KabuInsight

レーザーテック

6920
プライム/電気機器/Lasertec Corporation
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
2026-03-1334,950.037,990.034,850.037,550.0+1200.0+3.30%7,181,900
2026-03-1235,850.036,790.035,630.036,350.0+150.0+0.41%4,310,900
2026-03-1135,140.036,870.034,310.036,200.0+1430.0+4.11%6,110,400
2026-03-1032,990.034,840.032,860.034,770.0+4410.0+14.53%5,530,900
2026-03-0930,500.030,910.028,810.030,360.0-2950.0-8.86%5,263,100
2026-03-0632,850.033,480.031,900.033,310.0-240.0-0.72%4,291,200
2026-03-0533,790.034,650.032,520.033,550.0+460.0+1.39%6,040,100
2026-03-0433,520.035,030.032,310.033,090.0-1130.0-3.30%5,876,600
2026-03-0334,050.034,630.033,460.034,220.0-70.0-0.20%4,647,600
2026-03-0232,380.034,630.031,850.034,290.0+630.0+1.87%4,934,500
2026-02-2732,390.033,930.031,780.033,660.0+170.0+0.51%4,895,000
2026-02-2632,750.033,490.031,630.033,490.0+950.0+2.92%4,103,500
2026-02-2532,260.033,120.032,160.032,540.0+620.0+1.94%2,879,500
2026-02-2430,850.032,070.030,800.031,920.0+1280.0+4.18%3,028,400
2026-02-2030,730.030,770.029,985.030,640.0-370.0-1.19%2,249,600
2026-02-1931,480.031,790.030,720.031,010.0-160.0-0.51%2,568,400
2026-02-1830,600.031,390.030,490.031,170.0+550.0+1.80%1,850,000
2026-02-1730,940.031,110.030,200.030,620.0-90.0-0.29%1,740,800
2026-02-1630,980.031,110.030,340.030,710.0-150.0-0.49%1,783,100
2026-02-1330,450.031,160.030,320.030,860.0-290.0-0.93%2,403,200
2026-02-1231,600.031,690.030,880.031,150.0+240.0+0.78%2,820,800
2026-02-1031,550.031,700.030,430.030,910.0-390.0-1.25%3,414,600
2026-02-0931,600.031,860.031,110.031,300.0+1110.0+3.68%3,787,700
2026-02-0629,305.030,410.028,800.030,190.0+1300.0+4.50%5,418,000
2026-02-0529,400.030,410.028,660.028,890.0-915.0-3.07%5,541,300
2026-02-0430,550.030,590.029,375.029,805.0-2295.0-7.15%5,969,900
2026-02-0332,350.032,590.031,420.032,100.0+790.0+2.52%4,795,500
2026-02-0233,830.034,230.031,170.031,310.0-5080.0-13.96%7,810,900
2026-01-3037,200.037,450.036,030.036,390.0-1070.0-2.86%4,612,300
2026-01-2939,220.039,500.036,350.037,460.0-1760.0-4.49%8,151,100
2026-01-2837,360.040,320.037,000.039,220.0+2320.0+6.29%6,675,700
2026-01-2736,290.037,140.035,780.036,900.0+1200.0+3.36%3,465,800
2026-01-2635,790.036,620.035,410.035,700.0-790.0-2.16%3,363,300
2026-01-2337,000.037,200.036,200.036,490.0-2240.0-5.78%5,360,300
2026-01-2237,600.039,370.037,410.038,730.0+2130.0+5.82%6,996,600
2026-01-2135,480.036,980.035,250.036,600.0+570.0+1.58%4,188,600
2026-01-2036,620.036,860.035,550.036,030.0-970.0-2.62%3,031,200
2026-01-1936,300.037,320.035,860.037,000.0+410.0+1.12%4,008,500
2026-01-1636,600.036,930.035,520.036,590.0+760.0+2.12%5,313,800
