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) |
|---|---|---|---|---|---|---|
| 2021/06/22 | 21,690.0 | 22,160.0 | 21,560.0 | 21,790.0 | 21,790.0 | 2,575,200 |
| 2021/06/21 | 21,100.0 | 21,540.0 | 21,030.0 | 21,440.0 | 21,440.0 | 2,391,700 |
| 2021/06/18 | 22,000.0 | 22,220.0 | 21,480.0 | 21,600.0 | 21,600.0 | 2,860,300 |
| 2021/06/17 | 20,930.0 | 21,690.0 | 20,780.0 | 21,670.0 | 21,670.0 | 2,435,400 |
| 2021/06/16 | 21,200.0 | 21,350.0 | 20,750.0 | 21,210.0 | 21,210.0 | 2,311,700 |
| 2021/06/15 | 20,870.0 | 21,400.0 | 20,580.0 | 21,330.0 | 21,330.0 | 2,720,300 |
| 2021/06/14 | 20,420.0 | 20,740.0 | 20,080.0 | 20,670.0 | 20,670.0 | 2,080,900 |
| 2021/06/11 | 20,890.0 | 21,160.0 | 20,030.0 | 20,220.0 | 20,220.0 | 3,862,700 |
| 2021/06/10 | 20,190.0 | 21,000.0 | 20,150.0 | 20,560.0 | 20,560.0 | 4,320,200 |
| 2021/06/09 | 20,420.0 | 20,450.0 | 19,330.0 | 19,910.0 | 19,910.0 | 7,568,600 |
| 2021/06/08 | 22,400.0 | 22,640.0 | 20,520.0 | 20,710.0 | 20,710.0 | 5,975,000 |
| 2021/06/07 | 23,890.0 | 23,930.0 | 22,310.0 | 22,780.0 | 22,780.0 | 3,692,300 |
| 2021/06/04 | 22,750.0 | 23,640.0 | 22,630.0 | 23,220.0 | 23,220.0 | 5,338,300 |
| 2021/06/03 | 21,700.0 | 23,200.0 | 21,650.0 | 23,010.0 | 23,010.0 | 4,837,900 |
| 2021/06/02 | 20,800.0 | 21,470.0 | 20,650.0 | 21,460.0 | 21,460.0 | 2,407,100 |
| 2021/06/01 | 20,990.0 | 21,190.0 | 20,270.0 | 20,910.0 | 20,910.0 | 3,015,200 |
| 2021/05/31 | 19,580.0 | 20,600.0 | 19,560.0 | 20,600.0 | 20,600.0 | 3,073,300 |
| 2021/05/28 | 19,150.0 | 19,640.0 | 18,980.0 | 19,460.0 | 19,460.0 | 2,313,600 |
| 2021/05/27 | 18,730.0 | 18,920.0 | 18,520.0 | 18,920.0 | 18,920.0 | 1,631,600 |
| 2021/05/26 | 18,730.0 | 18,970.0 | 18,550.0 | 18,670.0 | 18,670.0 | 1,564,400 |
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。
