日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	33,800	34,160	33,290	33,360	-3.56%	5,130,500	3兆1453億	-16.41%
04/24	34,580	35,080	34,160	34,590	+2.19%	7,581,500	3兆2613億	-14.16%
04/23	35,100	35,240	32,930	33,850	-1.94%	8,466,700	3兆1915億	-16.58%
04/22	33,690	35,230	33,490	34,520	+0.49%	6,938,600	3兆2547億	-15.48%
04/19	36,100	36,170	33,750	34,350	-8.42%	8,930,100	3兆2387億	-16.19%
04/18	37,110	38,200	36,370	37,510	+0.21%	8,111,700	3兆5366億	-8.97%
04/17	41,320	41,330	37,410	37,430	-7.85%	8,900,000	3兆5291億	-9.23%
04/16	41,500	41,570	40,580	40,620	-3.7%	4,341,300	3兆8299億	-1.57%
04/15	42,840	43,050	41,900	42,180	-2.59%	4,742,000	3兆9770億	+2.5%
04/12	42,600	43,470	42,530	43,300	+2.97%	5,835,000	4兆826億	+5.57%
04/11	41,880	42,280	41,440	42,050	-0.61%	4,810,400	3兆9647億	+2.94%
04/10	41,500	42,420	41,210	42,310	+1.76%	4,911,700	3兆9892億	+3.79%
04/09	40,350	41,580	40,130	41,580	+3.43%	4,730,800	3兆9204億	+2.09%
04/08	40,030	40,370	39,670	40,200	+1.67%	4,889,700	3兆7903億	-1.32%
04/05	40,330	40,690	39,360	39,540	-3.65%	5,014,300	3兆7280億	-2.99%
04/04	41,710	41,960	40,990	41,040	-0.85%	4,747,500	3兆8695億	+0.64%
04/03	41,090	41,710	40,450	41,390	-0.96%	6,095,400	3兆9025億	+1.59%
04/02	41,280	41,970	41,100	41,790	+1.93%	5,176,500	3兆9402億	+2.63%
04/01	42,200	42,350	40,860	41,000	-1.91%	4,971,500	3兆8657億	+0.85%
03/29	43,150	43,330	41,780	41,800	-2.63%	6,008,600	3兆9411億	+2.82%
03/28	42,990	43,220	42,650	42,930	+0.14%	4,604,000	4兆477億	+5.89%
03/27	42,600	43,050	42,100	42,870	+1.2%	5,305,200	4兆420億	+6.07%
03/26	42,190	42,620	42,010	42,360	+0.43%	4,692,200	3兆9939億	+5.06%
03/25	43,260	43,550	42,180	42,180	-1.72%	5,475,500	3兆9770億	+4.82%
03/22	43,370	43,880	42,500	42,920	-0.33%	7,947,700	4兆467億	+6.65%
03/21	42,240	43,140	42,070	43,060	+3.21%	8,647,700	4兆599億	+7.21%
03/19	39,830	41,900	39,800	41,720	+3.22%	11,095,700	3兆9336億	+4.15%
03/18	38,180	40,440	38,070	40,420	+6.01%	7,777,200	3兆8110億	+1.08%
03/15	39,320	39,390	37,960	38,130	-4.29%	7,630,600	3兆5951億	-4.68%
03/14	37,950	39,840	37,770	39,840	+4.1%	8,287,300	3兆7563億	-0.58%
03/13	38,600	38,890	37,760	38,270	+0.34%	5,918,900	3兆6083億	-4.49%
03/12	37,490	38,490	37,280	38,140	+0.87%	5,988,000	3兆5960億	-4.87%
03/11	36,700	37,860	36,560	37,810	-2.48%	5,660,000	3兆5649億	-5.64%
03/08	39,700	40,030	38,770	38,770	-0.95%	6,490,900	3兆6554億	-3.25%
03/07	40,320	40,590	39,110	39,140	-1.88%	7,579,600	3兆6903億	-2.42%
