33,779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) |
|---|---|---|---|---|---|---|
| 2021/07/20 | 21,190.0 | 22,430.0 | 21,170.0 | 21,980.0 | 21,980.0 | 4,158,300 |
| 2021/07/19 | 21,340.0 | 21,660.0 | 21,120.0 | 21,250.0 | 21,250.0 | 2,210,000 |
| 2021/07/16 | 21,410.0 | 21,920.0 | 20,910.0 | 21,720.0 | 21,720.0 | 2,661,500 |
| 2021/07/15 | 21,600.0 | 22,000.0 | 21,280.0 | 21,850.0 | 21,850.0 | 2,440,300 |
| 2021/07/14 | 21,010.0 | 21,920.0 | 20,860.0 | 21,780.0 | 21,780.0 | 3,144,500 |
| 2021/07/13 | 22,100.0 | 22,160.0 | 21,140.0 | 21,150.0 | 21,150.0 | 3,657,000 |
| 2021/07/12 | 22,000.0 | 22,350.0 | 21,810.0 | 22,230.0 | 22,230.0 | 2,376,800 |
| 2021/07/09 | 20,910.0 | 21,800.0 | 20,880.0 | 21,750.0 | 21,750.0 | 3,632,400 |
| 2021/07/08 | 21,270.0 | 21,520.0 | 21,060.0 | 21,240.0 | 21,240.0 | 2,213,200 |
| 2021/07/07 | 21,070.0 | 21,730.0 | 21,040.0 | 21,590.0 | 21,590.0 | 2,141,700 |
| 2021/07/06 | 21,050.0 | 21,350.0 | 20,830.0 | 21,320.0 | 21,320.0 | 1,958,400 |
| 2021/07/05 | 20,380.0 | 21,100.0 | 20,150.0 | 21,000.0 | 21,000.0 | 2,611,700 |
| 2021/07/02 | 21,150.0 | 21,390.0 | 20,120.0 | 20,420.0 | 20,420.0 | 4,408,100 |
| 2021/07/01 | 21,590.0 | 21,790.0 | 21,010.0 | 21,650.0 | 21,650.0 | 3,103,600 |
| 2021/06/30 | 22,230.0 | 22,520.0 | 21,330.0 | 21,590.0 | 21,590.0 | 3,751,700 |
| 2021/06/29 | 22,870.0 | 23,220.0 | 22,250.0 | 22,360.0 | 22,360.0 | 2,719,300 |
| 2021/06/28 | 22,800.0 | 22,830.0 | 22,320.0 | 22,500.0 | 22,500.0 | 2,102,500 |
| 2021/06/25 | 22,400.0 | 23,000.0 | 22,230.0 | 22,830.0 | 22,830.0 | 2,808,600 |
| 2021/06/24 | 22,490.0 | 22,650.0 | 22,070.0 | 22,170.0 | 22,170.0 | 2,205,300 |
| 2021/06/23 | 21,980.0 | 22,370.0 | 21,600.0 | 22,340.0 | 22,340.0 | 2,508,300 |
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。
