37,508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) |
|---|---|---|---|---|---|---|
| 2022/04/01 | 20,480.0 | 20,660.0 | 20,060.0 | 20,635.0 | 20,635.0 | 5,431,300 |
| 2022/03/31 | 20,760.0 | 21,095.0 | 20,460.0 | 20,785.0 | 20,785.0 | 5,712,000 |
| 2022/03/30 | 21,030.0 | 21,430.0 | 20,770.0 | 21,140.0 | 21,140.0 | 6,912,400 |
| 2022/03/29 | 20,300.0 | 20,940.0 | 20,290.0 | 20,530.0 | 20,530.0 | 6,675,300 |
| 2022/03/28 | 20,275.0 | 20,565.0 | 19,795.0 | 19,955.0 | 19,955.0 | 5,883,400 |
| 2022/03/25 | 21,565.0 | 21,610.0 | 20,365.0 | 20,540.0 | 20,540.0 | 8,068,300 |
| 2022/03/24 | 20,180.0 | 20,570.0 | 19,720.0 | 20,565.0 | 20,565.0 | 8,037,000 |
| 2022/03/23 | 19,110.0 | 20,725.0 | 19,090.0 | 20,695.0 | 20,695.0 | 8,237,900 |
| 2022/03/22 | 19,400.0 | 19,440.0 | 18,720.0 | 18,785.0 | 18,785.0 | 5,600,000 |
| 2022/03/18 | 18,870.0 | 19,350.0 | 18,745.0 | 19,160.0 | 19,160.0 | 6,107,400 |
| 2022/03/17 | 18,520.0 | 19,425.0 | 18,270.0 | 19,095.0 | 19,095.0 | 8,163,300 |
| 2022/03/16 | 17,710.0 | 17,830.0 | 17,125.0 | 17,400.0 | 17,400.0 | 6,447,200 |
| 2022/03/15 | 16,370.0 | 17,530.0 | 16,350.0 | 17,140.0 | 17,140.0 | 8,054,000 |
| 2022/03/14 | 16,725.0 | 17,250.0 | 16,350.0 | 16,660.0 | 16,660.0 | 6,993,000 |
| 2022/03/11 | 17,900.0 | 17,905.0 | 16,430.0 | 16,710.0 | 16,710.0 | 7,552,000 |
| 2022/03/10 | 18,205.0 | 18,465.0 | 17,915.0 | 18,370.0 | 18,370.0 | 5,525,700 |
| 2022/03/09 | 17,725.0 | 17,895.0 | 17,195.0 | 17,400.0 | 17,400.0 | 6,358,500 |
| 2022/03/08 | 16,895.0 | 18,120.0 | 16,600.0 | 17,450.0 | 17,450.0 | 9,547,000 |
| 2022/03/07 | 18,300.0 | 18,475.0 | 17,540.0 | 17,560.0 | 17,560.0 | 6,799,700 |
| 2022/03/04 | 20,255.0 | 20,365.0 | 19,230.0 | 19,360.0 | 19,360.0 | 6,701,000 |
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。
