35,303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) |
|---|---|---|---|---|---|---|
| 2024/07/22 | 29,575.0 | 29,795.0 | 28,930.0 | 28,960.0 | 28,960.0 | 4,310,400 |
| 2024/07/19 | 30,100.0 | 31,000.0 | 29,655.0 | 29,725.0 | 29,725.0 | 5,926,900 |
| 2024/07/18 | 29,780.0 | 30,350.0 | 29,010.0 | 29,740.0 | 29,740.0 | 6,314,500 |
| 2024/07/17 | 33,200.0 | 33,260.0 | 31,570.0 | 31,740.0 | 31,740.0 | 6,386,200 |
| 2024/07/16 | 33,680.0 | 33,700.0 | 33,200.0 | 33,400.0 | 33,400.0 | 2,586,000 |
| 2024/07/12 | 33,400.0 | 33,880.0 | 33,210.0 | 33,500.0 | 33,500.0 | 3,571,900 |
| 2024/07/11 | 33,930.0 | 34,800.0 | 33,420.0 | 34,210.0 | 34,210.0 | 4,986,300 |
| 2024/07/10 | 34,380.0 | 34,390.0 | 33,220.0 | 33,610.0 | 33,610.0 | 5,626,200 |
| 2024/07/09 | 34,130.0 | 34,760.0 | 33,880.0 | 34,500.0 | 34,500.0 | 3,701,700 |
| 2024/07/08 | 34,040.0 | 34,430.0 | 33,840.0 | 33,970.0 | 33,970.0 | 2,993,300 |
| 2024/07/05 | 34,250.0 | 34,620.0 | 34,160.0 | 34,290.0 | 34,290.0 | 3,028,900 |
| 2024/07/04 | 35,120.0 | 35,120.0 | 34,310.0 | 34,440.0 | 34,440.0 | 3,769,800 |
| 2024/07/03 | 34,480.0 | 34,840.0 | 33,960.0 | 34,750.0 | 34,750.0 | 4,460,200 |
| 2024/07/02 | 34,760.0 | 34,770.0 | 33,630.0 | 34,250.0 | 34,250.0 | 5,887,000 |
| 2024/07/01 | 35,480.0 | 35,790.0 | 34,330.0 | 34,650.0 | 34,650.0 | 6,716,400 |
| 2024/06/28 | 35,280.0 | 36,420.0 | 35,110.0 | 36,090.0 | 36,090.0 | 5,315,700 |
| 2024/06/27 | 35,510.0 | 35,800.0 | 34,910.0 | 34,970.0 | 34,970.0 | 3,395,400 |
| 2024/06/26 | 35,790.0 | 35,990.0 | 35,310.0 | 35,750.0 | 35,750.0 | 4,318,400 |
| 2024/06/25 | 35,750.0 | 35,840.0 | 34,730.0 | 35,260.0 | 35,260.0 | 4,819,000 |
| 2024/06/24 | 35,250.0 | 36,500.0 | 34,870.0 | 36,420.0 | 36,420.0 | 5,220,700 |
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。
