39,965円
レーザーテックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 30,730.0 | 30,770.0 | 29,985.0 | 30,640.0 | 30,640.0 | 2,249,600 |
| 2026/02/19 | 31,480.0 | 31,790.0 | 30,720.0 | 31,010.0 | 31,010.0 | 2,568,400 |
| 2026/02/18 | 30,600.0 | 31,390.0 | 30,490.0 | 31,170.0 | 31,170.0 | 1,850,000 |
| 2026/02/17 | 30,940.0 | 31,110.0 | 30,200.0 | 30,620.0 | 30,620.0 | 1,740,800 |
| 2026/02/16 | 30,980.0 | 31,110.0 | 30,340.0 | 30,710.0 | 30,710.0 | 1,783,100 |
| 2026/02/13 | 30,450.0 | 31,160.0 | 30,320.0 | 30,860.0 | 30,860.0 | 2,403,200 |
| 2026/02/12 | 31,600.0 | 31,690.0 | 30,880.0 | 31,150.0 | 31,150.0 | 2,820,800 |
| 2026/02/10 | 31,550.0 | 31,700.0 | 30,430.0 | 30,910.0 | 30,910.0 | 3,414,600 |
| 2026/02/09 | 31,600.0 | 31,860.0 | 31,110.0 | 31,300.0 | 31,300.0 | 3,787,700 |
| 2026/02/06 | 29,305.0 | 30,410.0 | 28,800.0 | 30,190.0 | 30,190.0 | 5,418,000 |
| 2026/02/05 | 29,400.0 | 30,410.0 | 28,660.0 | 28,890.0 | 28,890.0 | 5,541,300 |
| 2026/02/04 | 30,550.0 | 30,590.0 | 29,375.0 | 29,805.0 | 29,805.0 | 5,969,900 |
| 2026/02/03 | 32,350.0 | 32,590.0 | 31,420.0 | 32,100.0 | 32,100.0 | 4,795,500 |
| 2026/02/02 | 33,830.0 | 34,230.0 | 31,170.0 | 31,310.0 | 31,310.0 | 7,810,900 |
| 2026/01/30 | 37,200.0 | 37,450.0 | 36,030.0 | 36,390.0 | 36,390.0 | 4,612,300 |
| 2026/01/29 | 39,220.0 | 39,500.0 | 36,350.0 | 37,460.0 | 37,460.0 | 8,151,100 |
| 2026/01/28 | 37,360.0 | 40,320.0 | 37,000.0 | 39,220.0 | 39,220.0 | 6,675,700 |
| 2026/01/27 | 36,290.0 | 37,140.0 | 35,780.0 | 36,900.0 | 36,900.0 | 3,465,800 |
| 2026/01/26 | 35,790.0 | 36,620.0 | 35,410.0 | 35,700.0 | 35,700.0 | 3,363,300 |
| 2026/01/23 | 37,000.0 | 37,200.0 | 36,200.0 | 36,490.0 | 36,490.0 | 5,360,300 |
おすすめ条件でスクリーニングされた銘柄を見る
レーザーテックの取引履歴を振り返りませんか？
レーザーテックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
