34,128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) |
|---|---|---|---|---|---|---|
| 2024/11/26 | 17,520.0 | 17,525.0 | 16,575.0 | 16,705.0 | 16,705.0 | 9,821,000 |
| 2024/11/25 | 17,500.0 | 18,040.0 | 17,385.0 | 17,675.0 | 17,675.0 | 9,228,100 |
| 2024/11/22 | 17,435.0 | 17,770.0 | 17,280.0 | 17,280.0 | 17,280.0 | 6,596,100 |
| 2024/11/21 | 17,500.0 | 17,565.0 | 17,155.0 | 17,280.0 | 17,280.0 | 5,881,400 |
| 2024/11/20 | 17,400.0 | 17,750.0 | 17,360.0 | 17,420.0 | 17,420.0 | 5,685,900 |
| 2024/11/19 | 17,640.0 | 17,965.0 | 17,325.0 | 17,390.0 | 17,390.0 | 6,962,500 |
| 2024/11/18 | 17,520.0 | 18,120.0 | 17,340.0 | 17,700.0 | 17,700.0 | 6,774,000 |
| 2024/11/15 | 18,130.0 | 18,770.0 | 18,030.0 | 18,235.0 | 18,235.0 | 8,517,800 |
| 2024/11/14 | 18,465.0 | 18,560.0 | 17,725.0 | 17,835.0 | 17,835.0 | 7,564,900 |
| 2024/11/13 | 19,445.0 | 19,490.0 | 18,770.0 | 18,775.0 | 18,775.0 | 6,231,600 |
| 2024/11/12 | 19,960.0 | 19,990.0 | 19,075.0 | 19,170.0 | 19,170.0 | 6,789,300 |
| 2024/11/11 | 20,050.0 | 20,225.0 | 19,760.0 | 20,050.0 | 20,050.0 | 4,799,000 |
| 2024/11/08 | 20,270.0 | 20,395.0 | 19,870.0 | 20,050.0 | 20,050.0 | 7,067,100 |
| 2024/11/07 | 21,000.0 | 21,035.0 | 19,705.0 | 19,900.0 | 19,900.0 | 9,676,400 |
| 2024/11/06 | 20,000.0 | 20,780.0 | 19,785.0 | 20,730.0 | 20,730.0 | 8,720,700 |
| 2024/11/05 | 19,620.0 | 20,300.0 | 19,555.0 | 20,000.0 | 20,000.0 | 7,941,400 |
| 2024/11/01 | 20,500.0 | 20,505.0 | 19,500.0 | 19,615.0 | 19,615.0 | 14,824,200 |
| 2024/10/31 | 22,980.0 | 23,590.0 | 22,860.0 | 23,475.0 | 23,475.0 | 7,562,000 |
| 2024/10/30 | 22,740.0 | 23,585.0 | 22,620.0 | 23,340.0 | 23,340.0 | 8,268,600 |
| 2024/10/29 | 22,050.0 | 22,650.0 | 21,890.0 | 22,360.0 | 22,360.0 | 6,664,100 |
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。
