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) |
|---|---|---|---|---|---|---|
| 2021/09/16 | 29,290.0 | 29,610.0 | 27,920.0 | 28,220.0 | 28,220.0 | 4,813,300 |
| 2021/09/15 | 28,000.0 | 29,080.0 | 28,000.0 | 28,940.0 | 28,940.0 | 3,503,000 |
| 2021/09/14 | 28,030.0 | 28,450.0 | 27,880.0 | 28,140.0 | 28,140.0 | 3,019,600 |
| 2021/09/13 | 28,570.0 | 28,580.0 | 27,600.0 | 27,910.0 | 27,910.0 | 3,528,300 |
| 2021/09/10 | 28,470.0 | 28,610.0 | 27,400.0 | 28,250.0 | 28,250.0 | 5,449,900 |
| 2021/09/09 | 29,120.0 | 29,380.0 | 27,910.0 | 27,970.0 | 27,970.0 | 5,946,000 |
| 2021/09/08 | 27,620.0 | 29,650.0 | 27,510.0 | 29,620.0 | 29,620.0 | 5,934,500 |
| 2021/09/07 | 27,700.0 | 27,980.0 | 27,120.0 | 27,620.0 | 27,620.0 | 4,509,200 |
| 2021/09/06 | 27,660.0 | 28,000.0 | 26,720.0 | 27,520.0 | 27,520.0 | 5,180,800 |
| 2021/09/03 | 25,180.0 | 26,960.0 | 25,060.0 | 26,660.0 | 26,660.0 | 8,583,700 |
| 2021/09/02 | 24,280.0 | 24,730.0 | 24,010.0 | 24,700.0 | 24,700.0 | 4,104,900 |
| 2021/09/01 | 24,280.0 | 24,980.0 | 23,440.0 | 23,800.0 | 23,800.0 | 7,777,300 |
| 2021/08/31 | 23,000.0 | 24,160.0 | 22,960.0 | 24,070.0 | 24,070.0 | 4,415,000 |
| 2021/08/30 | 22,400.0 | 22,890.0 | 22,340.0 | 22,870.0 | 22,870.0 | 3,427,900 |
| 2021/08/27 | 21,420.0 | 22,050.0 | 21,280.0 | 22,010.0 | 22,010.0 | 3,031,000 |
| 2021/08/26 | 21,150.0 | 21,680.0 | 20,910.0 | 21,600.0 | 21,600.0 | 3,310,800 |
| 2021/08/25 | 20,710.0 | 21,050.0 | 20,430.0 | 20,780.0 | 20,780.0 | 2,478,500 |
| 2021/08/24 | 19,790.0 | 20,700.0 | 19,760.0 | 20,670.0 | 20,670.0 | 3,188,400 |
| 2021/08/23 | 19,360.0 | 19,580.0 | 19,210.0 | 19,390.0 | 19,390.0 | 1,963,100 |
| 2021/08/20 | 19,590.0 | 19,850.0 | 19,050.0 | 19,150.0 | 19,150.0 | 2,689,600 |
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。
