nLIGHT Inc (LASR)

LASR
🏛️ アメリカ →
29.13
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 13.70 13.74 13.39 13.50 0.2M
2023-12-28 13.88 13.93 13.65 13.76 0.1M
2023-12-27 13.88 14.09 13.78 13.91 0.1M
2023-12-26 13.69 13.87 13.58 13.82 0.1M
2023-12-22 13.62 13.77 13.37 13.59 0.2M
2023-12-21 13.26 13.50 13.05 13.49 0.1M
2023-12-20 13.22 13.51 12.83 13.01 0.3M
2023-12-19 13.64 13.65 13.04 13.36 0.2M
2023-12-18 13.95 14.22 13.50 13.51 0.2M
2023-12-15 14.72 14.88 13.86 13.87 0.6M
2023-12-14 14.42 15.00 14.39 14.65 0.3M
2023-12-13 13.76 14.16 13.44 14.16 0.2M
2023-12-12 13.57 13.74 13.04 13.71 0.1M
2023-12-11 13.46 13.66 13.22 13.65 0.1M
2023-12-08 13.20 13.56 13.11 13.54 0.2M
2023-12-07 12.71 13.29 12.71 13.20 0.2M
2023-12-06 13.07 13.08 12.76 12.76 0.3M
2023-12-05 13.50 13.50 12.96 13.02 0.2M
2023-12-04 13.29 13.58 13.29 13.53 0.2M
2023-12-01 13.18 13.48 12.95 13.43 0.3M
2023-11-30 13.48 13.57 13.05 13.22 0.3M
2023-11-29 13.51 13.94 13.47 13.51 0.3M
2023-11-28 13.59 14.25 13.20 13.49 0.6M
2023-11-27 12.00 13.00 11.86 12.95 0.5M
2023-11-24 11.40 11.66 11.34 11.39 0.1M
2023-11-22 11.30 11.55 11.30 11.45 0.1M
2023-11-21 11.20 11.28 10.99 11.16 0.2M
2023-11-20 11.25 11.51 11.20 11.35 0.3M
2023-11-17 11.02 11.64 10.86 11.28 0.5M
2023-11-16 11.29 11.29 10.77 10.92 0.3M
2023-11-15 11.29 11.62 11.25 11.38 0.3M
2023-11-14 10.88 11.23 10.81 11.21 0.4M
2023-11-13 10.31 10.60 10.14 10.51 0.3M
2023-11-10 10.06 10.48 9.99 10.40 0.4M
2023-11-09 9.55 10.18 9.52 10.02 0.5M
2023-11-08 9.40 9.69 9.24 9.48 0.2M
2023-11-07 9.26 9.42 9.09 9.39 0.3M
2023-11-06 9.21 9.63 9.07 9.30 0.3M
2023-11-03 8.76 9.38 8.76 9.15 0.4M
2023-11-02 8.51 8.78 8.51 8.67 0.3M
2023-11-01 8.33 8.35 8.14 8.34 0.2M
2023-10-31 8.27 8.36 8.13 8.33 0.2M
2023-10-30 8.33 8.40 8.23 8.25 0.2M
2023-10-27 8.25 8.31 8.13 8.27 0.2M
2023-10-26 8.34 8.47 8.16 8.23 0.2M
2023-10-25 8.55 8.55 8.19 8.28 0.3M
2023-10-24 8.83 8.91 8.54 8.57 0.2M
2023-10-23 8.91 9.09 8.70 8.73 0.2M
2023-10-20 9.18 9.35 8.96 8.99 0.2M
2023-10-19 9.43 9.47 9.11 9.17 0.2M
2023-10-18 9.64 9.66 9.39 9.43 0.2M
2023-10-17 9.47 9.84 9.47 9.77 0.2M
2023-10-16 9.35 9.67 9.31 9.57 0.2M
2023-10-13 9.55 9.55 9.26 9.27 0.2M
2023-10-12 9.90 9.90 9.52 9.57 0.1M
2023-10-11 10.04 10.09 9.87 9.88 0.1M
2023-10-10 9.91 10.11 9.79 10.04 0.1M
2023-10-09 9.79 9.98 9.69 9.83 0.1M
2023-10-06 9.94 10.01 9.87 9.92 0.1M
2023-10-05 10.12 10.12 9.87 10.02 0.2M
2023-10-04 10.16 10.23 10.04 10.14 0.2M
2023-10-03 10.26 10.51 10.10 10.15 0.2M
