34,939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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 31,500.0 | 32,770.0 | 31,470.0 | 32,600.0 | 32,600.0 | 5,050,400 |
| 2025/12/04 | 30,170.0 | 32,420.0 | 29,960.0 | 32,200.0 | 32,200.0 | 7,196,900 |
| 2025/12/03 | 28,855.0 | 30,440.0 | 28,805.0 | 30,310.0 | 30,310.0 | 5,829,800 |
| 2025/12/02 | 28,120.0 | 28,900.0 | 27,920.0 | 28,240.0 | 28,240.0 | 4,283,000 |
| 2025/12/01 | 28,715.0 | 28,720.0 | 27,515.0 | 27,755.0 | 27,755.0 | 3,779,700 |
| 2025/11/28 | 27,800.0 | 28,080.0 | 27,425.0 | 28,080.0 | 28,080.0 | 3,048,300 |
| 2025/11/27 | 27,220.0 | 28,000.0 | 27,010.0 | 27,850.0 | 27,850.0 | 4,214,200 |
| 2025/11/26 | 26,950.0 | 27,350.0 | 26,445.0 | 26,625.0 | 26,625.0 | 3,896,300 |
| 2025/11/25 | 27,015.0 | 27,660.0 | 26,490.0 | 26,490.0 | 26,490.0 | 4,637,100 |
| 2025/11/21 | 26,455.0 | 27,150.0 | 26,305.0 | 26,515.0 | 26,515.0 | 4,985,900 |
| 2025/11/20 | 28,330.0 | 28,340.0 | 27,520.0 | 27,955.0 | 27,955.0 | 4,841,500 |
| 2025/11/19 | 26,785.0 | 26,965.0 | 25,590.0 | 26,330.0 | 26,330.0 | 5,748,100 |
| 2025/11/18 | 28,180.0 | 28,290.0 | 26,885.0 | 26,920.0 | 26,920.0 | 4,259,500 |
| 2025/11/17 | 28,090.0 | 28,735.0 | 27,830.0 | 28,680.0 | 28,680.0 | 3,565,200 |
| 2025/11/14 | 28,400.0 | 28,715.0 | 27,910.0 | 28,095.0 | 28,095.0 | 5,239,000 |
| 2025/11/13 | 29,000.0 | 29,425.0 | 28,665.0 | 29,230.0 | 29,230.0 | 3,984,700 |
| 2025/11/12 | 28,500.0 | 29,480.0 | 27,830.0 | 29,285.0 | 29,285.0 | 6,023,600 |
| 2025/11/11 | 29,335.0 | 30,400.0 | 28,600.0 | 28,835.0 | 28,835.0 | 7,327,900 |
| 2025/11/10 | 29,650.0 | 29,930.0 | 28,825.0 | 28,835.0 | 28,835.0 | 4,925,900 |
| 2025/11/07 | 29,195.0 | 29,540.0 | 28,400.0 | 29,100.0 | 29,100.0 | 6,306,000 |
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。
