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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 10,380.0 | 10,950.0 | 10,380.0 | 10,740.0 | 10,740.0 | 2,910,300 |
| 2020/06/26 | 10,500.0 | 10,560.0 | 10,330.0 | 10,470.0 | 10,470.0 | 1,248,800 |
| 2020/06/25 | 10,410.0 | 10,550.0 | 10,350.0 | 10,480.0 | 10,480.0 | 1,119,800 |
| 2020/06/24 | 10,410.0 | 10,620.0 | 10,310.0 | 10,450.0 | 10,450.0 | 1,459,000 |
| 2020/06/23 | 10,570.0 | 10,590.0 | 10,220.0 | 10,370.0 | 10,370.0 | 1,641,400 |
| 2020/06/22 | 10,300.0 | 10,500.0 | 10,220.0 | 10,450.0 | 10,450.0 | 1,434,200 |
| 2020/06/19 | 10,630.0 | 10,700.0 | 10,310.0 | 10,330.0 | 10,330.0 | 2,912,900 |
| 2020/06/18 | 10,510.0 | 10,640.0 | 10,280.0 | 10,490.0 | 10,490.0 | 2,277,100 |
| 2020/06/17 | 10,420.0 | 10,730.0 | 10,350.0 | 10,500.0 | 10,500.0 | 3,112,600 |
| 2020/06/16 | 9,760.0 | 10,360.0 | 9,680.0 | 10,310.0 | 10,310.0 | 5,107,200 |
| 2020/06/15 | 9,770.0 | 9,890.0 | 9,350.0 | 9,350.0 | 9,350.0 | 2,987,400 |
| 2020/06/12 | 9,300.0 | 9,890.0 | 9,290.0 | 9,770.0 | 9,770.0 | 3,331,200 |
| 2020/06/11 | 9,800.0 | 9,940.0 | 9,630.0 | 9,680.0 | 9,680.0 | 2,912,900 |
| 2020/06/10 | 9,340.0 | 9,790.0 | 9,330.0 | 9,690.0 | 9,690.0 | 2,536,700 |
| 2020/06/09 | 9,570.0 | 9,570.0 | 9,150.0 | 9,340.0 | 9,340.0 | 2,834,200 |
| 2020/06/08 | 9,660.0 | 9,920.0 | 9,520.0 | 9,660.0 | 9,660.0 | 2,664,700 |
| 2020/06/05 | 9,320.0 | 9,460.0 | 9,270.0 | 9,450.0 | 9,450.0 | 1,557,400 |
| 2020/06/04 | 9,400.0 | 9,410.0 | 9,210.0 | 9,350.0 | 9,350.0 | 1,899,500 |
| 2020/06/03 | 9,440.0 | 9,500.0 | 9,100.0 | 9,330.0 | 9,330.0 | 2,380,400 |
| 2020/06/02 | 9,030.0 | 9,280.0 | 8,910.0 | 9,250.0 | 9,250.0 | 2,529,000 |
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。
