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) |
|---|---|---|---|---|---|---|
| 2022/02/01 | 26,700.0 | 26,725.0 | 23,010.0 | 23,265.0 | 23,265.0 | 11,448,000 |
| 2022/01/31 | 24,300.0 | 25,710.0 | 23,580.0 | 25,075.0 | 25,075.0 | 7,784,100 |
| 2022/01/28 | 24,410.0 | 24,730.0 | 22,500.0 | 23,900.0 | 23,900.0 | 10,446,200 |
| 2022/01/27 | 26,815.0 | 26,850.0 | 24,215.0 | 24,380.0 | 24,380.0 | 8,772,900 |
| 2022/01/26 | 26,120.0 | 26,685.0 | 25,535.0 | 26,500.0 | 26,500.0 | 7,000,500 |
| 2022/01/25 | 27,540.0 | 27,810.0 | 25,825.0 | 26,035.0 | 26,035.0 | 6,939,400 |
| 2022/01/24 | 26,110.0 | 27,345.0 | 25,975.0 | 27,100.0 | 27,100.0 | 6,024,500 |
| 2022/01/21 | 26,960.0 | 27,230.0 | 26,270.0 | 26,770.0 | 26,770.0 | 5,936,300 |
| 2022/01/20 | 27,520.0 | 28,360.0 | 27,100.0 | 28,025.0 | 28,025.0 | 6,509,200 |
| 2022/01/19 | 29,100.0 | 29,300.0 | 27,980.0 | 28,075.0 | 28,075.0 | 5,607,800 |
| 2022/01/18 | 29,775.0 | 31,330.0 | 29,465.0 | 30,230.0 | 30,230.0 | 6,360,400 |
| 2022/01/17 | 30,170.0 | 30,300.0 | 29,210.0 | 29,525.0 | 29,525.0 | 4,494,700 |
| 2022/01/14 | 30,120.0 | 30,500.0 | 29,480.0 | 30,000.0 | 30,000.0 | 5,378,300 |
| 2022/01/13 | 31,470.0 | 31,860.0 | 30,460.0 | 30,810.0 | 30,810.0 | 4,080,800 |
| 2022/01/12 | 31,500.0 | 31,920.0 | 30,860.0 | 31,360.0 | 31,360.0 | 4,169,500 |
| 2022/01/11 | 31,950.0 | 32,080.0 | 30,610.0 | 30,730.0 | 30,730.0 | 4,137,000 |
| 2022/01/07 | 33,350.0 | 33,350.0 | 31,820.0 | 32,220.0 | 32,220.0 | 4,662,300 |
| 2022/01/06 | 32,030.0 | 33,330.0 | 31,970.0 | 32,780.0 | 32,780.0 | 4,051,600 |
| 2022/01/05 | 33,500.0 | 34,410.0 | 33,220.0 | 33,350.0 | 33,350.0 | 4,233,900 |
| 2022/01/04 | 35,770.0 | 36,090.0 | 33,880.0 | 34,320.0 | 34,320.0 | 5,589,100 |
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。
