34,172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) |
|---|---|---|---|---|---|---|
| 2022/09/08 | 18,950.0 | 19,015.0 | 18,680.0 | 18,955.0 | 18,955.0 | 4,737,700 |
| 2022/09/07 | 18,630.0 | 18,700.0 | 18,210.0 | 18,550.0 | 18,550.0 | 4,377,700 |
| 2022/09/06 | 18,690.0 | 19,365.0 | 18,565.0 | 18,845.0 | 18,845.0 | 5,739,600 |
| 2022/09/05 | 18,300.0 | 18,715.0 | 17,980.0 | 18,650.0 | 18,650.0 | 5,994,000 |
| 2022/09/02 | 18,795.0 | 18,920.0 | 18,345.0 | 18,370.0 | 18,370.0 | 4,378,000 |
| 2022/09/01 | 19,145.0 | 19,255.0 | 18,760.0 | 18,790.0 | 18,790.0 | 4,362,300 |
| 2022/08/31 | 19,295.0 | 19,540.0 | 19,180.0 | 19,405.0 | 19,405.0 | 4,141,100 |
| 2022/08/30 | 19,215.0 | 19,500.0 | 18,905.0 | 19,500.0 | 19,500.0 | 5,466,700 |
| 2022/08/29 | 19,000.0 | 19,530.0 | 19,000.0 | 19,070.0 | 19,070.0 | 4,579,900 |
| 2022/08/26 | 20,345.0 | 20,515.0 | 20,165.0 | 20,210.0 | 20,210.0 | 4,659,800 |
| 2022/08/25 | 20,065.0 | 20,135.0 | 19,665.0 | 20,060.0 | 20,060.0 | 4,292,100 |
| 2022/08/24 | 20,570.0 | 20,620.0 | 19,955.0 | 19,955.0 | 19,955.0 | 4,761,900 |
| 2022/08/23 | 20,270.0 | 20,780.0 | 20,260.0 | 20,570.0 | 20,570.0 | 4,574,200 |
| 2022/08/22 | 20,100.0 | 20,695.0 | 20,050.0 | 20,550.0 | 20,550.0 | 4,502,800 |
| 2022/08/19 | 21,525.0 | 21,735.0 | 20,450.0 | 20,560.0 | 20,560.0 | 7,834,900 |
| 2022/08/18 | 20,730.0 | 21,370.0 | 20,475.0 | 21,300.0 | 21,300.0 | 5,566,300 |
| 2022/08/17 | 21,175.0 | 21,290.0 | 20,680.0 | 21,085.0 | 21,085.0 | 5,039,100 |
| 2022/08/16 | 21,375.0 | 21,540.0 | 21,100.0 | 21,130.0 | 21,130.0 | 5,379,400 |
| 2022/08/15 | 21,595.0 | 21,875.0 | 21,350.0 | 21,415.0 | 21,415.0 | 5,220,600 |
| 2022/08/12 | 21,530.0 | 21,605.0 | 21,020.0 | 21,280.0 | 21,280.0 | 6,675,900 |
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。
