34,722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) |
|---|---|---|---|---|---|---|
| 2023/11/27 | 30,900.0 | 31,330.0 | 30,660.0 | 30,660.0 | 30,660.0 | 9,120,900 |
| 2023/11/24 | 31,610.0 | 31,760.0 | 30,930.0 | 30,970.0 | 30,970.0 | 10,741,900 |
| 2023/11/22 | 31,120.0 | 31,730.0 | 30,850.0 | 31,600.0 | 31,600.0 | 10,325,600 |
| 2023/11/21 | 31,490.0 | 31,860.0 | 31,080.0 | 31,400.0 | 31,400.0 | 11,772,500 |
| 2023/11/20 | 31,100.0 | 31,530.0 | 30,680.0 | 31,060.0 | 31,060.0 | 12,969,900 |
| 2023/11/17 | 30,910.0 | 31,630.0 | 30,600.0 | 31,260.0 | 31,260.0 | 13,519,800 |
| 2023/11/16 | 30,110.0 | 31,080.0 | 29,850.0 | 30,900.0 | 30,900.0 | 11,180,200 |
| 2023/11/15 | 30,330.0 | 30,500.0 | 29,820.0 | 30,110.0 | 30,110.0 | 12,580,700 |
| 2023/11/14 | 29,245.0 | 29,855.0 | 28,875.0 | 29,680.0 | 29,680.0 | 13,780,000 |
| 2023/11/13 | 29,800.0 | 30,340.0 | 28,800.0 | 29,060.0 | 29,060.0 | 17,256,100 |
| 2023/11/10 | 28,850.0 | 29,495.0 | 28,480.0 | 29,120.0 | 29,120.0 | 15,277,200 |
| 2023/11/09 | 28,495.0 | 29,335.0 | 28,105.0 | 29,300.0 | 29,300.0 | 15,518,200 |
| 2023/11/08 | 27,995.0 | 28,370.0 | 27,390.0 | 28,295.0 | 28,295.0 | 14,702,700 |
| 2023/11/07 | 27,005.0 | 27,930.0 | 26,955.0 | 27,580.0 | 27,580.0 | 15,969,800 |
| 2023/11/06 | 28,250.0 | 28,525.0 | 27,000.0 | 27,000.0 | 27,000.0 | 14,862,800 |
| 2023/11/02 | 28,000.0 | 28,290.0 | 26,860.0 | 27,490.0 | 27,490.0 | 17,464,600 |
| 2023/11/01 | 25,960.0 | 27,200.0 | 25,800.0 | 27,180.0 | 27,180.0 | 17,302,900 |
| 2023/10/31 | 25,935.0 | 25,935.0 | 25,050.0 | 25,205.0 | 25,205.0 | 13,584,700 |
| 2023/10/30 | 25,255.0 | 25,865.0 | 25,230.0 | 25,810.0 | 25,810.0 | 12,353,200 |
| 2023/10/27 | 24,895.0 | 25,415.0 | 24,630.0 | 25,400.0 | 25,400.0 | 12,971,800 |
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。
