36,812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) |
|---|---|---|---|---|---|---|
| 2023/06/20 | 21,040.0 | 21,645.0 | 21,000.0 | 21,525.0 | 21,525.0 | 11,005,800 |
| 2023/06/19 | 22,035.0 | 22,090.0 | 21,285.0 | 21,375.0 | 21,375.0 | 9,799,600 |
| 2023/06/16 | 21,800.0 | 22,310.0 | 21,430.0 | 22,285.0 | 22,285.0 | 10,741,900 |
| 2023/06/15 | 22,425.0 | 22,820.0 | 21,765.0 | 21,925.0 | 21,925.0 | 12,287,300 |
| 2023/06/14 | 22,745.0 | 22,750.0 | 22,035.0 | 22,370.0 | 22,370.0 | 12,450,300 |
| 2023/06/13 | 21,295.0 | 22,610.0 | 21,270.0 | 22,485.0 | 22,485.0 | 13,167,800 |
| 2023/06/12 | 20,925.0 | 21,295.0 | 20,780.0 | 21,160.0 | 21,160.0 | 7,668,400 |
| 2023/06/09 | 20,860.0 | 21,040.0 | 20,545.0 | 21,025.0 | 21,025.0 | 9,513,000 |
| 2023/06/08 | 20,730.0 | 21,110.0 | 20,305.0 | 20,675.0 | 20,675.0 | 12,752,400 |
| 2023/06/07 | 21,920.0 | 22,050.0 | 20,730.0 | 20,790.0 | 20,790.0 | 12,929,500 |
| 2023/06/06 | 21,280.0 | 22,130.0 | 21,270.0 | 21,940.0 | 21,940.0 | 10,401,300 |
| 2023/06/05 | 21,620.0 | 21,835.0 | 21,330.0 | 21,480.0 | 21,480.0 | 8,699,400 |
| 2023/06/02 | 22,135.0 | 22,135.0 | 21,415.0 | 21,480.0 | 21,480.0 | 9,875,000 |
| 2023/06/01 | 21,600.0 | 22,230.0 | 21,505.0 | 22,150.0 | 22,150.0 | 11,725,800 |
| 2023/05/31 | 22,000.0 | 22,195.0 | 21,500.0 | 21,650.0 | 21,650.0 | 11,582,700 |
| 2023/05/30 | 22,350.0 | 22,920.0 | 22,205.0 | 22,215.0 | 22,215.0 | 11,871,400 |
| 2023/05/29 | 23,590.0 | 23,595.0 | 22,200.0 | 22,415.0 | 22,415.0 | 14,183,100 |
| 2023/05/26 | 23,000.0 | 23,275.0 | 22,725.0 | 22,935.0 | 22,935.0 | 13,272,900 |
| 2023/05/25 | 23,045.0 | 23,125.0 | 22,170.0 | 22,625.0 | 22,625.0 | 15,979,200 |
| 2023/05/24 | 21,495.0 | 22,845.0 | 21,435.0 | 22,660.0 | 22,660.0 | 17,931,900 |
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。
