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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 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 |
| 2025/10/07 | 21,945.0 | 22,160.0 | 20,250.0 | 20,370.0 | 20,370.0 | 12,384,900 |
| 2025/10/06 | 21,000.0 | 21,695.0 | 20,630.0 | 21,445.0 | 21,445.0 | 11,992,500 |
| 2025/10/03 | 20,300.0 | 20,410.0 | 19,910.0 | 20,010.0 | 20,010.0 | 6,864,200 |
| 2025/10/02 | 20,700.0 | 21,165.0 | 20,205.0 | 20,360.0 | 20,360.0 | 9,305,400 |
| 2025/10/01 | 20,395.0 | 20,510.0 | 19,820.0 | 19,820.0 | 19,820.0 | 8,858,100 |
| 2025/09/30 | 20,395.0 | 20,570.0 | 20,065.0 | 20,305.0 | 20,305.0 | 8,316,300 |
| 2025/09/29 | 19,590.0 | 20,340.0 | 19,540.0 | 20,205.0 | 20,205.0 | 11,258,500 |
| 2025/09/26 | 21,260.0 | 21,290.0 | 19,705.0 | 19,730.0 | 19,730.0 | 17,125,100 |
| 2025/09/25 | 21,420.0 | 21,735.0 | 21,185.0 | 21,530.0 | 21,530.0 | 11,521,300 |
| 2025/09/24 | 21,290.0 | 22,310.0 | 21,045.0 | 21,520.0 | 21,520.0 | 25,404,400 |
| 2025/09/22 | 19,360.0 | 21,690.0 | 19,285.0 | 21,195.0 | 21,195.0 | 30,102,000 |
| 2025/09/19 | 18,465.0 | 19,635.0 | 18,160.0 | 19,185.0 | 19,185.0 | 27,322,100 |
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。
