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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 8,930.0 | 9,330.0 | 8,890.0 | 9,160.0 | 9,160.0 | 3,074,100 |
| 2020/05/29 | 8,410.0 | 8,850.0 | 8,380.0 | 8,850.0 | 8,850.0 | 7,004,000 |
| 2020/05/28 | 8,870.0 | 8,880.0 | 8,210.0 | 8,550.0 | 8,550.0 | 3,585,400 |
| 2020/05/27 | 8,940.0 | 8,940.0 | 8,620.0 | 8,790.0 | 8,790.0 | 3,089,800 |
| 2020/05/26 | 8,810.0 | 9,080.0 | 8,760.0 | 9,070.0 | 9,070.0 | 2,402,700 |
| 2020/05/25 | 8,610.0 | 8,850.0 | 8,540.0 | 8,720.0 | 8,720.0 | 2,158,300 |
| 2020/05/22 | 8,150.0 | 8,390.0 | 8,120.0 | 8,360.0 | 8,360.0 | 1,584,800 |
| 2020/05/21 | 8,300.0 | 8,380.0 | 8,110.0 | 8,210.0 | 8,210.0 | 1,991,900 |
| 2020/05/20 | 7,750.0 | 8,260.0 | 7,740.0 | 8,210.0 | 8,210.0 | 2,512,700 |
| 2020/05/19 | 7,700.0 | 7,730.0 | 7,500.0 | 7,700.0 | 7,700.0 | 1,673,700 |
| 2020/05/18 | 7,500.0 | 7,590.0 | 7,410.0 | 7,530.0 | 7,530.0 | 1,259,500 |
| 2020/05/15 | 7,640.0 | 7,730.0 | 7,540.0 | 7,650.0 | 7,650.0 | 1,507,400 |
| 2020/05/14 | 7,510.0 | 7,640.0 | 7,430.0 | 7,500.0 | 7,500.0 | 1,419,800 |
| 2020/05/13 | 7,570.0 | 7,680.0 | 7,320.0 | 7,660.0 | 7,660.0 | 2,806,600 |
| 2020/05/12 | 7,720.0 | 7,900.0 | 7,650.0 | 7,780.0 | 7,780.0 | 1,637,900 |
| 2020/05/11 | 7,740.0 | 7,760.0 | 7,360.0 | 7,610.0 | 7,610.0 | 1,737,100 |
| 2020/05/08 | 7,600.0 | 7,790.0 | 7,570.0 | 7,670.0 | 7,670.0 | 2,109,800 |
| 2020/05/07 | 7,280.0 | 7,500.0 | 7,180.0 | 7,500.0 | 7,500.0 | 2,146,800 |
| 2020/05/01 | 7,050.0 | 7,320.0 | 7,010.0 | 7,130.0 | 7,130.0 | 2,412,100 |
| 2020/04/30 | 6,640.0 | 7,270.0 | 6,610.0 | 7,210.0 | 7,210.0 | 5,018,400 |
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。