2023-10-02 10.33 10.46 10.19 10.31 0.1M
2023-09-29 10.45 10.54 10.30 10.40 0.2M
2023-09-28 10.26 10.50 10.26 10.36 0.1M
2023-09-27 10.31 10.46 10.05 10.26 0.3M
2023-09-26 10.20 10.35 10.20 10.27 0.1M
2023-09-25 10.17 10.41 10.17 10.26 0.1M
2023-09-22 10.32 10.47 10.26 10.26 0.1M
2023-09-21 10.23 10.44 10.18 10.30 0.2M
2023-09-20 10.57 10.68 10.36 10.37 0.1M
2023-09-19 10.56 10.80 10.34 10.47 0.1M
2023-09-18 10.58 10.68 10.39 10.55 0.1M
2023-09-15 10.59 10.66 10.42 10.63 0.3M
2023-09-14 10.33 10.65 10.20 10.52 0.2M
2023-09-13 10.22 10.32 10.08 10.31 0.2M
2023-09-12 10.61 10.63 10.20 10.20 0.1M
2023-09-11 10.74 10.74 10.46 10.59 0.1M
2023-09-08 11.04 11.04 10.67 10.68 0.1M
2023-09-07 10.99 11.09 10.74 11.04 0.2M
2023-09-06 11.21 11.41 10.94 11.13 0.1M
2023-09-05 11.34 11.34 11.03 11.20 0.1M
2023-09-01 11.53 11.69 11.44 11.46 0.1M
2023-08-31 11.45 11.81 11.33 11.41 0.2M
2023-08-30 11.06 11.51 10.74 11.39 0.1M
2023-08-29 11.10 11.28 11.04 11.12 0.1M
2023-08-28 10.85 11.19 10.85 11.14 0.2M
2023-08-25 10.80 10.99 10.67 10.84 0.1M
2023-08-24 11.01 11.08 10.78 10.80 0.2M
2023-08-23 10.91 11.12 10.91 11.04 0.1M
2023-08-22 10.88 10.96 10.80 10.88 0.1M
2023-08-21 11.04 11.04 10.79 10.80 0.2M
2023-08-18 10.87 11.31 10.87 11.03 0.2M
2023-08-17 10.83 11.08 10.74 11.03 0.3M
2023-08-16 11.00 11.05 10.80 10.83 0.2M
2023-08-15 10.93 11.21 10.93 11.08 0.1M
2023-08-14 10.77 11.05 10.68 11.01 0.2M
2023-08-11 10.81 10.90 10.75 10.80 0.2M
2023-08-10 10.98 11.02 10.75 10.87 0.2M
2023-08-09 11.13 11.17 10.70 10.93 0.2M
2023-08-08 11.42 11.48 11.02 11.12 0.2M
2023-08-07 11.82 11.82 11.36 11.60 0.3M
2023-08-04 12.47 12.87 11.74 11.83 0.5M
2023-08-03 13.24 13.56 13.24 13.51 0.2M
2023-08-02 13.77 13.77 13.23 13.50 0.3M
2023-08-01 14.32 14.32 13.84 13.97 0.4M
2023-07-31 14.14 14.49 14.11 14.40 0.2M
2023-07-28 14.43 14.53 14.14 14.16 0.1M
2023-07-27 14.60 14.60 14.14 14.24 0.1M
2023-07-26 14.25 14.62 14.24 14.45 0.1M
2023-07-25 14.17 14.51 14.12 14.36 0.1M
2023-07-24 14.53 14.62 14.19 14.20 0.1M
2023-07-21 14.74 15.20 14.46 14.53 0.2M
2023-07-20 14.70 14.70 14.23 14.62 0.1M
2023-07-19 14.81 15.03 14.67 14.77 0.1M
2023-07-18 15.01 15.28 14.71 14.82 0.1M
2023-07-17 14.76 15.18 14.52 15.08 0.2M
2023-07-14 15.16 15.26 14.72 14.79 0.1M
2023-07-13 15.17 15.32 15.12 15.25 0.1M
2023-07-12 15.27 15.43 14.93 15.05 0.1M
2023-07-11 15.19 15.19 14.84 14.99 0.1M
2023-07-10 14.90 15.15 14.90 15.07 0.1M
2023-07-07 15.11 15.30 14.85 14.90 0.1M
2023-07-06 15.05 15.06 14.70 14.99 0.2M
