39,326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) |
|---|---|---|---|---|---|---|
| 2024/06/11 | 38,000.0 | 38,050.0 | 36,620.0 | 36,980.0 | 36,980.0 | 7,414,000 |
| 2024/06/10 | 36,260.0 | 37,560.0 | 36,230.0 | 37,400.0 | 37,400.0 | 8,081,400 |
| 2024/06/07 | 35,680.0 | 37,090.0 | 35,520.0 | 36,200.0 | 36,200.0 | 11,590,900 |
| 2024/06/06 | 35,880.0 | 35,970.0 | 33,300.0 | 34,520.0 | 34,520.0 | 14,241,900 |
| 2024/06/05 | 36,490.0 | 38,020.0 | 35,130.0 | 35,560.0 | 35,560.0 | 16,249,000 |
| 2024/06/04 | 39,830.0 | 40,010.0 | 38,410.0 | 38,460.0 | 38,460.0 | 5,262,300 |
| 2024/06/03 | 40,450.0 | 40,650.0 | 40,060.0 | 40,100.0 | 40,100.0 | 3,511,000 |
| 2024/05/31 | 40,570.0 | 40,700.0 | 39,870.0 | 40,490.0 | 40,490.0 | 5,501,300 |
| 2024/05/30 | 40,900.0 | 41,390.0 | 40,630.0 | 40,780.0 | 40,780.0 | 4,125,800 |
| 2024/05/29 | 42,600.0 | 42,950.0 | 41,660.0 | 41,700.0 | 41,700.0 | 4,824,200 |
| 2024/05/28 | 43,550.0 | 43,600.0 | 41,760.0 | 42,220.0 | 42,220.0 | 6,114,000 |
| 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 |
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。