03/06	40,500	40,740	39,810	39,890	-3.74%	6,413,800	3兆7610億	-0.58%
03/05	41,550	42,190	40,780	41,440	-0.77%	6,791,300	3兆9072億	+3.34%
03/04	41,200	42,080	41,110	41,760	+2.35%	7,952,900	3兆9374億	+4.29%
03/01	40,300	40,960	39,850	40,800	+2.13%	7,086,100	3兆8468億	+1.92%
02/29	39,650	39,970	38,960	39,950	-0.67%	6,445,500	3兆7667億	-0.12%
02/28	40,530	41,100	40,220	40,220	-1.4%	5,890,200	3兆7921億	+0.53%
02/27	40,110	40,800	39,840	40,790	+1.67%	6,693,500	3兆8459億	+1.98%
02/26	41,100	41,120	39,710	40,120	-2.15%	6,609,100	3兆7827億	+0.56%
02/22	41,000	41,090	39,560	41,000	+5.07%	10,442,100	3兆8657億	+3.1%
02/21	39,490	39,590	38,880	39,020	-1.89%	6,073,100	3兆6790億	-1.4%
02/20	40,480	40,830	39,650	39,770	-1.66%	7,938,600	3兆7497億	+0.94%
02/19	40,400	41,390	39,930	40,440	0%	8,936,900	3兆8129億	+3.12%
02/16	42,700	43,710	40,350	40,440	-4.19%	13,033,000	3兆8129億	+3.71%
02/15	41,450	42,230	41,030	42,210	+3.05%	7,322,700	3兆9798億	+8.88%
02/14	39,700	40,970	39,670	40,960	+1.51%	6,110,400	3兆8619億	+6.46%
02/13	40,800	41,080	40,050	40,350	+0.88%	6,817,700	3兆8044億	+5.62%
02/09	40,890	41,120	40,000	40,000	-1.98%	7,873,200	3兆7714億	+5.4%
02/08	40,500	40,950	40,300	40,810	+2.23%	8,058,900	3兆8478億	+8.08%
02/07	39,310	39,920	38,940	39,920	+0.5%	8,557,500	3兆7639億	+6.14%
02/06	39,090	39,730	38,920	39,720	+2.37%	8,438,800	3兆7450億	+5.91%
02/05	38,120	38,810	37,740	38,800	+2.97%	9,219,900	3兆6583億	+3.63%
02/02	38,100	38,430	37,540	37,680	-0.26%	8,529,500	3兆5527億	+0.8%
02/01	38,900	39,400	37,680	37,780	-5.03%	10,718,700	3兆5621億	+1.16%
01/31	16:00 2024年6月期通期業績予想の修正、剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ
01/31	16:00 2024年6月期第2四半期決算短信〔日本基準〕(連結)
01/31	38,900	39,890	38,850	39,780	+0.96%	8,196,500	3兆7507億	+6.73%
01/30	40,000	40,000	39,150	39,400	+0.18%	8,894,200	3兆7148億	+6.21%
01/29	39,570	39,990	38,820	39,330	-1.7%	12,172,200	3兆7082億	+6.51%
01/26	41,020	41,920	39,960	40,010	-3.66%	13,274,800	3兆7723億	+8.89%
01/25	40,900	41,530	40,300	41,530	+4.14%	10,696,400	3兆9157億	+13.88%
01/24	40,650	40,780	39,650	39,880	-0.97%	11,216,800	3兆7601億	+10.43%
01/23	40,110	41,490	39,980	40,270	+0.67%	16,491,900	3兆7969億	+12.33%
01/22	38,990	40,060	38,570	40,000	+4.77%	10,447,700	3兆7714億	+12.37%
01/19	38,020	38,400	37,390	38,180	+3.38%	11,808,000	3兆5998億	+7.97%
01/18	36,190	37,140	36,170	36,930	+2.21%	8,701,100	3兆4819億	+4.87%