2023-07-05 15.40 15.44 15.05 15.26 0.2M
2023-07-03 15.45 15.72 14.81 15.59 0.1M
2023-06-30 15.53 15.74 15.41 15.42 0.2M
2023-06-29 15.14 15.61 15.14 15.37 0.2M
2023-06-28 14.89 15.18 14.84 15.15 0.2M
2023-06-27 14.78 15.17 14.44 15.04 0.1M
2023-06-26 15.04 15.23 14.70 14.72 0.2M
2023-06-23 15.09 15.25 14.70 15.12 0.4M
2023-06-22 15.63 15.84 15.31 15.39 0.2M
2023-06-21 15.17 15.91 14.69 15.71 0.4M
2023-06-20 15.04 15.33 14.37 15.31 0.2M
2023-06-16 15.01 15.41 14.80 15.29 0.6M
2023-06-15 14.51 15.00 14.24 15.00 0.2M
2023-06-14 14.63 14.84 14.49 14.66 0.2M
2023-06-13 14.91 14.95 13.42 14.67 0.2M
2023-06-12 14.44 14.87 14.44 14.82 0.1M
2023-06-09 14.65 14.76 14.37 14.41 0.1M
2023-06-08 14.74 14.83 14.46 14.68 0.2M
2023-06-07 14.40 14.95 14.24 14.80 0.3M
2023-06-06 13.89 14.40 13.76 14.24 0.2M
2023-06-05 14.11 14.15 13.59 13.97 0.2M
2023-06-02 13.92 14.36 13.64 14.33 0.3M
2023-06-01 14.32 14.32 13.37 14.03 0.2M
2023-05-31 14.02 14.53 13.91 14.46 1.1M
2023-05-30 14.33 14.88 13.90 14.16 0.3M
2023-05-26 13.57 14.34 13.57 14.14 0.3M
2023-05-25 13.52 13.69 13.30 13.53 0.2M
2023-05-24 13.32 13.49 13.16 13.38 0.3M
2023-05-23 13.64 13.98 13.33 13.49 0.2M
2023-05-22 13.32 13.76 13.32 13.73 0.3M
2023-05-19 13.72 13.72 13.14 13.32 0.2M
2023-05-18 12.76 13.60 12.75 13.56 0.2M
2023-05-17 12.37 12.85 12.29 12.76 0.3M
2023-05-16 12.62 12.72 12.40 12.46 0.2M
2023-05-15 12.20 12.75 12.13 12.57 0.2M
2023-05-12 12.11 12.33 11.90 12.17 0.2M
2023-05-11 12.10 12.73 12.10 12.17 0.3M
2023-05-10 11.76 12.30 11.76 12.18 0.3M
2023-05-09 12.22 12.29 11.82 11.82 0.2M
2023-05-08 12.84 12.84 12.15 12.37 0.6M
2023-05-05 11.47 12.98 10.99 12.75 1.0M
2023-05-04 9.20 9.39 9.00 9.23 0.2M
2023-05-03 9.19 9.52 9.08 9.25 0.2M
2023-05-02 8.85 9.14 8.79 9.08 0.2M
2023-05-01 8.77 9.03 8.76 8.89 0.2M
2023-04-28 8.58 8.83 8.50 8.77 0.2M
2023-04-27 8.62 8.64 8.42 8.62 0.2M
2023-04-26 8.64 8.67 8.53 8.59 0.2M
2023-04-25 8.76 8.83 8.60 8.64 0.3M
2023-04-24 8.89 9.01 8.80 8.83 0.2M
2023-04-21 9.00 9.54 8.88 8.92 0.2M
2023-04-20 9.02 9.16 8.98 9.01 0.2M
2023-04-19 9.11 9.14 9.05 9.07 0.2M
2023-04-18 9.39 9.50 9.03 9.16 0.2M
2023-04-17 9.17 9.40 9.05 9.37 0.1M
2023-04-14 9.09 9.68 9.00 9.19 0.4M
2023-04-13 9.10 9.34 9.10 9.16 0.2M
2023-04-12 9.41 9.49 9.02 9.16 0.3M
2023-04-11 9.51 9.91 9.25 9.28 0.2M
2023-04-10 9.48 9.53 9.28 9.46 0.2M
2023-04-06 9.56 9.66 9.27 9.51 0.2M
2023-04-05 9.70 9.76 9.49 9.58 0.2M
2023-04-04 9.99 10.07 9.71 9.81 0.2M
