35,199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) |
|---|---|---|---|---|---|---|
| 2024/10/16 | 23,035.0 | 23,035.0 | 22,010.0 | 22,150.0 | 22,150.0 | 10,573,400 |
| 2024/10/15 | 24,500.0 | 25,935.0 | 24,430.0 | 25,590.0 | 25,590.0 | 9,487,000 |
| 2024/10/11 | 24,395.0 | 24,440.0 | 23,910.0 | 24,000.0 | 24,000.0 | 5,474,800 |
| 2024/10/10 | 24,860.0 | 24,890.0 | 24,180.0 | 24,250.0 | 24,250.0 | 7,294,300 |
| 2024/10/09 | 24,025.0 | 24,770.0 | 23,960.0 | 24,670.0 | 24,670.0 | 7,638,600 |
| 2024/10/08 | 23,810.0 | 24,125.0 | 23,410.0 | 23,625.0 | 23,625.0 | 6,806,000 |
| 2024/10/07 | 24,235.0 | 24,785.0 | 23,810.0 | 24,150.0 | 24,150.0 | 7,586,100 |
| 2024/10/04 | 23,600.0 | 23,905.0 | 23,380.0 | 23,775.0 | 23,775.0 | 5,641,100 |
| 2024/10/03 | 23,600.0 | 23,990.0 | 23,415.0 | 23,705.0 | 23,705.0 | 6,684,600 |
| 2024/10/02 | 23,115.0 | 23,295.0 | 22,705.0 | 22,785.0 | 22,785.0 | 7,347,700 |
| 2024/10/01 | 23,915.0 | 24,170.0 | 23,720.0 | 23,935.0 | 23,935.0 | 6,166,700 |
| 2024/09/30 | 24,735.0 | 24,875.0 | 23,500.0 | 23,605.0 | 23,605.0 | 8,933,200 |
| 2024/09/27 | 24,655.0 | 26,345.0 | 24,580.0 | 26,235.0 | 26,235.0 | 13,823,400 |
| 2024/09/26 | 23,790.0 | 24,625.0 | 23,420.0 | 24,250.0 | 24,250.0 | 13,126,400 |
| 2024/09/25 | 24,230.0 | 24,725.0 | 23,895.0 | 24,245.0 | 24,245.0 | 8,900,700 |
| 2024/09/24 | 24,780.0 | 25,160.0 | 23,960.0 | 24,105.0 | 24,105.0 | 9,261,500 |
| 2024/09/20 | 24,200.0 | 24,945.0 | 23,715.0 | 24,560.0 | 24,560.0 | 12,911,400 |
| 2024/09/19 | 22,685.0 | 23,640.0 | 22,540.0 | 23,440.0 | 23,440.0 | 9,005,800 |
| 2024/09/18 | 22,790.0 | 22,965.0 | 22,055.0 | 22,110.0 | 22,110.0 | 7,165,400 |
| 2024/09/17 | 22,650.0 | 22,895.0 | 21,550.0 | 22,290.0 | 22,290.0 | 8,880,700 |
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。
