34,939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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 14,065.0 | 14,385.0 | 14,035.0 | 14,295.0 | 14,295.0 | 4,309,500 |
| 2025/08/06 | 14,205.0 | 14,420.0 | 14,055.0 | 14,255.0 | 14,255.0 | 4,986,300 |
| 2025/08/05 | 14,570.0 | 14,670.0 | 14,485.0 | 14,525.0 | 14,525.0 | 4,682,600 |
| 2025/08/04 | 14,090.0 | 14,630.0 | 14,035.0 | 14,490.0 | 14,490.0 | 5,877,900 |
| 2025/08/01 | 14,765.0 | 14,865.0 | 14,450.0 | 14,620.0 | 14,620.0 | 8,100,700 |
| 2025/07/31 | 15,010.0 | 15,540.0 | 14,980.0 | 15,520.0 | 15,520.0 | 7,312,500 |
| 2025/07/30 | 15,070.0 | 15,120.0 | 14,830.0 | 14,950.0 | 14,950.0 | 5,785,500 |
| 2025/07/29 | 15,500.0 | 15,660.0 | 14,740.0 | 14,850.0 | 14,850.0 | 15,780,600 |
| 2025/07/28 | 16,180.0 | 16,285.0 | 15,975.0 | 16,195.0 | 16,195.0 | 5,530,600 |
| 2025/07/25 | 16,800.0 | 17,045.0 | 16,405.0 | 16,450.0 | 16,450.0 | 7,851,600 |
| 2025/07/24 | 17,310.0 | 17,435.0 | 16,960.0 | 16,960.0 | 16,960.0 | 6,022,200 |
| 2025/07/23 | 17,070.0 | 17,525.0 | 16,910.0 | 17,215.0 | 17,215.0 | 8,133,300 |
| 2025/07/22 | 17,290.0 | 17,555.0 | 16,960.0 | 17,000.0 | 17,000.0 | 7,374,000 |
| 2025/07/18 | 17,400.0 | 17,695.0 | 17,230.0 | 17,475.0 | 17,475.0 | 9,613,700 |
| 2025/07/17 | 18,020.0 | 18,035.0 | 17,010.0 | 17,260.0 | 17,260.0 | 14,760,500 |
| 2025/07/16 | 19,300.0 | 19,950.0 | 18,085.0 | 18,125.0 | 18,125.0 | 21,240,100 |
| 2025/07/15 | 18,640.0 | 19,070.0 | 18,505.0 | 19,070.0 | 19,070.0 | 7,765,600 |
| 2025/07/14 | 19,100.0 | 19,195.0 | 18,470.0 | 18,670.0 | 18,670.0 | 8,217,700 |
| 2025/07/11 | 18,925.0 | 19,350.0 | 18,810.0 | 19,265.0 | 19,265.0 | 10,701,400 |
| 2025/07/10 | 18,960.0 | 18,960.0 | 18,665.0 | 18,735.0 | 18,735.0 | 6,393,500 |
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。
