34,118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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 18,410.0 | 18,740.0 | 18,100.0 | 18,450.0 | 18,450.0 | 2,807,900 |
| 2021/04/20 | 18,700.0 | 19,030.0 | 18,580.0 | 18,780.0 | 18,780.0 | 2,657,100 |
| 2021/04/19 | 18,300.0 | 19,050.0 | 18,260.0 | 18,980.0 | 18,980.0 | 2,527,100 |
| 2021/04/16 | 18,400.0 | 18,470.0 | 18,100.0 | 18,240.0 | 18,240.0 | 2,201,600 |
| 2021/04/15 | 17,780.0 | 18,050.0 | 17,540.0 | 18,000.0 | 18,000.0 | 2,431,000 |
| 2021/04/14 | 17,750.0 | 18,280.0 | 17,750.0 | 18,260.0 | 18,260.0 | 2,224,300 |
| 2021/04/13 | 17,750.0 | 17,770.0 | 17,360.0 | 17,670.0 | 17,670.0 | 3,422,100 |
| 2021/04/12 | 18,000.0 | 18,220.0 | 17,810.0 | 18,000.0 | 18,000.0 | 2,415,500 |
| 2021/04/09 | 18,140.0 | 18,670.0 | 17,920.0 | 18,240.0 | 18,240.0 | 5,077,600 |
| 2021/04/08 | 17,270.0 | 17,850.0 | 17,030.0 | 17,800.0 | 17,800.0 | 3,231,700 |
| 2021/04/07 | 16,440.0 | 17,720.0 | 16,430.0 | 17,670.0 | 17,670.0 | 3,880,700 |
| 2021/04/06 | 16,820.0 | 16,840.0 | 16,280.0 | 16,490.0 | 16,490.0 | 2,468,200 |
| 2021/04/05 | 16,300.0 | 16,620.0 | 16,150.0 | 16,580.0 | 16,580.0 | 2,352,100 |
| 2021/04/02 | 15,800.0 | 16,100.0 | 15,790.0 | 16,050.0 | 16,050.0 | 3,077,200 |
| 2021/04/01 | 14,900.0 | 15,180.0 | 14,780.0 | 15,180.0 | 15,180.0 | 2,434,000 |
| 2021/03/31 | 14,530.0 | 14,670.0 | 14,430.0 | 14,520.0 | 14,520.0 | 1,441,700 |
| 2021/03/30 | 14,390.0 | 14,580.0 | 14,210.0 | 14,570.0 | 14,570.0 | 1,545,200 |
| 2021/03/29 | 14,390.0 | 14,530.0 | 14,230.0 | 14,320.0 | 14,320.0 | 2,154,300 |
| 2021/03/26 | 13,600.0 | 13,950.0 | 13,340.0 | 13,930.0 | 13,930.0 | 1,687,200 |
| 2021/03/25 | 13,680.0 | 13,800.0 | 13,060.0 | 13,450.0 | 13,450.0 | 2,585,000 |
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。
