37,206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) |
|---|---|---|---|---|---|---|
| 2022/07/28 | 19,645.0 | 19,790.0 | 18,765.0 | 19,170.0 | 19,170.0 | 8,100,100 |
| 2022/07/27 | 18,120.0 | 19,080.0 | 18,100.0 | 19,075.0 | 19,075.0 | 7,542,000 |
| 2022/07/26 | 17,850.0 | 18,145.0 | 17,735.0 | 18,085.0 | 18,085.0 | 4,670,800 |
| 2022/07/25 | 18,265.0 | 18,405.0 | 18,030.0 | 18,045.0 | 18,045.0 | 5,733,700 |
| 2022/07/22 | 18,530.0 | 18,640.0 | 18,205.0 | 18,480.0 | 18,480.0 | 6,367,900 |
| 2022/07/21 | 18,520.0 | 18,730.0 | 18,015.0 | 18,405.0 | 18,405.0 | 7,186,700 |
| 2022/07/20 | 18,000.0 | 18,680.0 | 17,915.0 | 18,330.0 | 18,330.0 | 8,403,400 |
| 2022/07/19 | 17,240.0 | 17,700.0 | 17,080.0 | 17,420.0 | 17,420.0 | 7,745,300 |
| 2022/07/15 | 17,320.0 | 17,525.0 | 16,670.0 | 17,150.0 | 17,150.0 | 8,066,200 |
| 2022/07/14 | 16,110.0 | 17,365.0 | 16,040.0 | 17,160.0 | 17,160.0 | 8,785,100 |
| 2022/07/13 | 16,535.0 | 16,635.0 | 16,170.0 | 16,285.0 | 16,285.0 | 5,234,200 |
| 2022/07/12 | 16,645.0 | 16,875.0 | 16,320.0 | 16,450.0 | 16,450.0 | 5,496,000 |
| 2022/07/11 | 17,750.0 | 17,775.0 | 16,770.0 | 16,885.0 | 16,885.0 | 7,520,900 |
| 2022/07/08 | 17,250.0 | 17,820.0 | 17,035.0 | 17,480.0 | 17,480.0 | 9,377,700 |
| 2022/07/07 | 16,715.0 | 17,045.0 | 16,490.0 | 16,985.0 | 16,985.0 | 7,242,300 |
| 2022/07/06 | 16,355.0 | 16,720.0 | 16,150.0 | 16,570.0 | 16,570.0 | 7,697,800 |
| 2022/07/05 | 15,960.0 | 16,480.0 | 15,890.0 | 16,215.0 | 16,215.0 | 6,888,200 |
| 2022/07/04 | 15,350.0 | 15,900.0 | 15,170.0 | 15,835.0 | 15,835.0 | 7,865,700 |
| 2022/07/01 | 15,995.0 | 16,340.0 | 15,290.0 | 15,525.0 | 15,525.0 | 9,592,800 |
| 2022/06/30 | 16,535.0 | 16,660.0 | 16,115.0 | 16,150.0 | 16,150.0 | 6,594,400 |
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。
