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) |
|---|---|---|---|---|---|---|
| 2022/04/14 | 19,000.0 | 19,080.0 | 18,545.0 | 18,960.0 | 18,960.0 | 5,076,000 |
| 2022/04/13 | 17,960.0 | 18,730.0 | 17,860.0 | 18,710.0 | 18,710.0 | 5,384,800 |
| 2022/04/12 | 17,800.0 | 18,120.0 | 17,620.0 | 17,700.0 | 17,700.0 | 4,906,600 |
| 2022/04/11 | 18,340.0 | 18,550.0 | 17,990.0 | 18,140.0 | 18,140.0 | 4,317,900 |
| 2022/04/08 | 18,870.0 | 18,925.0 | 18,375.0 | 18,665.0 | 18,665.0 | 4,931,900 |
| 2022/04/07 | 19,000.0 | 19,145.0 | 18,525.0 | 18,570.0 | 18,570.0 | 4,699,200 |
| 2022/04/06 | 20,045.0 | 20,105.0 | 19,575.0 | 19,845.0 | 19,845.0 | 4,995,900 |
| 2022/04/05 | 21,300.0 | 21,520.0 | 20,600.0 | 20,610.0 | 20,610.0 | 5,182,700 |
| 2022/04/04 | 20,350.0 | 20,870.0 | 20,255.0 | 20,850.0 | 20,850.0 | 4,211,400 |
| 2022/04/01 | 20,480.0 | 20,660.0 | 20,060.0 | 20,635.0 | 20,635.0 | 5,431,300 |
| 2022/03/31 | 20,760.0 | 21,095.0 | 20,460.0 | 20,785.0 | 20,785.0 | 5,712,000 |
| 2022/03/30 | 21,030.0 | 21,430.0 | 20,770.0 | 21,140.0 | 21,140.0 | 6,912,400 |
| 2022/03/29 | 20,300.0 | 20,940.0 | 20,290.0 | 20,530.0 | 20,530.0 | 6,675,300 |
| 2022/03/28 | 20,275.0 | 20,565.0 | 19,795.0 | 19,955.0 | 19,955.0 | 5,883,400 |
| 2022/03/25 | 21,565.0 | 21,610.0 | 20,365.0 | 20,540.0 | 20,540.0 | 8,068,300 |
| 2022/03/24 | 20,180.0 | 20,570.0 | 19,720.0 | 20,565.0 | 20,565.0 | 8,037,000 |
| 2022/03/23 | 19,110.0 | 20,725.0 | 19,090.0 | 20,695.0 | 20,695.0 | 8,237,900 |
| 2022/03/22 | 19,400.0 | 19,440.0 | 18,720.0 | 18,785.0 | 18,785.0 | 5,600,000 |
| 2022/03/18 | 18,870.0 | 19,350.0 | 18,745.0 | 19,160.0 | 19,160.0 | 6,107,400 |
| 2022/03/17 | 18,520.0 | 19,425.0 | 18,270.0 | 19,095.0 | 19,095.0 | 8,163,300 |
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。
