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) |
|---|---|---|---|---|---|---|
| 2021/05/25 | 18,140.0 | 18,620.0 | 18,000.0 | 18,570.0 | 18,570.0 | 2,096,000 |
| 2021/05/24 | 17,540.0 | 17,960.0 | 17,520.0 | 17,840.0 | 17,840.0 | 1,257,600 |
| 2021/05/21 | 18,450.0 | 18,540.0 | 17,660.0 | 17,740.0 | 17,740.0 | 2,275,800 |
| 2021/05/20 | 17,910.0 | 18,320.0 | 17,900.0 | 18,120.0 | 18,120.0 | 1,742,100 |
| 2021/05/19 | 17,350.0 | 17,870.0 | 17,260.0 | 17,850.0 | 17,850.0 | 1,654,700 |
| 2021/05/18 | 17,280.0 | 17,730.0 | 17,080.0 | 17,650.0 | 17,650.0 | 1,804,000 |
| 2021/05/17 | 18,050.0 | 18,100.0 | 17,040.0 | 17,250.0 | 17,250.0 | 2,413,500 |
| 2021/05/14 | 17,400.0 | 17,680.0 | 16,950.0 | 17,660.0 | 17,660.0 | 2,841,600 |
| 2021/05/13 | 16,610.0 | 17,050.0 | 16,550.0 | 16,700.0 | 16,700.0 | 2,735,300 |
| 2021/05/12 | 18,030.0 | 18,340.0 | 17,210.0 | 17,400.0 | 17,400.0 | 3,036,600 |
| 2021/05/11 | 18,140.0 | 18,190.0 | 17,730.0 | 17,810.0 | 17,810.0 | 2,542,200 |
| 2021/05/10 | 19,450.0 | 19,580.0 | 18,780.0 | 18,790.0 | 18,790.0 | 1,614,900 |
| 2021/05/07 | 19,300.0 | 19,580.0 | 19,210.0 | 19,240.0 | 19,240.0 | 1,943,500 |
| 2021/05/06 | 18,450.0 | 19,330.0 | 18,370.0 | 19,180.0 | 19,180.0 | 3,341,500 |
| 2021/04/30 | 19,570.0 | 19,640.0 | 19,150.0 | 19,340.0 | 19,340.0 | 1,693,200 |
| 2021/04/28 | 19,100.0 | 19,840.0 | 19,030.0 | 19,570.0 | 19,570.0 | 2,418,700 |
| 2021/04/27 | 19,710.0 | 19,900.0 | 19,140.0 | 19,160.0 | 19,160.0 | 2,394,100 |
| 2021/04/26 | 19,680.0 | 19,810.0 | 19,480.0 | 19,600.0 | 19,600.0 | 1,930,500 |
| 2021/04/23 | 19,580.0 | 19,940.0 | 19,240.0 | 19,510.0 | 19,510.0 | 2,943,400 |
| 2021/04/22 | 18,960.0 | 19,710.0 | 18,900.0 | 19,710.0 | 19,710.0 | 3,583,000 |
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。
