34,128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) |
|---|---|---|---|---|---|---|
| 2020/12/24 | 11,590.0 | 11,600.0 | 11,450.0 | 11,560.0 | 11,560.0 | 666,200 |
| 2020/12/23 | 11,570.0 | 11,660.0 | 11,440.0 | 11,640.0 | 11,640.0 | 775,300 |
| 2020/12/22 | 11,680.0 | 11,880.0 | 11,400.0 | 11,450.0 | 11,450.0 | 974,700 |
| 2020/12/21 | 11,870.0 | 11,940.0 | 11,670.0 | 11,820.0 | 11,820.0 | 1,002,800 |
| 2020/12/18 | 11,800.0 | 12,050.0 | 11,670.0 | 11,870.0 | 11,870.0 | 1,896,200 |
| 2020/12/17 | 11,610.0 | 11,850.0 | 11,600.0 | 11,850.0 | 11,850.0 | 1,233,200 |
| 2020/12/16 | 11,460.0 | 11,650.0 | 11,300.0 | 11,600.0 | 11,600.0 | 1,033,800 |
| 2020/12/15 | 11,570.0 | 11,600.0 | 11,230.0 | 11,330.0 | 11,330.0 | 998,300 |
| 2020/12/14 | 11,780.0 | 11,900.0 | 11,420.0 | 11,440.0 | 11,440.0 | 1,303,400 |
| 2020/12/11 | 11,490.0 | 11,740.0 | 11,440.0 | 11,710.0 | 11,710.0 | 1,355,900 |
| 2020/12/10 | 11,510.0 | 11,740.0 | 11,400.0 | 11,420.0 | 11,420.0 | 1,590,000 |
| 2020/12/09 | 11,270.0 | 11,920.0 | 11,220.0 | 11,790.0 | 11,790.0 | 3,280,700 |
| 2020/12/08 | 10,810.0 | 11,120.0 | 10,700.0 | 11,080.0 | 11,080.0 | 1,117,700 |
| 2020/12/07 | 11,170.0 | 11,190.0 | 10,700.0 | 10,770.0 | 10,770.0 | 1,241,100 |
| 2020/12/04 | 11,060.0 | 11,080.0 | 10,720.0 | 10,960.0 | 10,960.0 | 1,327,200 |
| 2020/12/03 | 10,940.0 | 11,250.0 | 10,900.0 | 11,090.0 | 11,090.0 | 1,174,400 |
| 2020/12/02 | 11,090.0 | 11,100.0 | 10,810.0 | 11,000.0 | 11,000.0 | 1,194,800 |
| 2020/12/01 | 11,030.0 | 11,190.0 | 10,880.0 | 11,050.0 | 11,050.0 | 1,429,000 |
| 2020/11/30 | 10,850.0 | 11,060.0 | 10,850.0 | 11,000.0 | 11,000.0 | 2,058,300 |
| 2020/11/27 | 10,490.0 | 10,670.0 | 10,430.0 | 10,670.0 | 10,670.0 | 1,213,200 |
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。
