34,239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) |
|---|---|---|---|---|---|---|
| 2020/10/27 | 8,490.0 | 8,670.0 | 8,360.0 | 8,670.0 | 8,670.0 | 1,382,400 |
| 2020/10/26 | 8,950.0 | 9,000.0 | 8,670.0 | 8,720.0 | 8,720.0 | 1,202,600 |
| 2020/10/23 | 9,060.0 | 9,090.0 | 8,690.0 | 8,850.0 | 8,850.0 | 1,915,900 |
| 2020/10/22 | 9,340.0 | 9,340.0 | 9,030.0 | 9,180.0 | 9,180.0 | 1,402,900 |
| 2020/10/21 | 9,470.0 | 9,490.0 | 9,280.0 | 9,360.0 | 9,360.0 | 1,078,100 |
| 2020/10/20 | 9,510.0 | 9,710.0 | 9,370.0 | 9,430.0 | 9,430.0 | 1,380,200 |
| 2020/10/19 | 9,220.0 | 9,530.0 | 9,220.0 | 9,520.0 | 9,520.0 | 1,260,900 |
| 2020/10/16 | 9,460.0 | 9,580.0 | 9,210.0 | 9,270.0 | 9,270.0 | 1,680,700 |
| 2020/10/15 | 9,490.0 | 9,720.0 | 9,420.0 | 9,550.0 | 9,550.0 | 1,646,400 |
| 2020/10/14 | 9,780.0 | 9,910.0 | 9,670.0 | 9,670.0 | 9,670.0 | 2,741,700 |
| 2020/10/13 | 9,760.0 | 9,830.0 | 9,540.0 | 9,660.0 | 9,660.0 | 1,766,600 |
| 2020/10/12 | 9,560.0 | 9,690.0 | 9,480.0 | 9,670.0 | 9,670.0 | 2,355,700 |
| 2020/10/09 | 9,530.0 | 9,600.0 | 9,170.0 | 9,340.0 | 9,340.0 | 2,699,600 |
| 2020/10/08 | 8,930.0 | 9,500.0 | 8,930.0 | 9,450.0 | 9,450.0 | 3,606,600 |
| 2020/10/07 | 8,740.0 | 8,890.0 | 8,690.0 | 8,870.0 | 8,870.0 | 1,352,600 |
| 2020/10/06 | 8,690.0 | 8,900.0 | 8,630.0 | 8,820.0 | 8,820.0 | 1,840,200 |
| 2020/10/05 | 8,690.0 | 8,720.0 | 8,490.0 | 8,610.0 | 8,610.0 | 1,144,600 |
| 2020/10/02 | 8,800.0 | 8,870.0 | 8,620.0 | 8,660.0 | 8,660.0 | 1,984,100 |
| 2020/09/30 | 8,670.0 | 8,790.0 | 8,570.0 | 8,610.0 | 8,610.0 | 1,525,500 |
| 2020/09/29 | 8,420.0 | 8,690.0 | 8,390.0 | 8,650.0 | 8,650.0 | 1,428,800 |
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。
