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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 35,250.0 | 36,500.0 | 34,870.0 | 36,420.0 | 36,420.0 | 5,220,700 |
| 2024/06/21 | 35,470.0 | 35,600.0 | 35,070.0 | 35,590.0 | 35,590.0 | 3,958,400 |
| 2024/06/20 | 35,480.0 | 36,000.0 | 35,030.0 | 35,970.0 | 35,970.0 | 4,164,400 |
| 2024/06/19 | 36,240.0 | 36,490.0 | 35,490.0 | 35,640.0 | 35,640.0 | 4,032,800 |
| 2024/06/18 | 36,500.0 | 36,750.0 | 36,000.0 | 36,090.0 | 36,090.0 | 4,206,400 |
| 2024/06/17 | 36,300.0 | 36,610.0 | 35,840.0 | 36,170.0 | 36,170.0 | 3,663,700 |
| 2024/06/14 | 37,500.0 | 37,850.0 | 36,160.0 | 36,700.0 | 36,700.0 | 7,269,300 |
| 2024/06/13 | 37,740.0 | 37,950.0 | 37,140.0 | 37,550.0 | 37,550.0 | 5,394,300 |
| 2024/06/12 | 36,560.0 | 37,430.0 | 36,550.0 | 37,430.0 | 37,430.0 | 4,540,200 |
| 2024/06/11 | 38,000.0 | 38,050.0 | 36,620.0 | 36,980.0 | 36,980.0 | 7,414,000 |
| 2024/06/10 | 36,260.0 | 37,560.0 | 36,230.0 | 37,400.0 | 37,400.0 | 8,081,400 |
| 2024/06/07 | 35,680.0 | 37,090.0 | 35,520.0 | 36,200.0 | 36,200.0 | 11,590,900 |
| 2024/06/06 | 35,880.0 | 35,970.0 | 33,300.0 | 34,520.0 | 34,520.0 | 14,241,900 |
| 2024/06/05 | 36,490.0 | 38,020.0 | 35,130.0 | 35,560.0 | 35,560.0 | 16,249,000 |
| 2024/06/04 | 39,830.0 | 40,010.0 | 38,410.0 | 38,460.0 | 38,460.0 | 5,262,300 |
| 2024/06/03 | 40,450.0 | 40,650.0 | 40,060.0 | 40,100.0 | 40,100.0 | 3,511,000 |
| 2024/05/31 | 40,570.0 | 40,700.0 | 39,870.0 | 40,490.0 | 40,490.0 | 5,501,300 |
| 2024/05/30 | 40,900.0 | 41,390.0 | 40,630.0 | 40,780.0 | 40,780.0 | 4,125,800 |
| 2024/05/29 | 42,600.0 | 42,950.0 | 41,660.0 | 41,700.0 | 41,700.0 | 4,824,200 |
| 2024/05/28 | 43,550.0 | 43,600.0 | 41,760.0 | 42,220.0 | 42,220.0 | 6,114,000 |
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。