2026-01-1534,250.036,000.033,730.035,830.0+1030.0+2.96%4,974,600
2026-01-1433,670.035,290.033,460.034,800.0+1720.0+5.20%5,291,800
2026-01-1332,480.034,100.032,360.033,080.0+2700.0+8.89%6,675,000
2026-01-0930,710.030,950.029,680.030,380.0-320.0-1.04%3,198,400
2026-01-0831,900.032,040.030,700.030,700.0-1400.0-4.36%2,837,800
2026-01-0732,800.033,130.031,780.032,100.0-660.0-2.01%3,275,500
2026-01-0632,000.032,820.031,770.032,760.0+1050.0+3.31%4,355,300
2026-01-0530,950.032,030.030,510.031,710.0+2065.0+6.97%4,233,000
2025-12-3029,415.029,880.029,020.029,645.0+225.0+0.76%3,112,100
2025-12-2930,050.030,070.029,310.029,420.0-580.0-1.93%2,220,500
2025-12-2629,575.030,040.029,465.030,000.0+640.0+2.18%2,762,500
2025-12-2529,720.029,860.029,240.029,360.0-375.0-1.26%1,934,500
2025-12-2430,030.030,170.029,610.029,735.0-265.0-0.88%2,277,100
2025-12-2330,000.030,130.029,720.030,000.0-220.0-0.73%2,234,600
2025-12-2230,010.030,390.029,735.030,220.0+1700.0+5.96%2,772,100
2025-12-1928,590.029,060.028,340.028,520.0+430.0+1.53%3,856,900
2025-12-1828,325.028,625.027,800.028,090.0-1250.0-4.26%3,973,900
2025-12-1729,590.029,850.028,860.029,340.0-105.0-0.36%4,268,200
2025-12-1630,120.030,300.029,350.029,445.0-855.0-2.82%3,368,100
2025-12-1530,500.031,420.030,120.030,300.0-780.0-2.51%3,899,500
2025-12-1231,450.031,450.030,620.031,080.0+80.0+0.26%3,774,300
2025-12-1131,800.031,800.030,370.031,000.0-520.0-1.65%4,857,500
2025-12-1032,720.033,070.031,200.031,520.0-1390.0-4.22%6,065,300
2025-12-0931,930.033,330.031,780.032,910.0+1150.0+3.62%6,315,700
2025-12-0832,380.032,380.031,110.031,760.0-840.0-2.58%4,880,500
2025-12-0531,500.032,770.031,470.032,600.0+400.0+1.24%5,050,400
2025-12-0430,170.032,420.029,960.032,200.0+1890.0+6.24%7,196,900
2025-12-0328,855.030,440.028,805.030,310.0+2070.0+7.33%5,829,800
2025-12-0228,120.028,900.027,920.028,240.0+485.0+1.75%4,283,000
2025-12-0128,715.028,720.027,515.027,755.0-325.0-1.16%3,779,700
2025-11-2827,800.028,080.027,425.028,080.0+230.0+0.83%3,048,300
2025-11-2727,220.028,000.027,010.027,850.0+1225.0+4.60%4,214,200
2025-11-2626,950.027,350.026,445.026,625.0+135.0+0.51%3,896,300
2025-11-2527,015.027,660.026,490.026,490.0-25.0-0.09%4,637,100
2025-11-2126,455.027,150.026,305.026,515.0-1440.0-5.15%4,985,900
2025-11-2028,330.028,340.027,520.027,955.0+1625.0+6.17%4,841,500
2025-11-1926,785.026,965.025,590.026,330.0-590.0-2.19%5,748,100
2025-11-1828,180.028,290.026,885.026,920.0-1760.0-6.14%4,259,500
2025-11-1728,090.028,735.027,830.028,680.0+585.0+2.08%3,565,200
2025-11-1428,400.028,715.027,910.028,095.0-1135.0-3.88%5,239,000
2025-11-1329,000.029,425.028,665.029,230.0-55.0-0.19%3,984,700
