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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 6,200.0 | 6,290.0 | 6,150.0 | 6,270.0 | 6,270.0 | 1,606,300 |
| 2020/04/27 | 6,100.0 | 6,220.0 | 6,040.0 | 6,140.0 | 6,140.0 | 1,259,300 |
| 2020/04/24 | 6,020.0 | 6,140.0 | 5,960.0 | 6,000.0 | 6,000.0 | 1,115,200 |
| 2020/04/23 | 6,240.0 | 6,250.0 | 6,040.0 | 6,090.0 | 6,090.0 | 1,496,800 |
| 2020/04/22 | 5,960.0 | 6,140.0 | 5,850.0 | 6,130.0 | 6,130.0 | 1,676,900 |
| 2020/04/21 | 6,110.0 | 6,210.0 | 6,000.0 | 6,060.0 | 6,060.0 | 1,382,500 |
| 2020/04/20 | 6,070.0 | 6,270.0 | 6,050.0 | 6,200.0 | 6,200.0 | 1,871,400 |
| 2020/04/17 | 5,940.0 | 6,100.0 | 5,920.0 | 6,070.0 | 6,070.0 | 2,427,100 |
| 2020/04/16 | 5,520.0 | 5,770.0 | 5,510.0 | 5,760.0 | 5,760.0 | 1,484,600 |
| 2020/04/15 | 5,590.0 | 5,760.0 | 5,550.0 | 5,660.0 | 5,660.0 | 1,980,600 |
| 2020/04/14 | 5,280.0 | 5,560.0 | 5,280.0 | 5,530.0 | 5,530.0 | 1,877,300 |
| 2020/04/13 | 5,290.0 | 5,340.0 | 5,170.0 | 5,190.0 | 5,190.0 | 872,200 |
| 2020/04/10 | 5,390.0 | 5,420.0 | 5,210.0 | 5,280.0 | 5,280.0 | 924,400 |
| 2020/04/09 | 5,500.0 | 5,570.0 | 5,290.0 | 5,390.0 | 5,390.0 | 1,660,200 |
| 2020/04/08 | 5,190.0 | 5,490.0 | 5,180.0 | 5,490.0 | 5,490.0 | 2,155,900 |
| 2020/04/07 | 5,190.0 | 5,280.0 | 5,080.0 | 5,190.0 | 5,190.0 | 1,825,300 |
| 2020/04/06 | 4,770.0 | 5,060.0 | 4,735.0 | 5,050.0 | 5,050.0 | 1,454,800 |
| 2020/04/03 | 4,875.0 | 4,920.0 | 4,720.0 | 4,830.0 | 4,830.0 | 1,235,500 |
| 2020/04/02 | 4,730.0 | 4,935.0 | 4,720.0 | 4,865.0 | 4,865.0 | 1,228,300 |
| 2020/04/01 | 5,010.0 | 5,030.0 | 4,760.0 | 4,800.0 | 4,800.0 | 1,513,600 |
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。
