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) |
|---|---|---|---|---|---|---|
| 2024/01/26 | 41,020.0 | 41,920.0 | 39,960.0 | 40,010.0 | 40,010.0 | 13,274,800 |
| 2024/01/25 | 40,900.0 | 41,530.0 | 40,300.0 | 41,530.0 | 41,530.0 | 10,696,400 |
| 2024/01/24 | 40,650.0 | 40,780.0 | 39,650.0 | 39,880.0 | 39,880.0 | 11,216,800 |
| 2024/01/23 | 40,110.0 | 41,490.0 | 39,980.0 | 40,270.0 | 40,270.0 | 16,491,900 |
| 2024/01/22 | 38,990.0 | 40,060.0 | 38,570.0 | 40,000.0 | 40,000.0 | 10,447,700 |
| 2024/01/19 | 38,020.0 | 38,400.0 | 37,390.0 | 38,180.0 | 38,180.0 | 11,808,000 |
| 2024/01/18 | 36,190.0 | 37,140.0 | 36,170.0 | 36,930.0 | 36,930.0 | 8,701,100 |
| 2024/01/17 | 35,350.0 | 36,420.0 | 35,350.0 | 36,130.0 | 36,130.0 | 11,892,500 |
| 2024/01/16 | 35,200.0 | 35,250.0 | 34,580.0 | 34,700.0 | 34,700.0 | 7,295,300 |
| 2024/01/15 | 35,080.0 | 35,500.0 | 34,620.0 | 35,180.0 | 35,180.0 | 8,078,700 |
| 2024/01/12 | 35,010.0 | 35,600.0 | 34,560.0 | 34,880.0 | 34,880.0 | 10,535,900 |
| 2024/01/11 | 35,000.0 | 35,420.0 | 34,320.0 | 34,770.0 | 34,770.0 | 11,106,100 |
| 2024/01/10 | 34,190.0 | 35,100.0 | 33,980.0 | 34,900.0 | 34,900.0 | 9,473,600 |
| 2024/01/09 | 34,700.0 | 35,140.0 | 33,690.0 | 34,130.0 | 34,130.0 | 9,502,100 |
| 2024/01/05 | 35,230.0 | 35,240.0 | 33,970.0 | 34,010.0 | 34,010.0 | 10,811,800 |
| 2024/01/04 | 35,550.0 | 35,570.0 | 34,520.0 | 35,220.0 | 35,220.0 | 10,037,200 |
| 2023/12/29 | 36,730.0 | 37,340.0 | 36,280.0 | 37,170.0 | 37,170.0 | 11,366,400 |
| 2023/12/28 | 37,810.0 | 38,440.0 | 37,210.0 | 37,230.0 | 37,230.0 | 10,847,000 |
| 2023/12/27 | 37,700.0 | 38,300.0 | 37,460.0 | 38,110.0 | 38,110.0 | 10,787,500 |
| 2023/12/26 | 36,740.0 | 37,700.0 | 36,430.0 | 37,330.0 | 37,330.0 | 10,526,800 |
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。
