Lasertec Corporation (PK)【LSRCY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-8.525	-12.9010290557	66.08	66.08	55.05	220921	61.31456568	DR
4	4.675	8.84077155825	52.88	72.89	48.57	101611	60.63023259	DR
12	8.565	17.4831598285	48.99	72.89	44.46	84592	55.88526738	DR
26	18.985	49.2221934146	38.57	72.89	36.1601	101372	48.19059403	DR
52	32.155	126.594488189	25.4	72.89	18.91	114648	38.98310697	DR
156	26.445	85.0048216008	31.11	72.89	14.32	86957	34.7262694	DR
260	20.32	54.5723109977	37.235	72.89	14.32	99307	33.03892406	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	59.1	-4.26	-6.72	61.98	63.5803	59.06	515155
1782854880	63.36	0.54	0.86	61.39	63.62	61.39	454643
1782768300	62.82	0.61	0.98	61.25	62.82	60.14	38888
1782509280	62.21	-2.61	-4.03	61.38	63	61.26	70449
1782422460	64.819999	2.82	4.55	66.08	66.08	63.5125	25468
1782336000	62	-1.87	-2.93	62.65	65.0299	61.53	187788
1782250140	63.87	-8	-11.13	63	64.34	63	59113
1782163500	71.87	0.58	0.81	72.46	72.89	71.675	64661
1781818140	71.29	5.47	8.31	70.99	72.04	70.48	58534
1781731740	65.819999	8.63	15.09	66	67.69	65.45	67770
1781645340	57.19	-3.56	-5.86	58.45	58.68	57.19	32006
1781558940	60.75	4.68	8.35	59.96	61	59.87	40782
1781299740	56.07	3.28	6.21	55.33	56.2	55.25	32983
1781213220	52.79	3.07	6.17	50.14	53.4799	50.14	68667
1781126940	49.72	0.33	0.67	50.21	51.82	49.7	21267
1781040540	49.39	-1.18	-2.33	51.38	51.78	48.57	37936
1780954140	50.57	0.2	0.41	50.79	51.285	50.36	55485
1780694940	50.366	-3.07	-5.75	51.845	51.845	49.5	60022
1780608540	53.44	0.92	1.75	52.88	53.72	52.692	38996
1780522140	52.52	2.45	4.89	52.33	52.59	52.065	29921
1780435740	50.07	1.27	2.60	48.87	50.07	48.87	33614
1780349340	48.8	-1.86	-3.67	49	50	47.58	43699
1780090080	50.66	-0.55	-1.07	50.6	50.82	50.3	52705
1780003320	51.21	-1.14	-2.18	51.185	52.28	50.59	62179
1779917340	52.35	-1.27	-2.37	52.32	54.11	51.92	104485
1779830940	53.62	5.66	11.80	52.74	53.79	48.44	36976
1779484920	47.96	-0.38	-0.79	47.87	48.45	47.87	47536
1779398880	48.34	1.92	4.14	47.48	48.51	47.48	41172
1779312300	46.42	0.91	2.00	45.355	46.55	45.3	80813
1779225660	45.51	-2.96	-6.11	45	46.05	44.46	61554
1779139740	48.47	-0.52	-1.06	49.01	49.055	47.52	262678
1778880000	48.99	-2.81	-5.42	50	50	48.4701	93470
1778793900	51.8	-2.23	-4.13	52.8	52.8	51.49	366570
1778707380	54.03	-0.37	-0.68	53.86	54.14	53.28	79183
1778621340	54.4	-2.25	-3.97	56	56	53.63	253879
1778534940	56.65	-0.95	-1.65	57	57	56.06	257535
1778275200	57.6	1.43	2.55	56.87	57.62	56.6065	63826
1778188800	56.17	-2.82	-4.78	55.21	57.23	55.21	109032
1778102520	58.99	2.39	4.22	59.66	59.66	58.09	93199
1778016000	56.6	1	1.80	56.205	56.94	56.0763	44777
1777930140	55.6	0.64	1.16	54.85	55.86	54.85	26329
1777671000	54.96	-0.55	-0.99	54.85	55.19	54.4	51158
1777584540	55.51	0.77	1.41	53.56	56.17	53.15	68935
1777498140	54.74	0.21	0.39	54.2688	54.96	54.26	31470
1777411800	54.53	-2.09	-3.69	54.197	54.59	53.88	39540
1777325400	56.62	-0.54	-0.94	57.013	57.16	56.41	36813
1777065780	57.16	3.23	5.99	57.99	58	56.66	35676
1776979740	53.93	-2.7	-4.77	54.63	56.55	53.73	24423
1776893280	56.63	1.44	2.61	58.21	58.42	56.09	15203
1776806940	55.19	1.46	2.72	55.2	55.69	54.61	20602
1776720540	53.73	1.9	3.67	53.2	53.73	50	60048
1776460800	51.83	-0.26	-0.50	51.26	52.4684	51.26	33378
1776374940	52.09	-0.18	-0.34	52.25	52.25	51.42	50498
1776288360	52.27	-2.46	-4.49	52.08	52.27	51.46	34828
1776202140	54.73	2.02	3.83	54.116	54.87	54.11	80048
1776115740	52.71	0.08	0.15	49.21	52.95	49.21	47869
1775856000	52.63	3.35	6.79	52	53	52	43721
1775770140	49.285	-1.61	-3.15	48.99	49.474	48.27	56354
1775683500	50.89	4.63	10.01	50.365	51.38	49.2423	217931
1775596800	46.26	-0.9	-1.91	45.45	46.27	44.982	89821
1775510940	47.16	2.65	5.95	47.22	47.3	46.69	41240
1775164920	44.51	-0.73	-1.61	43.6608	44.75	43.6608	43125