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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 28,180.0 | 28,290.0 | 26,885.0 | 26,920.0 | 26,920.0 | 4,259,500 |
| 2025/11/17 | 28,090.0 | 28,735.0 | 27,830.0 | 28,680.0 | 28,680.0 | 3,565,200 |
| 2025/11/14 | 28,400.0 | 28,715.0 | 27,910.0 | 28,095.0 | 28,095.0 | 5,239,000 |
| 2025/11/13 | 29,000.0 | 29,425.0 | 28,665.0 | 29,230.0 | 29,230.0 | 3,984,700 |
| 2025/11/12 | 28,500.0 | 29,480.0 | 27,830.0 | 29,285.0 | 29,285.0 | 6,023,600 |
| 2025/11/11 | 29,335.0 | 30,400.0 | 28,600.0 | 28,835.0 | 28,835.0 | 7,327,900 |
| 2025/11/10 | 29,650.0 | 29,930.0 | 28,825.0 | 28,835.0 | 28,835.0 | 4,925,900 |
| 2025/11/07 | 29,195.0 | 29,540.0 | 28,400.0 | 29,100.0 | 29,100.0 | 6,306,000 |
| 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 |
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。
