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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 21,590.0 | 21,630.0 | 21,205.0 | 21,475.0 | 21,475.0 | 9,103,000 |
| 2023/07/28 | 20,900.0 | 21,580.0 | 20,765.0 | 21,335.0 | 21,335.0 | 14,179,100 |
| 2023/07/27 | 20,890.0 | 21,245.0 | 20,780.0 | 21,140.0 | 21,140.0 | 7,734,400 |
| 2023/07/26 | 20,805.0 | 21,335.0 | 20,775.0 | 21,195.0 | 21,195.0 | 9,575,700 |
| 2023/07/25 | 21,000.0 | 21,000.0 | 20,470.0 | 20,655.0 | 20,655.0 | 11,605,500 |
| 2023/07/24 | 19,950.0 | 20,425.0 | 19,880.0 | 20,395.0 | 20,395.0 | 9,960,400 |
| 2023/07/21 | 19,650.0 | 20,080.0 | 19,410.0 | 19,640.0 | 19,640.0 | 11,483,600 |
| 2023/07/20 | 21,160.0 | 21,205.0 | 20,220.0 | 20,385.0 | 20,385.0 | 12,423,600 |
| 2023/07/19 | 21,180.0 | 21,695.0 | 21,010.0 | 21,490.0 | 21,490.0 | 12,152,200 |
| 2023/07/18 | 20,940.0 | 21,525.0 | 20,765.0 | 21,040.0 | 21,040.0 | 11,013,900 |
| 2023/07/14 | 20,755.0 | 21,280.0 | 20,735.0 | 20,930.0 | 20,930.0 | 10,388,000 |
| 2023/07/13 | 20,150.0 | 20,820.0 | 19,465.0 | 20,750.0 | 20,750.0 | 13,343,200 |
| 2023/07/12 | 20,865.0 | 21,010.0 | 19,800.0 | 19,890.0 | 19,890.0 | 10,637,200 |
| 2023/07/11 | 20,870.0 | 21,150.0 | 20,640.0 | 21,045.0 | 21,045.0 | 9,478,000 |
| 2023/07/10 | 20,955.0 | 21,035.0 | 20,355.0 | 20,485.0 | 20,485.0 | 9,194,300 |
| 2023/07/07 | 21,120.0 | 21,425.0 | 20,905.0 | 20,935.0 | 20,935.0 | 8,063,800 |
| 2023/07/06 | 21,120.0 | 21,650.0 | 21,120.0 | 21,180.0 | 21,180.0 | 9,993,700 |
| 2023/07/05 | 22,150.0 | 22,380.0 | 21,580.0 | 21,620.0 | 21,620.0 | 8,775,900 |
| 2023/07/04 | 22,475.0 | 22,670.0 | 22,250.0 | 22,305.0 | 22,305.0 | 9,990,800 |
| 2023/07/03 | 22,020.0 | 22,645.0 | 21,985.0 | 22,530.0 | 22,530.0 | 9,510,100 |
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。
