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) |
|---|---|---|---|---|---|---|
| 2021/11/16 | 29,910.0 | 31,080.0 | 29,340.0 | 30,870.0 | 30,870.0 | 5,074,500 |
| 2021/11/15 | 28,900.0 | 30,030.0 | 28,895.0 | 29,990.0 | 29,990.0 | 6,021,700 |
| 2021/11/12 | 27,700.0 | 28,490.0 | 27,270.0 | 28,490.0 | 28,490.0 | 4,611,400 |
| 2021/11/11 | 26,065.0 | 27,435.0 | 25,960.0 | 27,305.0 | 27,305.0 | 4,266,000 |
| 2021/11/10 | 27,380.0 | 27,440.0 | 26,380.0 | 26,565.0 | 26,565.0 | 3,329,300 |
| 2021/11/09 | 27,635.0 | 28,060.0 | 27,410.0 | 27,530.0 | 27,530.0 | 2,880,900 |
| 2021/11/08 | 28,115.0 | 28,265.0 | 27,430.0 | 27,475.0 | 27,475.0 | 3,052,100 |
| 2021/11/05 | 28,240.0 | 28,470.0 | 27,650.0 | 27,830.0 | 27,830.0 | 3,622,300 |
| 2021/11/04 | 27,000.0 | 28,180.0 | 26,850.0 | 27,585.0 | 27,585.0 | 5,393,500 |
| 2021/11/02 | 26,570.0 | 27,065.0 | 26,260.0 | 26,465.0 | 26,465.0 | 3,287,800 |
| 2021/11/01 | 24,600.0 | 26,875.0 | 24,425.0 | 26,695.0 | 26,695.0 | 6,091,800 |
| 2021/10/29 | 25,480.0 | 25,580.0 | 24,775.0 | 25,030.0 | 25,030.0 | 2,841,900 |
| 2021/10/28 | 25,240.0 | 25,630.0 | 24,950.0 | 25,390.0 | 25,390.0 | 2,847,000 |
| 2021/10/27 | 25,000.0 | 25,240.0 | 24,430.0 | 24,870.0 | 24,870.0 | 2,409,800 |
| 2021/10/26 | 25,510.0 | 25,740.0 | 24,970.0 | 25,000.0 | 25,000.0 | 2,769,900 |
| 2021/10/25 | 24,960.0 | 25,290.0 | 24,540.0 | 25,060.0 | 25,060.0 | 3,123,500 |
| 2021/10/22 | 25,570.0 | 26,390.0 | 25,230.0 | 25,810.0 | 25,810.0 | 4,801,300 |
| 2021/10/21 | 25,800.0 | 26,080.0 | 24,850.0 | 24,880.0 | 24,880.0 | 4,164,400 |
| 2021/10/20 | 27,290.0 | 27,400.0 | 26,700.0 | 26,800.0 | 26,800.0 | 3,294,500 |
| 2021/10/19 | 26,030.0 | 27,060.0 | 25,860.0 | 26,900.0 | 26,900.0 | 4,215,900 |
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。
