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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 5,790.0 | 5,880.0 | 5,280.0 | 5,460.0 | 5,460.0 | 3,348,100 |
| 2020/01/29 | 6,000.0 | 6,000.0 | 5,730.0 | 5,810.0 | 5,810.0 | 1,332,500 |
| 2020/01/28 | 5,800.0 | 5,940.0 | 5,730.0 | 5,910.0 | 5,910.0 | 1,140,800 |
| 2020/01/27 | 5,880.0 | 6,020.0 | 5,830.0 | 5,930.0 | 5,930.0 | 1,068,200 |
| 2020/01/24 | 6,010.0 | 6,100.0 | 5,940.0 | 6,020.0 | 6,020.0 | 1,338,000 |
| 2020/01/23 | 5,960.0 | 6,070.0 | 5,920.0 | 5,940.0 | 5,940.0 | 1,277,600 |
| 2020/01/22 | 5,800.0 | 6,030.0 | 5,770.0 | 6,000.0 | 6,000.0 | 1,589,200 |
| 2020/01/21 | 5,860.0 | 5,920.0 | 5,760.0 | 5,850.0 | 5,850.0 | 1,025,000 |
| 2020/01/20 | 5,660.0 | 5,830.0 | 5,570.0 | 5,820.0 | 5,820.0 | 1,017,800 |
| 2020/01/17 | 5,880.0 | 5,890.0 | 5,650.0 | 5,690.0 | 5,690.0 | 1,183,800 |
| 2020/01/16 | 5,830.0 | 5,830.0 | 5,660.0 | 5,740.0 | 5,740.0 | 1,455,600 |
| 2020/01/15 | 5,920.0 | 6,000.0 | 5,810.0 | 5,840.0 | 5,840.0 | 1,581,100 |
| 2020/01/14 | 5,840.0 | 6,010.0 | 5,830.0 | 5,930.0 | 5,930.0 | 2,174,200 |
| 2020/01/10 | 5,650.0 | 5,750.0 | 5,610.0 | 5,750.0 | 5,750.0 | 1,453,000 |
| 2020/01/09 | 5,590.0 | 5,720.0 | 5,520.0 | 5,630.0 | 5,630.0 | 2,204,600 |
| 2020/01/08 | 5,390.0 | 5,460.0 | 5,220.0 | 5,420.0 | 5,420.0 | 1,711,600 |
| 2020/01/07 | 5,530.0 | 5,550.0 | 5,350.0 | 5,440.0 | 5,440.0 | 1,331,300 |
| 2020/01/06 | 5,360.0 | 5,550.0 | 5,330.0 | 5,480.0 | 5,480.0 | 1,395,200 |
| 2019/12/30 | 5,690.0 | 5,690.0 | 5,370.0 | 5,560.0 | 5,560.0 | 2,014,500 |
| 2019/12/27 | 5,600.0 | 5,780.0 | 5,530.0 | 5,710.0 | 5,710.0 | 1,887,200 |
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。