01/17	35,350	36,420	35,350	36,130	+4.12%	11,892,500	3兆4065億	+2.9%
01/16	35,200	35,250	34,580	34,700	-1.36%	7,295,300	3兆2717億	-1.01%
01/15	35,080	35,500	34,620	35,180	+0.86%	8,078,700	3兆3169億	+0.26%
01/12	35,010	35,600	34,560	34,880	+0.32%	10,535,900	3兆2887億	-0.44%
01/11	35,000	35,420	34,320	34,770	-0.37%	11,106,100	3兆2783億	-0.71%
01/10	34,190	35,100	33,980	34,900	+2.26%	9,473,600	3兆2905億	-0.25%
01/09	34,700	35,140	33,690	34,130	+0.35%	9,502,100	3兆2179億	-2.25%
01/05	35,230	35,240	33,970	34,010	-3.44%	10,811,800	3兆2066億	-2.43%
01/04	35,550	35,570	34,520	35,220	-5.25%	10,037,200	3兆3207億	+1.38%
2023
12/29	36,730	37,340	36,280	37,170	-0.16%	11,366,400	3兆5046億	+7.55%
12/28	37,810	38,440	37,210	37,230	-2.31%	10,847,000	3兆5102億	+8.5%
12/27	37,700	38,300	37,460	38,110	+2.09%	10,787,500	3兆5932億	+11.81%
12/26	36,740	37,700	36,430	37,330	+1.3%	10,526,800	3兆5197億	+10.39%
12/25	36,160	36,970	35,700	36,850	+2.79%	10,091,200	3兆4744億	+9.78%
12/22	35,450	35,850	34,890	35,850	+1.3%	12,512,300	3兆3801億	+7.52%
12/21	34,600	36,100	34,510	35,390	+0.68%	12,487,500	3兆3367億	+6.77%
12/20	16:00 組織変更および役員等の人事異動に関するお知らせ
12/20	35,010	35,180	34,310	35,150	+1.15%	11,321,900	3兆3141億	+6.73%
12/19	33,260	34,880	32,940	34,750	+4.86%	12,470,900	3兆2764億	+6.22%
12/18	32,650	33,480	32,300	33,140	+1.35%	11,235,800	3兆1246億	+2.01%
12/15	33,300	33,850	32,550	32,700	-1.77%	9,951,300	3兆831億	+1.15%
12/14	34,500	34,730	33,060	33,290	-1.83%	11,179,400	3兆1387億	+3.41%
12/13	34,420	34,700	33,720	33,910	-0.7%	9,412,300	3兆1972億	+6%
12/12	35,250	35,480	34,150	34,150	-0.96%	11,019,100	3兆2198億	+7.6%
12/11	35,120	35,740	34,310	34,480	+0.35%	10,742,900	3兆2509億	+9.63%
12/08	34,430	35,120	34,140	34,360	-0.95%	12,169,300	3兆2396億	+10.22%
12/07	35,200	35,240	34,510	34,690	-2.56%	11,602,300	3兆2707億	+12.32%
12/06	34,230	35,600	34,200	35,600	+5.39%	11,680,000	3兆3565億	+16.7%
12/05	34,010	34,380	33,240	33,780	-2%	13,008,200	3兆1849億	+12.17%
12/04	16:00 新製品ビア深さ測定装置VIANCAシリーズを発表
12/04	34,090	34,880	33,940	34,470	+1.26%	12,474,100	3兆2500億	+15.75%
12/01	32,930	34,140	32,770	34,040	+3.03%	12,768,200	3兆2095億	+15.84%
11/30	32,950	33,150	32,410	33,040	+0.92%	11,380,300	3兆1152億	+13.73%
11/29	30,910	32,810	30,790	32,740	+5.24%	15,166,100	3兆869億	+13.83%
11/24	16:00 新製品アクティニックEUVパターンマスク欠陥検査装置 ACTIS 「A300」シリーズを発表

6920 レーザーテック

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート