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) |
|---|---|---|---|---|---|---|
| 2021/12/02 | 29,950.0 | 30,360.0 | 29,540.0 | 30,010.0 | 30,010.0 | 4,529,200 |
| 2021/12/01 | 29,905.0 | 30,540.0 | 29,150.0 | 30,440.0 | 30,440.0 | 4,992,600 |
| 2021/11/30 | 31,150.0 | 31,200.0 | 29,745.0 | 29,745.0 | 29,745.0 | 4,743,700 |
| 2021/11/29 | 28,940.0 | 30,620.0 | 28,455.0 | 30,160.0 | 30,160.0 | 6,161,000 |
| 2021/11/26 | 30,100.0 | 30,220.0 | 28,430.0 | 29,010.0 | 29,010.0 | 6,339,600 |
| 2021/11/25 | 31,200.0 | 31,400.0 | 29,725.0 | 30,360.0 | 30,360.0 | 3,593,400 |
| 2021/11/24 | 30,710.0 | 31,160.0 | 30,410.0 | 30,560.0 | 30,560.0 | 3,456,800 |
| 2021/11/22 | 31,760.0 | 32,530.0 | 31,420.0 | 31,600.0 | 31,600.0 | 4,290,600 |
| 2021/11/19 | 32,880.0 | 33,300.0 | 31,650.0 | 31,960.0 | 31,960.0 | 5,409,800 |
| 2021/11/18 | 32,190.0 | 32,680.0 | 31,280.0 | 32,070.0 | 32,070.0 | 6,493,100 |
| 2021/11/17 | 31,460.0 | 32,790.0 | 31,450.0 | 32,510.0 | 32,510.0 | 4,795,000 |
| 2021/11/16 | 29,910.0 | 31,080.0 | 29,340.0 | 30,870.0 | 30,870.0 | 5,074,500 |
| 2021/11/15 | 28,900.0 | 30,030.0 | 28,895.0 | 29,990.0 | 29,990.0 | 6,021,700 |
| 2021/11/12 | 27,700.0 | 28,490.0 | 27,270.0 | 28,490.0 | 28,490.0 | 4,611,400 |
| 2021/11/11 | 26,065.0 | 27,435.0 | 25,960.0 | 27,305.0 | 27,305.0 | 4,266,000 |
| 2021/11/10 | 27,380.0 | 27,440.0 | 26,380.0 | 26,565.0 | 26,565.0 | 3,329,300 |
| 2021/11/09 | 27,635.0 | 28,060.0 | 27,410.0 | 27,530.0 | 27,530.0 | 2,880,900 |
| 2021/11/08 | 28,115.0 | 28,265.0 | 27,430.0 | 27,475.0 | 27,475.0 | 3,052,100 |
| 2021/11/05 | 28,240.0 | 28,470.0 | 27,650.0 | 27,830.0 | 27,830.0 | 3,622,300 |
| 2021/11/04 | 27,000.0 | 28,180.0 | 26,850.0 | 27,585.0 | 27,585.0 | 5,393,500 |
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。
