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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 22,550.0 | 23,275.0 | 22,500.0 | 23,215.0 | 23,215.0 | 8,852,000 |
| 2023/09/26 | 23,100.0 | 23,390.0 | 22,820.0 | 22,905.0 | 22,905.0 | 9,264,700 |
| 2023/09/25 | 22,320.0 | 23,200.0 | 22,315.0 | 23,180.0 | 23,180.0 | 8,880,700 |
| 2023/09/22 | 21,585.0 | 22,570.0 | 21,550.0 | 22,315.0 | 22,315.0 | 10,693,400 |
| 2023/09/21 | 21,360.0 | 21,830.0 | 21,150.0 | 21,830.0 | 21,830.0 | 7,221,900 |
| 2023/09/20 | 21,500.0 | 21,830.0 | 21,450.0 | 21,790.0 | 21,790.0 | 6,575,200 |
| 2023/09/19 | 22,140.0 | 22,145.0 | 21,435.0 | 21,635.0 | 21,635.0 | 7,902,800 |
| 2023/09/15 | 22,305.0 | 22,765.0 | 21,985.0 | 22,705.0 | 22,705.0 | 10,068,300 |
| 2023/09/14 | 21,385.0 | 22,375.0 | 21,370.0 | 22,345.0 | 22,345.0 | 10,335,900 |
| 2023/09/13 | 21,010.0 | 21,625.0 | 20,895.0 | 21,125.0 | 21,125.0 | 9,146,800 |
| 2023/09/12 | 21,450.0 | 21,500.0 | 20,880.0 | 21,090.0 | 21,090.0 | 8,830,400 |
| 2023/09/11 | 21,780.0 | 21,855.0 | 21,230.0 | 21,310.0 | 21,310.0 | 8,375,200 |
| 2023/09/08 | 21,880.0 | 22,055.0 | 21,655.0 | 22,030.0 | 22,030.0 | 8,948,900 |
| 2023/09/07 | 22,290.0 | 22,505.0 | 22,050.0 | 22,105.0 | 22,105.0 | 7,766,300 |
| 2023/09/06 | 22,585.0 | 22,735.0 | 22,140.0 | 22,515.0 | 22,515.0 | 9,609,100 |
| 2023/09/05 | 22,800.0 | 23,330.0 | 22,370.0 | 22,425.0 | 22,425.0 | 13,423,900 |
| 2023/09/04 | 22,900.0 | 23,025.0 | 22,505.0 | 22,600.0 | 22,600.0 | 7,683,500 |
| 2023/09/01 | 22,630.0 | 22,870.0 | 22,535.0 | 22,800.0 | 22,800.0 | 8,088,300 |
| 2023/08/31 | 22,485.0 | 22,750.0 | 22,335.0 | 22,675.0 | 22,675.0 | 8,843,400 |
| 2023/08/30 | 22,600.0 | 22,715.0 | 22,190.0 | 22,385.0 | 22,385.0 | 9,851,300 |
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。
