34,938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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 29,765.0 | 29,875.0 | 29,180.0 | 29,695.0 | 29,695.0 | 5,537,400 |
| 2025/11/05 | 29,215.0 | 29,790.0 | 28,065.0 | 28,640.0 | 28,640.0 | 12,632,100 |
| 2025/11/04 | 30,620.0 | 32,800.0 | 30,550.0 | 30,770.0 | 30,770.0 | 15,727,300 |
| 2025/10/31 | 30,460.0 | 30,480.0 | 27,060.0 | 28,410.0 | 28,410.0 | 20,729,700 |
| 2025/10/30 | 28,075.0 | 28,575.0 | 27,365.0 | 28,575.0 | 28,575.0 | 4,130,300 |
| 2025/10/29 | 22,325.0 | 23,810.0 | 22,310.0 | 23,575.0 | 23,575.0 | 12,823,000 |
| 2025/10/28 | 22,400.0 | 22,400.0 | 21,590.0 | 21,890.0 | 21,890.0 | 6,006,100 |
| 2025/10/27 | 21,945.0 | 22,310.0 | 21,720.0 | 22,310.0 | 22,310.0 | 6,114,400 |
| 2025/10/24 | 21,495.0 | 21,680.0 | 21,300.0 | 21,680.0 | 21,680.0 | 5,592,100 |
| 2025/10/23 | 20,600.0 | 20,920.0 | 20,355.0 | 20,920.0 | 20,920.0 | 6,515,600 |
| 2025/10/22 | 21,305.0 | 21,490.0 | 20,560.0 | 21,410.0 | 21,410.0 | 7,660,600 |
| 2025/10/21 | 22,000.0 | 22,000.0 | 21,255.0 | 21,340.0 | 21,340.0 | 8,923,100 |
| 2025/10/20 | 21,000.0 | 21,785.0 | 20,850.0 | 21,735.0 | 21,735.0 | 8,279,700 |
| 2025/10/17 | 20,710.0 | 21,085.0 | 20,320.0 | 20,520.0 | 20,520.0 | 6,442,800 |
| 2025/10/16 | 21,440.0 | 21,450.0 | 20,635.0 | 20,965.0 | 20,965.0 | 10,057,700 |
| 2025/10/15 | 19,785.0 | 21,315.0 | 19,585.0 | 21,140.0 | 21,140.0 | 12,859,000 |
| 2025/10/14 | 20,300.0 | 21,265.0 | 19,770.0 | 19,800.0 | 19,800.0 | 13,898,300 |
| 2025/10/10 | 20,000.0 | 20,305.0 | 19,685.0 | 20,225.0 | 20,225.0 | 7,135,500 |
| 2025/10/09 | 20,350.0 | 20,375.0 | 19,935.0 | 20,180.0 | 20,180.0 | 6,757,500 |
| 2025/10/08 | 20,000.0 | 20,475.0 | 19,835.0 | 20,030.0 | 20,030.0 | 7,347,500 |
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。
