34,727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) |
|---|---|---|---|---|---|---|
| 2024/08/21 | 29,130.0 | 29,275.0 | 28,610.0 | 28,685.0 | 28,685.0 | 6,169,900 |
| 2024/08/20 | 29,425.0 | 30,000.0 | 29,355.0 | 29,625.0 | 29,625.0 | 7,784,800 |
| 2024/08/19 | 28,825.0 | 29,990.0 | 28,710.0 | 28,970.0 | 28,970.0 | 9,768,900 |
| 2024/08/16 | 29,040.0 | 29,495.0 | 28,505.0 | 28,880.0 | 28,880.0 | 10,170,500 |
| 2024/08/15 | 27,645.0 | 28,870.0 | 27,460.0 | 28,540.0 | 28,540.0 | 8,479,800 |
| 2024/08/14 | 28,755.0 | 28,995.0 | 27,000.0 | 27,625.0 | 27,625.0 | 9,887,200 |
| 2024/08/13 | 27,390.0 | 28,290.0 | 26,925.0 | 28,255.0 | 28,255.0 | 8,756,200 |
| 2024/08/09 | 30,170.0 | 30,210.0 | 25,850.0 | 26,920.0 | 26,920.0 | 13,089,000 |
| 2024/08/08 | 27,170.0 | 27,170.0 | 25,615.0 | 27,170.0 | 27,170.0 | 6,037,400 |
| 2024/08/07 | 21,820.0 | 24,110.0 | 21,660.0 | 22,170.0 | 22,170.0 | 10,612,600 |
| 2024/08/06 | 22,675.0 | 23,000.0 | 21,065.0 | 22,325.0 | 22,325.0 | 10,373,800 |
| 2024/08/05 | 20,760.0 | 21,985.0 | 18,665.0 | 19,375.0 | 19,375.0 | 11,159,900 |
| 2024/08/02 | 23,500.0 | 23,925.0 | 22,565.0 | 22,600.0 | 22,600.0 | 6,768,500 |
| 2024/08/01 | 26,995.0 | 27,240.0 | 25,050.0 | 25,340.0 | 25,340.0 | 6,737,500 |
| 2024/07/31 | 25,250.0 | 27,130.0 | 25,005.0 | 26,830.0 | 26,830.0 | 6,740,200 |
| 2024/07/30 | 25,900.0 | 26,290.0 | 25,505.0 | 26,290.0 | 26,290.0 | 5,123,900 |
| 2024/07/29 | 26,400.0 | 26,645.0 | 25,895.0 | 26,175.0 | 26,175.0 | 4,273,200 |
| 2024/07/26 | 26,505.0 | 26,535.0 | 25,500.0 | 25,640.0 | 25,640.0 | 6,142,300 |
| 2024/07/25 | 27,020.0 | 27,195.0 | 26,530.0 | 26,740.0 | 26,740.0 | 6,311,900 |
| 2024/07/24 | 28,475.0 | 28,680.0 | 27,805.0 | 27,960.0 | 27,960.0 | 5,139,100 |
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。