2025-11-1228,500.029,480.027,830.029,285.0+450.0+1.56%6,023,600
2025-11-1129,335.030,400.028,600.028,835.00.00.00%7,327,900
2025-11-1029,650.029,930.028,825.028,835.0-265.0-0.91%4,925,900
2025-11-0729,195.029,540.028,400.029,100.0-595.0-2.00%6,306,000
2025-11-0629,765.029,875.029,180.029,695.0+1055.0+3.68%5,537,400
2025-11-0529,215.029,790.028,065.028,640.0-2130.0-6.92%12,632,100
2025-11-0430,620.032,800.030,550.030,770.0+2360.0+8.31%15,727,300
2025-10-3130,460.030,480.027,060.028,410.0-165.0-0.58%20,729,700
2025-10-3028,075.028,575.027,365.028,575.0+5000.0+21.21%4,130,300
2025-10-2922,325.023,810.022,310.023,575.0+1685.0+7.70%12,823,000
2025-10-2822,400.022,400.021,590.021,890.0-420.0-1.88%6,006,100
2025-10-2721,945.022,310.021,720.022,310.0+630.0+2.91%6,114,400
2025-10-2421,495.021,680.021,300.021,680.0+760.0+3.63%5,592,100
2025-10-2320,600.020,920.020,355.020,920.0-490.0-2.29%6,515,600
2025-10-2221,305.021,490.020,560.021,410.0+70.0+0.33%7,660,600
2025-10-2122,000.022,000.021,255.021,340.0-395.0-1.82%8,923,100
2025-10-2021,000.021,785.020,850.021,735.0+1215.0+5.92%8,279,700
2025-10-1720,710.021,085.020,320.020,520.0-445.0-2.12%6,442,800
2025-10-1621,440.021,450.020,635.020,965.0-175.0-0.83%10,057,700
2025-10-1519,785.021,315.019,585.021,140.0+1340.0+6.77%12,859,000
2025-10-1420,300.021,265.019,770.019,800.0-425.0-2.10%13,898,300
2025-10-1020,000.020,305.019,685.020,225.0+45.0+0.22%7,135,500
2025-10-0920,350.020,375.019,935.020,180.0+150.0+0.75%6,757,500
2025-10-0820,000.020,475.019,835.020,030.0-340.0-1.67%7,347,500
2025-10-0721,945.022,160.020,250.020,370.0-1075.0-5.01%12,384,900
2025-10-0621,000.021,695.020,630.021,445.0+1435.0+7.17%11,992,500
2025-10-0320,300.020,410.019,910.020,010.0-350.0-1.72%6,864,200
2025-10-0220,700.021,165.020,205.020,360.0+540.0+2.72%9,305,400
2025-10-0120,395.020,510.019,820.019,820.0-485.0-2.39%8,858,100
2025-09-3020,395.020,570.020,065.020,305.0+100.0+0.49%8,316,300
2025-09-2919,590.020,340.019,540.020,205.0+475.0+2.41%11,258,500
2025-09-2621,260.021,290.019,705.019,730.0-1800.0-8.36%17,125,100
2025-09-2521,420.021,735.021,185.021,530.0+10.0+0.05%11,521,300
2025-09-2421,290.022,310.021,045.021,520.0+325.0+1.53%25,404,400
2025-09-2219,360.021,690.019,285.021,195.0+2010.0+10.48%30,102,000
2025-09-1918,465.019,635.018,160.019,185.0+2130.0+12.49%27,322,100
2025-09-1816,895.017,435.016,845.017,055.0+335.0+2.00%6,862,500
2025-09-1716,750.016,910.016,545.016,720.0-195.0-1.15%5,494,200
2025-09-1616,835.016,930.016,530.016,915.0+230.0+1.38%6,273,400
2025-09-1216,660.016,760.016,190.016,685.0——8,191,000

直近120営業日分を表示