35,548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) |
|---|---|---|---|---|---|---|
| 2026/01/07 | 32,800.0 | 33,130.0 | 31,780.0 | 32,100.0 | 32,100.0 | 3,275,500 |
| 2026/01/06 | 32,000.0 | 32,820.0 | 31,770.0 | 32,760.0 | 32,760.0 | 4,355,300 |
| 2026/01/05 | 30,950.0 | 32,030.0 | 30,510.0 | 31,710.0 | 31,710.0 | 4,233,000 |
| 2025/12/30 | 29,415.0 | 29,880.0 | 29,020.0 | 29,645.0 | 29,645.0 | 3,112,100 |
| 2025/12/29 | 30,050.0 | 30,070.0 | 29,310.0 | 29,420.0 | 29,420.0 | 2,220,500 |
| 2025/12/26 | 29,575.0 | 30,040.0 | 29,465.0 | 30,000.0 | 30,000.0 | 2,762,500 |
| 2025/12/25 | 29,720.0 | 29,860.0 | 29,240.0 | 29,360.0 | 29,360.0 | 1,934,500 |
| 2025/12/24 | 30,030.0 | 30,170.0 | 29,610.0 | 29,735.0 | 29,735.0 | 2,277,100 |
| 2025/12/23 | 30,000.0 | 30,130.0 | 29,720.0 | 30,000.0 | 30,000.0 | 2,234,600 |
| 2025/12/22 | 30,010.0 | 30,390.0 | 29,735.0 | 30,220.0 | 30,220.0 | 2,772,100 |
| 2025/12/19 | 28,590.0 | 29,060.0 | 28,340.0 | 28,520.0 | 28,520.0 | 3,856,900 |
| 2025/12/18 | 28,325.0 | 28,625.0 | 27,800.0 | 28,090.0 | 28,090.0 | 3,973,900 |
| 2025/12/17 | 29,590.0 | 29,850.0 | 28,860.0 | 29,340.0 | 29,340.0 | 4,268,200 |
| 2025/12/16 | 30,120.0 | 30,300.0 | 29,350.0 | 29,445.0 | 29,445.0 | 3,368,100 |
| 2025/12/15 | 30,500.0 | 31,420.0 | 30,120.0 | 30,300.0 | 30,300.0 | 3,899,500 |
| 2025/12/12 | 31,450.0 | 31,450.0 | 30,620.0 | 31,080.0 | 31,080.0 | 3,774,300 |
| 2025/12/11 | 31,800.0 | 31,800.0 | 30,370.0 | 31,000.0 | 31,000.0 | 4,857,500 |
| 2025/12/10 | 32,720.0 | 33,070.0 | 31,200.0 | 31,520.0 | 31,520.0 | 6,065,300 |
| 2025/12/09 | 31,930.0 | 33,330.0 | 31,780.0 | 32,910.0 | 32,910.0 | 6,315,700 |
| 2025/12/08 | 32,380.0 | 32,380.0 | 31,110.0 | 31,760.0 | 31,760.0 | 4,880,500 |
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。
