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) |
|---|---|---|---|---|---|---|
| 2021/10/18 | 26,200.0 | 26,430.0 | 25,410.0 | 25,660.0 | 25,660.0 | 4,511,300 |
| 2021/10/15 | 24,550.0 | 26,320.0 | 24,280.0 | 26,210.0 | 26,210.0 | 5,310,000 |
| 2021/10/14 | 24,420.0 | 24,440.0 | 23,670.0 | 23,930.0 | 23,930.0 | 2,841,100 |
| 2021/10/13 | 23,410.0 | 23,930.0 | 23,220.0 | 23,850.0 | 23,850.0 | 3,414,100 |
| 2021/10/12 | 23,500.0 | 23,930.0 | 23,150.0 | 23,230.0 | 23,230.0 | 3,192,100 |
| 2021/10/11 | 23,420.0 | 23,830.0 | 22,900.0 | 23,460.0 | 23,460.0 | 3,825,500 |
| 2021/10/08 | 24,430.0 | 24,850.0 | 24,020.0 | 24,140.0 | 24,140.0 | 4,188,700 |
| 2021/10/07 | 23,520.0 | 24,090.0 | 23,230.0 | 23,660.0 | 23,660.0 | 3,825,700 |
| 2021/10/06 | 24,200.0 | 24,330.0 | 22,870.0 | 23,030.0 | 23,030.0 | 4,563,400 |
| 2021/10/05 | 23,250.0 | 23,870.0 | 22,420.0 | 23,470.0 | 23,470.0 | 5,052,400 |
| 2021/10/04 | 25,760.0 | 25,980.0 | 23,930.0 | 24,000.0 | 24,000.0 | 3,441,500 |
| 2021/10/01 | 25,600.0 | 26,580.0 | 25,260.0 | 25,310.0 | 25,310.0 | 3,530,000 |
| 2021/09/30 | 26,190.0 | 26,190.0 | 25,110.0 | 25,590.0 | 25,590.0 | 3,094,400 |
| 2021/09/29 | 25,760.0 | 26,650.0 | 25,710.0 | 26,530.0 | 26,530.0 | 2,865,900 |
| 2021/09/28 | 27,500.0 | 27,500.0 | 26,270.0 | 26,760.0 | 26,760.0 | 3,114,800 |
| 2021/09/27 | 28,340.0 | 28,540.0 | 27,410.0 | 27,630.0 | 27,630.0 | 2,507,800 |
| 2021/09/24 | 28,930.0 | 28,950.0 | 28,180.0 | 28,300.0 | 28,300.0 | 2,725,500 |
| 2021/09/22 | 28,690.0 | 28,800.0 | 28,150.0 | 28,150.0 | 28,150.0 | 2,525,000 |
| 2021/09/21 | 27,830.0 | 28,750.0 | 27,810.0 | 28,510.0 | 28,510.0 | 2,901,300 |
| 2021/09/17 | 28,230.0 | 29,150.0 | 28,230.0 | 28,830.0 | 28,830.0 | 3,373,000 |
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。
