.0416.0-12.0-2.80%828,200
2026-01-23431.0439.0417.0428.0-3.0-0.70%838,100
2026-01-22452.0459.0424.0431.0-15.0-3.36%1,211,700
2026-01-21430.0474.0423.0446.0+8.0+1.83%2,220,400
2026-01-20468.0469.0438.0438.0-25.0-5.40%1,170,900
2026-01-19464.0476.0444.0463.0-2.0-0.43%1,819,000
2026-01-16481.0505.0451.0465.0-8.0-1.69%4,329,400
2026-01-15401.0485.0398.0473.0+68.0+16.79%6,287,700
2026-01-14396.0410.0385.0405.0+9.0+2.27%1,324,400
2026-01-13372.0404.0369.0396.0+42.0+11.86%2,658,200
2026-01-09360.0367.0347.0354.0-5.0-1.39%667,300
2026-01-08354.0365.0344.0359.0+7.0+1.99%952,100
2026-01-07357.0379.0345.0352.0+17.0+5.07%4,163,000
2026-01-06336.0339.0332.0335.0+2.0+0.60%438,000
2026-01-05327.0335.0325.0333.0+14.0+4.39%432,900
2025-12-30325.0326.0318.0319.0-6.0-1.85%189,600
2025-12-29324.0331.0317.0325.0+9.0+2.85%384,400
2025-12-26318.0319.0313.0316.0+2.0+0.64%416,700
2025-12-25310.0318.0310.0314.0+3.0+0.96%408,600
2025-12-24307.0317.0307.0311.0+3.0+0.97%403,200
2025-12-23313.0314.0306.0308.0-6.0-1.91%355,100
2025-12-22310.0319.0309.0314.0+14.0+4.67%523,500
2025-12-19299.0303.0295.0300.0+1.0+0.33%521,700
2025-12-18299.0301.0293.0299.0-6.0-1.97%427,300
2025-12-17312.0313.0302.0305.0-8.0-2.56%428,500
2025-12-16320.0321.0312.0313.0-10.0-3.10%264,800
2025-12-15321.0324.0317.0323.0-1.0-0.31%284,600
2025-12-12330.0334.0321.0324.0-6.0-1.82%408,600
2025-12-11346.0348.0330.0330.0-16.0-4.62%457,600
2025-12-10347.0354.0341.0346.0-2.0-0.57%271,600
2025-12-09356.0360.0346.0348.0-8.0-2.25%272,200
2025-12-08353.0358.0340.0356.0+5.0+1.42%542,000
2025-12-05353.0356.0346.0351.0-4.0-1.13%199,700
2025-12-04353.0357.0351.0355.0+2.0+0.57%129,500
2025-12-03343.0356.0343.0353.0+9.0+2.62%193,600
2025-12-02362.0363.0342.0344.0-15.0-4.18%472,200
2025-12-01378.0382.0356.0359.0-19.0-5.03%592,400
2025-11-28373.0385.0364.0378.0+4.0+1.07%485,900
2025-11-27371.0388.0368.0374.0+7.0+1.91%846,100
2025-11-26337.0372.0337.0367.0+31.0+9.23%936,800
2025-11-25344.0347.0335.0336.0-5.0-1.47%310,200
2025-11-21349.0353.0338.0341.0-24.0-6.58%729,100
2025-11-20351.0365.0349.0365.0+19.0+5.49%525,700
2025-11-19346.0352.0343.0346.0+1.0+0.29%376,800
2025-11-18355.0356.0345.0345.0-14.0-3.90%360,800
2025-11-17348.0367.0348.0359.0+10.0+2.87%744,000
2025-11-14351.0362.0347.0349.0-4.0-1.13%406,300
2025-11-13362.0364.0353.0353.0-9.0-2.49%271,400
2025-11-12358.0362.0354.0362.0+8.0+2.26%222,100
2025-11-11360.0361.0351.0354.0-3.0-0.84%252,500
2025-11-10353.0357.0350.0357.0+8.0+2.29%184,400
2025-11-07348.0353.0343.0349.0-7.0-1.97%369,400
2025-11-06358.0363.0355.0356.00.00.00%284,400
2025-11-05355.0356.0344.0356.0-1.0-0.28%464,100
2025-11-04371.0371.0356.0357.0-14.0-3.77%487,700
2025-10-31372.0377.0366.0371.0+2.0+0.54%435,900
2025-10-30370.0374.0364.0369.0-4.0-1.07%445,600
2025-10-29383.0383.0369.0373.0-9.0-2.36%479,700
2025-10-28389.0392.0379.0382.0-8.0-2.05%377,200
2025-10-27385.0399.0384.0390.0+15.0+4.00%934,300
2025-10-24379.0384.0375.0375.00.00.00%528,800
2025-10-23381.0386.0371.0375.0-11.0-2.85%475,000
2025-10-22388.0388.0379.0386.0-2.0-0.52%359,300
2025-10-21395.0396.0386.0388.0-2.0-0.51%516,800
2025-10-20384.0395.0377.0390.0+16.0+4.28%844,200
2025-10-17390.0391.0370.0374.0-21.0-5.32%691,900
2025-10-16382.0400.0379.0395.0+13.0+3.40%718,900
2025-10-15361.0382.0357.0382.0+27.0+7.61%619,700
2025-10-14376.0381.0352.0355.0-31.0-8.03%1,289,900
2025-10-10385.0388.0378.0386.0-2.0-0.52%607,400
2025-10-09383.0391.0378.0388.0+9.0+2.37%608,100
2025-10-08387.0402.0377.0379.0-11.0-2.82%959,200
2025-10-07402.0404.0382.0390.0-9.0-2.26%1,043,600
2025-10-06414.0430.0397.0399.0+12.0+3.10%1,948,300
2025-10-03398.0404.0387.0387.0-6.0-1.53%951,300
2025-10-02384.0397.0383.0393.0+14.0+3.69%892,700
2025-10-01395.0397.0365.0379.0-8.0-2.07%873,700
2025-09-30380.0398.0372.0387.0+12.0+3.20%840,700
2025-09-29379.0382.0367.0375.00.00.00%395,800
2025-09-26374.0382.0369.0375.0+1.0+0.27%606,500
2025-09-25395.0399.0373.0374.0-23.0-5.79%1,214,400
2025-09-24385.0401.0375.0397.0+6.0+1.53%1,053,500
2025-09-22410.0431.0386.0391.0-11.0-2.74%3,272,100
2025-09-19380.0414.0373.0402.0+38.0+10.44%5,056,200
2025-09-18359.0367.0358.0364.0+5.0+1.39%426,700
2025-09-17375.0375.0356.0359.0-18.0-4.77%718,600
2025-09-16379.0384.0366.0377.0-2.0-0.53%878,900
2025-09-12388.0390.0367.0379.0——1,781,200

直近120営業日分を表示