38,555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) |
|---|---|---|---|---|---|---|
| 2024/11/06 | 20,000.0 | 20,780.0 | 19,785.0 | 20,730.0 | 20,730.0 | 8,720,700 |
| 2024/11/05 | 19,620.0 | 20,300.0 | 19,555.0 | 20,000.0 | 20,000.0 | 7,941,400 |
| 2024/11/01 | 20,500.0 | 20,505.0 | 19,500.0 | 19,615.0 | 19,615.0 | 14,824,200 |
| 2024/10/31 | 22,980.0 | 23,590.0 | 22,860.0 | 23,475.0 | 23,475.0 | 7,562,000 |
| 2024/10/30 | 22,740.0 | 23,585.0 | 22,620.0 | 23,340.0 | 23,340.0 | 8,268,600 |
| 2024/10/29 | 22,050.0 | 22,650.0 | 21,890.0 | 22,360.0 | 22,360.0 | 6,664,100 |
| 2024/10/28 | 21,595.0 | 22,425.0 | 21,295.0 | 22,270.0 | 22,270.0 | 7,934,200 |
| 2024/10/25 | 21,080.0 | 21,415.0 | 20,910.0 | 21,240.0 | 21,240.0 | 5,915,800 |
| 2024/10/24 | 20,845.0 | 21,540.0 | 20,830.0 | 21,460.0 | 21,460.0 | 6,759,800 |
| 2024/10/23 | 21,185.0 | 21,335.0 | 20,820.0 | 21,025.0 | 21,025.0 | 6,715,300 |
| 2024/10/22 | 21,490.0 | 22,065.0 | 21,110.0 | 21,350.0 | 21,350.0 | 8,120,800 |
| 2024/10/21 | 21,400.0 | 21,910.0 | 21,280.0 | 21,745.0 | 21,745.0 | 6,779,600 |
| 2024/10/18 | 21,795.0 | 21,875.0 | 21,015.0 | 21,345.0 | 21,345.0 | 7,768,700 |
| 2024/10/17 | 22,010.0 | 22,170.0 | 21,360.0 | 21,520.0 | 21,520.0 | 9,189,700 |
| 2024/10/16 | 23,035.0 | 23,035.0 | 22,010.0 | 22,150.0 | 22,150.0 | 10,573,400 |
| 2024/10/15 | 24,500.0 | 25,935.0 | 24,430.0 | 25,590.0 | 25,590.0 | 9,487,000 |
| 2024/10/11 | 24,395.0 | 24,440.0 | 23,910.0 | 24,000.0 | 24,000.0 | 5,474,800 |
| 2024/10/10 | 24,860.0 | 24,890.0 | 24,180.0 | 24,250.0 | 24,250.0 | 7,294,300 |
| 2024/10/09 | 24,025.0 | 24,770.0 | 23,960.0 | 24,670.0 | 24,670.0 | 7,638,600 |
| 2024/10/08 | 23,810.0 | 24,125.0 | 23,410.0 | 23,625.0 | 23,625.0 | 6,806,000 |
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。