2023-04-03 10.20 10.31 9.77 10.02 0.2M
2023-03-31 9.61 10.21 9.57 10.18 0.3M
2023-03-30 9.82 9.99 9.54 9.54 0.3M
2023-03-29 9.25 9.77 9.25 9.68 0.6M
2023-03-28 9.40 9.42 9.11 9.15 0.8M
2023-03-27 9.61 9.82 9.36 9.43 0.3M
2023-03-24 9.51 9.62 9.36 9.50 0.3M
2023-03-23 9.65 9.97 9.53 9.63 0.3M
2023-03-22 9.81 9.94 9.58 9.59 0.4M
2023-03-21 9.87 9.96 9.64 9.72 0.4M
2023-03-20 9.99 9.99 9.63 9.65 0.4M
2023-03-17 9.89 10.08 9.75 9.89 0.6M
2023-03-16 10.13 10.28 9.90 10.00 0.9M
2023-03-15 10.36 10.50 10.18 10.28 0.3M
2023-03-14 11.02 11.17 10.53 10.60 0.3M
2023-03-13 10.68 10.89 10.61 10.68 0.2M
2023-03-10 11.34 11.52 10.81 10.93 0.4M
2023-03-09 11.31 11.70 11.19 11.38 0.5M
2023-03-08 11.23 11.98 11.05 11.26 0.2M
2023-03-07 11.26 11.45 10.99 11.19 0.2M
2023-03-06 11.64 11.78 11.18 11.26 0.2M
2023-03-03 11.52 11.76 11.35 11.58 0.3M
2023-03-02 11.18 11.48 10.93 11.41 0.2M
2023-03-01 11.30 11.40 11.12 11.27 0.4M
2023-02-28 11.14 11.44 11.13 11.30 0.3M
2023-02-27 11.20 11.40 11.03 11.13 0.3M
2023-02-24 10.28 11.25 10.22 11.00 0.7M
2023-02-23 12.85 12.85 12.16 12.48 0.3M
2023-02-22 12.57 12.85 12.44 12.81 0.2M
2023-02-21 13.22 13.35 12.41 12.50 0.2M
2023-02-17 13.66 13.66 13.11 13.50 0.2M
2023-02-16 13.28 13.85 13.14 13.66 0.2M
2023-02-15 12.73 13.62 12.72 13.54 0.2M
2023-02-14 12.39 12.99 12.39 12.90 0.2M
2023-02-13 12.45 12.70 12.26 12.57 0.1M
2023-02-10 12.42 12.58 12.29 12.43 0.2M
2023-02-09 12.91 12.95 12.39 12.53 0.1M
2023-02-08 12.76 12.91 12.52 12.77 0.2M
2023-02-07 12.59 12.94 12.54 12.79 0.2M
2023-02-06 12.80 12.98 12.50 12.64 0.1M
2023-02-03 12.86 13.18 12.82 12.99 0.2M
2023-02-02 13.25 13.54 12.92 13.12 0.2M
2023-02-01 12.41 13.30 12.33 13.14 0.3M
2023-01-31 12.25 12.61 12.23 12.40 0.4M
2023-01-30 12.06 12.27 11.90 12.21 0.2M
2023-01-27 12.12 12.36 12.00 12.26 0.1M
2023-01-26 12.30 12.55 11.98 12.19 0.2M
2023-01-25 11.92 12.28 11.58 12.27 0.2M
2023-01-24 12.59 12.72 11.99 12.10 0.2M
2023-01-23 12.07 12.73 12.00 12.66 0.3M
2023-01-20 11.70 12.02 11.33 12.02 0.2M
2023-01-19 11.49 11.63 11.36 11.59 0.2M
2023-01-18 11.98 12.31 11.50 11.60 0.3M
2023-01-17 12.00 12.18 11.77 11.78 0.2M
2023-01-13 11.83 12.10 11.61 11.98 0.2M
2023-01-12 11.80 12.03 11.53 11.96 0.3M
2023-01-11 12.15 12.24 11.69 11.79 0.2M
2023-01-10 11.88 12.19 11.26 12.13 0.1M
2023-01-09 11.42 12.37 11.10 11.84 0.2M
2023-01-06 10.86 11.40 10.82 11.39 0.2M
2023-01-05 10.78 11.02 10.64 10.88 0.2M
2023-01-04 10.62 10.88 10.51 10.82 0.2M
2023-01-03 10.34 10.63 10.09 10.47 0.2M