38,560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) |
|---|---|---|---|---|---|---|
| 2020/05/19 | 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 |
| 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 |
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。
