33,800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) |
|---|---|---|---|---|---|---|
| 2025/12/17 | 29,590.0 | 29,850.0 | 28,860.0 | 29,340.0 | 29,340.0 | 4,268,200 |
| 2025/12/16 | 30,120.0 | 30,300.0 | 29,350.0 | 29,445.0 | 29,445.0 | 3,368,100 |
| 2025/12/15 | 30,500.0 | 31,420.0 | 30,120.0 | 30,300.0 | 30,300.0 | 3,899,500 |
| 2025/12/12 | 31,450.0 | 31,450.0 | 30,620.0 | 31,080.0 | 31,080.0 | 3,774,300 |
| 2025/12/11 | 31,800.0 | 31,800.0 | 30,370.0 | 31,000.0 | 31,000.0 | 4,857,500 |
| 2025/12/10 | 32,720.0 | 33,070.0 | 31,200.0 | 31,520.0 | 31,520.0 | 6,065,300 |
| 2025/12/09 | 31,930.0 | 33,330.0 | 31,780.0 | 32,910.0 | 32,910.0 | 6,315,700 |
| 2025/12/08 | 32,380.0 | 32,380.0 | 31,110.0 | 31,760.0 | 31,760.0 | 4,880,500 |
| 2025/12/05 | 31,500.0 | 32,770.0 | 31,470.0 | 32,600.0 | 32,600.0 | 5,050,400 |
| 2025/12/04 | 30,170.0 | 32,420.0 | 29,960.0 | 32,200.0 | 32,200.0 | 7,196,900 |
| 2025/12/03 | 28,855.0 | 30,440.0 | 28,805.0 | 30,310.0 | 30,310.0 | 5,829,800 |
| 2025/12/02 | 28,120.0 | 28,900.0 | 27,920.0 | 28,240.0 | 28,240.0 | 4,283,000 |
| 2025/12/01 | 28,715.0 | 28,720.0 | 27,515.0 | 27,755.0 | 27,755.0 | 3,779,700 |
| 2025/11/28 | 27,800.0 | 28,080.0 | 27,425.0 | 28,080.0 | 28,080.0 | 3,048,300 |
| 2025/11/27 | 27,220.0 | 28,000.0 | 27,010.0 | 27,850.0 | 27,850.0 | 4,214,200 |
| 2025/11/26 | 26,950.0 | 27,350.0 | 26,445.0 | 26,625.0 | 26,625.0 | 3,896,300 |
| 2025/11/25 | 27,015.0 | 27,660.0 | 26,490.0 | 26,490.0 | 26,490.0 | 4,637,100 |
| 2025/11/21 | 26,455.0 | 27,150.0 | 26,305.0 | 26,515.0 | 26,515.0 | 4,985,900 |
| 2025/11/20 | 28,330.0 | 28,340.0 | 27,520.0 | 27,955.0 | 27,955.0 | 4,841,500 |
| 2025/11/19 | 26,785.0 | 26,965.0 | 25,590.0 | 26,330.0 | 26,330.0 | 5,748,100 |
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。
