34,229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) |
|---|---|---|---|---|---|---|
| 2022/12/08 | 26,260.0 | 26,460.0 | 25,135.0 | 25,780.0 | 25,780.0 | 12,993,700 |
| 2022/12/07 | 27,420.0 | 27,775.0 | 26,280.0 | 26,280.0 | 26,280.0 | 11,071,100 |
| 2022/12/06 | 26,900.0 | 27,780.0 | 26,645.0 | 27,655.0 | 27,655.0 | 11,066,900 |
| 2022/12/05 | 26,595.0 | 27,405.0 | 26,540.0 | 26,965.0 | 26,965.0 | 9,042,600 |
| 2022/12/02 | 26,305.0 | 26,995.0 | 26,210.0 | 26,715.0 | 26,715.0 | 10,759,900 |
| 2022/12/01 | 26,960.0 | 26,980.0 | 26,075.0 | 26,450.0 | 26,450.0 | 10,271,200 |
| 2022/11/30 | 24,800.0 | 25,205.0 | 24,540.0 | 25,135.0 | 25,135.0 | 9,475,000 |
| 2022/11/29 | 25,585.0 | 25,910.0 | 25,125.0 | 25,220.0 | 25,220.0 | 10,905,200 |
| 2022/11/28 | 26,395.0 | 26,405.0 | 25,640.0 | 25,955.0 | 25,955.0 | 9,396,700 |
| 2022/11/25 | 26,300.0 | 26,850.0 | 26,005.0 | 26,640.0 | 26,640.0 | 10,759,600 |
| 2022/11/24 | 26,160.0 | 27,150.0 | 26,160.0 | 26,565.0 | 26,565.0 | 11,572,500 |
| 2022/11/22 | 24,950.0 | 25,895.0 | 24,700.0 | 25,370.0 | 25,370.0 | 12,485,400 |
| 2022/11/21 | 24,930.0 | 25,575.0 | 24,660.0 | 25,135.0 | 25,135.0 | 14,225,800 |
| 2022/11/18 | 26,700.0 | 26,835.0 | 24,335.0 | 24,930.0 | 24,930.0 | 19,807,700 |
| 2022/11/17 | 27,835.0 | 28,025.0 | 26,280.0 | 26,400.0 | 26,400.0 | 15,934,500 |
| 2022/11/16 | 29,200.0 | 29,645.0 | 27,010.0 | 28,835.0 | 28,835.0 | 21,268,100 |
| 2022/11/15 | 27,500.0 | 29,210.0 | 27,350.0 | 28,980.0 | 28,980.0 | 14,802,800 |
| 2022/11/14 | 28,285.0 | 28,305.0 | 27,155.0 | 27,410.0 | 27,410.0 | 12,110,300 |
| 2022/11/11 | 25,560.0 | 27,575.0 | 25,115.0 | 27,210.0 | 27,210.0 | 20,710,400 |
| 2022/11/10 | 23,180.0 | 24,090.0 | 22,980.0 | 23,450.0 | 23,450.0 | 12,208,800 |
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。
