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) |
|---|---|---|---|---|---|---|
| 2025/07/23 | 17,070.0 | 17,525.0 | 16,910.0 | 17,215.0 | 17,215.0 | 8,133,300 |
| 2025/07/22 | 17,290.0 | 17,555.0 | 16,960.0 | 17,000.0 | 17,000.0 | 7,374,000 |
| 2025/07/18 | 17,400.0 | 17,695.0 | 17,230.0 | 17,475.0 | 17,475.0 | 9,613,700 |
| 2025/07/17 | 18,020.0 | 18,035.0 | 17,010.0 | 17,260.0 | 17,260.0 | 14,760,500 |
| 2025/07/16 | 19,300.0 | 19,950.0 | 18,085.0 | 18,125.0 | 18,125.0 | 21,240,100 |
| 2025/07/15 | 18,640.0 | 19,070.0 | 18,505.0 | 19,070.0 | 19,070.0 | 7,765,600 |
| 2025/07/14 | 19,100.0 | 19,195.0 | 18,470.0 | 18,670.0 | 18,670.0 | 8,217,700 |
| 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 |
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。
