33,788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) |
|---|---|---|---|---|---|---|
| 2021/08/20 | 19,590.0 | 19,850.0 | 19,050.0 | 19,150.0 | 19,150.0 | 2,689,600 |
| 2021/08/19 | 19,760.0 | 19,890.0 | 19,410.0 | 19,410.0 | 19,410.0 | 2,581,600 |
| 2021/08/18 | 19,310.0 | 20,120.0 | 19,270.0 | 20,000.0 | 20,000.0 | 3,567,900 |
| 2021/08/17 | 20,290.0 | 20,300.0 | 19,530.0 | 19,540.0 | 19,540.0 | 2,670,100 |
| 2021/08/16 | 20,580.0 | 20,820.0 | 19,910.0 | 19,990.0 | 19,990.0 | 2,580,100 |
| 2021/08/13 | 20,000.0 | 20,550.0 | 20,000.0 | 20,410.0 | 20,410.0 | 2,336,200 |
| 2021/08/12 | 19,880.0 | 20,680.0 | 19,720.0 | 20,270.0 | 20,270.0 | 3,743,700 |
| 2021/08/11 | 21,120.0 | 21,170.0 | 20,160.0 | 20,210.0 | 20,210.0 | 4,356,200 |
| 2021/08/10 | 20,820.0 | 21,600.0 | 19,840.0 | 21,470.0 | 21,470.0 | 6,006,400 |
| 2021/08/06 | 21,970.0 | 22,090.0 | 21,420.0 | 21,640.0 | 21,640.0 | 2,275,300 |
| 2021/08/05 | 21,480.0 | 21,990.0 | 21,410.0 | 21,990.0 | 21,990.0 | 2,430,300 |
| 2021/08/04 | 21,130.0 | 21,490.0 | 20,920.0 | 21,370.0 | 21,370.0 | 2,164,000 |
| 2021/08/03 | 20,750.0 | 21,340.0 | 20,710.0 | 21,180.0 | 21,180.0 | 1,777,500 |
| 2021/08/02 | 20,720.0 | 21,140.0 | 20,520.0 | 20,800.0 | 20,800.0 | 1,976,000 |
| 2021/07/30 | 21,010.0 | 21,210.0 | 20,300.0 | 20,470.0 | 20,470.0 | 2,710,700 |
| 2021/07/29 | 21,600.0 | 21,620.0 | 20,980.0 | 21,080.0 | 21,080.0 | 2,717,200 |
| 2021/07/28 | 22,030.0 | 22,080.0 | 21,160.0 | 21,290.0 | 21,290.0 | 3,948,900 |
| 2021/07/27 | 21,710.0 | 22,320.0 | 21,320.0 | 22,310.0 | 22,310.0 | 2,855,000 |
| 2021/07/26 | 21,600.0 | 22,100.0 | 21,400.0 | 21,720.0 | 21,720.0 | 3,121,800 |
| 2021/07/21 | 22,240.0 | 22,340.0 | 20,810.0 | 21,190.0 | 21,190.0 | 4,757,500 |
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。
