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) |
|---|---|---|---|---|---|---|
| 2022/01/17 | 30,170.0 | 30,300.0 | 29,210.0 | 29,525.0 | 29,525.0 | 4,494,700 |
| 2022/01/14 | 30,120.0 | 30,500.0 | 29,480.0 | 30,000.0 | 30,000.0 | 5,378,300 |
| 2022/01/13 | 31,470.0 | 31,860.0 | 30,460.0 | 30,810.0 | 30,810.0 | 4,080,800 |
| 2022/01/12 | 31,500.0 | 31,920.0 | 30,860.0 | 31,360.0 | 31,360.0 | 4,169,500 |
| 2022/01/11 | 31,950.0 | 32,080.0 | 30,610.0 | 30,730.0 | 30,730.0 | 4,137,000 |
| 2022/01/07 | 33,350.0 | 33,350.0 | 31,820.0 | 32,220.0 | 32,220.0 | 4,662,300 |
| 2022/01/06 | 32,030.0 | 33,330.0 | 31,970.0 | 32,780.0 | 32,780.0 | 4,051,600 |
| 2022/01/05 | 33,500.0 | 34,410.0 | 33,220.0 | 33,350.0 | 33,350.0 | 4,233,900 |
| 2022/01/04 | 35,770.0 | 36,090.0 | 33,880.0 | 34,320.0 | 34,320.0 | 5,589,100 |
| 2021/12/30 | 34,940.0 | 35,520.0 | 34,840.0 | 35,290.0 | 35,290.0 | 3,362,800 |
| 2021/12/29 | 35,010.0 | 35,610.0 | 34,610.0 | 35,230.0 | 35,230.0 | 4,224,900 |
| 2021/12/28 | 34,990.0 | 35,670.0 | 34,590.0 | 35,380.0 | 35,380.0 | 4,456,700 |
| 2021/12/27 | 35,000.0 | 35,200.0 | 33,730.0 | 34,290.0 | 34,290.0 | 3,946,500 |
| 2021/12/24 | 33,410.0 | 34,300.0 | 33,380.0 | 34,240.0 | 34,240.0 | 4,106,100 |
| 2021/12/23 | 32,250.0 | 32,970.0 | 32,100.0 | 32,940.0 | 32,940.0 | 3,526,600 |
| 2021/12/22 | 32,000.0 | 32,050.0 | 31,370.0 | 31,980.0 | 31,980.0 | 3,583,200 |
| 2021/12/21 | 30,930.0 | 31,850.0 | 30,650.0 | 31,700.0 | 31,700.0 | 4,138,600 |
| 2021/12/20 | 31,270.0 | 31,520.0 | 30,160.0 | 30,230.0 | 30,230.0 | 3,463,700 |
| 2021/12/17 | 31,000.0 | 31,710.0 | 31,000.0 | 31,340.0 | 31,340.0 | 3,569,700 |
| 2021/12/16 | 31,200.0 | 32,150.0 | 31,000.0 | 32,070.0 | 32,070.0 | 4,356,800 |
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。
