34,727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) |
|---|---|---|---|---|---|---|
| 2024/05/27 | 43,770.0 | 43,900.0 | 43,060.0 | 43,610.0 | 43,610.0 | 4,447,000 |
| 2024/05/24 | 44,940.0 | 45,010.0 | 43,230.0 | 43,430.0 | 43,430.0 | 7,298,300 |
| 2024/05/23 | 44,000.0 | 45,500.0 | 43,070.0 | 45,470.0 | 45,470.0 | 8,934,500 |
| 2024/05/22 | 43,330.0 | 43,570.0 | 42,750.0 | 42,770.0 | 42,770.0 | 3,983,700 |
| 2024/05/21 | 43,690.0 | 43,970.0 | 42,920.0 | 43,270.0 | 43,270.0 | 4,439,600 |
| 2024/05/20 | 43,030.0 | 43,480.0 | 42,680.0 | 43,330.0 | 43,330.0 | 3,651,800 |
| 2024/05/17 | 42,500.0 | 43,240.0 | 42,480.0 | 43,170.0 | 43,170.0 | 4,020,100 |
| 2024/05/16 | 42,890.0 | 43,490.0 | 42,450.0 | 42,770.0 | 42,770.0 | 4,875,200 |
| 2024/05/15 | 42,030.0 | 42,200.0 | 41,550.0 | 42,190.0 | 42,190.0 | 4,413,800 |
| 2024/05/14 | 40,620.0 | 41,780.0 | 40,590.0 | 41,770.0 | 41,770.0 | 5,040,400 |
| 2024/05/13 | 41,110.0 | 41,340.0 | 40,530.0 | 40,620.0 | 40,620.0 | 4,997,900 |
| 2024/05/10 | 40,980.0 | 41,320.0 | 40,400.0 | 40,940.0 | 40,940.0 | 5,240,200 |
| 2024/05/09 | 42,070.0 | 42,650.0 | 40,970.0 | 41,020.0 | 41,020.0 | 6,959,000 |
| 2024/05/08 | 42,220.0 | 42,660.0 | 41,520.0 | 41,740.0 | 41,740.0 | 6,154,700 |
| 2024/05/07 | 41,590.0 | 42,460.0 | 41,380.0 | 42,390.0 | 42,390.0 | 6,790,600 |
| 2024/05/02 | 39,860.0 | 40,960.0 | 39,140.0 | 40,670.0 | 40,670.0 | 11,138,400 |
| 2024/05/01 | 37,650.0 | 40,780.0 | 36,950.0 | 39,750.0 | 39,750.0 | 16,392,300 |
| 2024/04/30 | 34,300.0 | 34,650.0 | 33,700.0 | 34,600.0 | 34,600.0 | 5,226,400 |
| 2024/04/26 | 34,050.0 | 34,400.0 | 33,360.0 | 34,080.0 | 34,080.0 | 6,037,700 |
| 2024/04/25 | 33,800.0 | 34,160.0 | 33,290.0 | 33,360.0 | 33,360.0 | 5,130,500 |
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。
