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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 8,330.0 | 8,370.0 | 7,840.0 | 8,110.0 | 8,110.0 | 4,297,300 |
| 2020/08/26 | 8,530.0 | 8,660.0 | 8,400.0 | 8,510.0 | 8,510.0 | 1,429,400 |
| 2020/08/25 | 8,790.0 | 8,820.0 | 8,490.0 | 8,500.0 | 8,500.0 | 1,505,500 |
| 2020/08/24 | 8,400.0 | 8,730.0 | 8,390.0 | 8,710.0 | 8,710.0 | 1,468,800 |
| 2020/08/21 | 8,410.0 | 8,660.0 | 8,390.0 | 8,540.0 | 8,540.0 | 1,698,700 |
| 2020/08/20 | 8,770.0 | 8,770.0 | 8,400.0 | 8,460.0 | 8,460.0 | 1,988,100 |
| 2020/08/19 | 9,020.0 | 9,040.0 | 8,820.0 | 8,830.0 | 8,830.0 | 1,459,900 |
| 2020/08/18 | 8,830.0 | 9,000.0 | 8,710.0 | 8,990.0 | 8,990.0 | 1,871,700 |
| 2020/08/17 | 8,940.0 | 9,030.0 | 8,650.0 | 8,690.0 | 8,690.0 | 1,907,200 |
| 2020/08/14 | 9,110.0 | 9,230.0 | 8,930.0 | 9,010.0 | 9,010.0 | 2,196,500 |
| 2020/08/13 | 8,700.0 | 9,060.0 | 8,700.0 | 9,040.0 | 9,040.0 | 3,757,800 |
| 2020/08/12 | 8,220.0 | 8,570.0 | 8,170.0 | 8,470.0 | 8,470.0 | 2,559,500 |
| 2020/08/11 | 7,880.0 | 8,570.0 | 7,810.0 | 8,300.0 | 8,300.0 | 3,334,600 |
| 2020/08/07 | 8,770.0 | 8,790.0 | 8,060.0 | 8,180.0 | 8,180.0 | 5,663,200 |
| 2020/08/06 | 8,970.0 | 9,240.0 | 8,620.0 | 9,170.0 | 9,170.0 | 6,350,000 |
| 2020/08/05 | 9,150.0 | 9,420.0 | 9,020.0 | 9,410.0 | 9,410.0 | 2,429,100 |
| 2020/08/04 | 9,510.0 | 9,540.0 | 9,040.0 | 9,090.0 | 9,090.0 | 2,215,100 |
| 2020/08/03 | 9,140.0 | 9,400.0 | 9,020.0 | 9,340.0 | 9,340.0 | 1,791,700 |
| 2020/07/31 | 9,350.0 | 9,460.0 | 9,090.0 | 9,200.0 | 9,200.0 | 2,513,900 |
| 2020/07/30 | 9,640.0 | 9,690.0 | 9,390.0 | 9,470.0 | 9,470.0 | 1,621,200 |
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。
