35,199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) |
|---|---|---|---|---|---|---|
| 2025/07/11 | 18,925.0 | 19,350.0 | 18,810.0 | 19,265.0 | 19,265.0 | 10,701,400 |
| 2025/07/10 | 18,960.0 | 18,960.0 | 18,665.0 | 18,735.0 | 18,735.0 | 6,393,500 |
| 2025/07/09 | 18,960.0 | 19,015.0 | 18,455.0 | 18,815.0 | 18,815.0 | 8,475,500 |
| 2025/07/08 | 18,565.0 | 19,130.0 | 18,500.0 | 18,765.0 | 18,765.0 | 8,796,200 |
| 2025/07/07 | 18,570.0 | 18,930.0 | 18,260.0 | 18,635.0 | 18,635.0 | 8,427,500 |
| 2025/07/04 | 19,050.0 | 19,160.0 | 18,600.0 | 18,655.0 | 18,655.0 | 11,554,200 |
| 2025/07/03 | 18,990.0 | 19,165.0 | 18,735.0 | 18,890.0 | 18,890.0 | 10,031,600 |
| 2025/07/02 | 18,000.0 | 18,965.0 | 18,000.0 | 18,785.0 | 18,785.0 | 15,472,600 |
| 2025/07/01 | 19,010.0 | 19,210.0 | 18,580.0 | 18,770.0 | 18,770.0 | 15,266,600 |
| 2025/06/30 | 19,865.0 | 20,630.0 | 19,300.0 | 19,410.0 | 19,410.0 | 20,516,300 |
| 2025/06/27 | 19,450.0 | 19,660.0 | 18,900.0 | 19,545.0 | 19,545.0 | 14,549,400 |
| 2025/06/26 | 18,750.0 | 19,580.0 | 18,520.0 | 19,200.0 | 19,200.0 | 14,149,900 |
| 2025/06/25 | 18,895.0 | 18,960.0 | 18,360.0 | 18,795.0 | 18,795.0 | 15,417,900 |
| 2025/06/24 | 17,400.0 | 18,355.0 | 17,110.0 | 18,355.0 | 18,355.0 | 17,756,800 |
| 2025/06/23 | 16,125.0 | 16,305.0 | 15,655.0 | 16,200.0 | 16,200.0 | 10,054,000 |
| 2025/06/20 | 15,735.0 | 16,560.0 | 15,640.0 | 16,470.0 | 16,470.0 | 10,343,600 |
| 2025/06/19 | 16,250.0 | 16,275.0 | 15,600.0 | 15,690.0 | 15,690.0 | 7,041,900 |
| 2025/06/18 | 15,285.0 | 16,415.0 | 15,280.0 | 16,150.0 | 16,150.0 | 11,245,800 |
| 2025/06/17 | 15,200.0 | 15,490.0 | 15,195.0 | 15,415.0 | 15,415.0 | 5,364,900 |
| 2025/06/16 | 14,780.0 | 14,945.0 | 14,645.0 | 14,820.0 | 14,820.0 | 3,548,900 |
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。
