37,865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) |
|---|---|---|---|---|---|---|
| 2021/06/09 | 20,420.0 | 20,450.0 | 19,330.0 | 19,910.0 | 19,910.0 | 7,568,600 |
| 2021/06/08 | 22,400.0 | 22,640.0 | 20,520.0 | 20,710.0 | 20,710.0 | 5,975,000 |
| 2021/06/07 | 23,890.0 | 23,930.0 | 22,310.0 | 22,780.0 | 22,780.0 | 3,692,300 |
| 2021/06/04 | 22,750.0 | 23,640.0 | 22,630.0 | 23,220.0 | 23,220.0 | 5,338,300 |
| 2021/06/03 | 21,700.0 | 23,200.0 | 21,650.0 | 23,010.0 | 23,010.0 | 4,837,900 |
| 2021/06/02 | 20,800.0 | 21,470.0 | 20,650.0 | 21,460.0 | 21,460.0 | 2,407,100 |
| 2021/06/01 | 20,990.0 | 21,190.0 | 20,270.0 | 20,910.0 | 20,910.0 | 3,015,200 |
| 2021/05/31 | 19,580.0 | 20,600.0 | 19,560.0 | 20,600.0 | 20,600.0 | 3,073,300 |
| 2021/05/28 | 19,150.0 | 19,640.0 | 18,980.0 | 19,460.0 | 19,460.0 | 2,313,600 |
| 2021/05/27 | 18,730.0 | 18,920.0 | 18,520.0 | 18,920.0 | 18,920.0 | 1,631,600 |
| 2021/05/26 | 18,730.0 | 18,970.0 | 18,550.0 | 18,670.0 | 18,670.0 | 1,564,400 |
| 2021/05/25 | 18,140.0 | 18,620.0 | 18,000.0 | 18,570.0 | 18,570.0 | 2,096,000 |
| 2021/05/24 | 17,540.0 | 17,960.0 | 17,520.0 | 17,840.0 | 17,840.0 | 1,257,600 |
| 2021/05/21 | 18,450.0 | 18,540.0 | 17,660.0 | 17,740.0 | 17,740.0 | 2,275,800 |
| 2021/05/20 | 17,910.0 | 18,320.0 | 17,900.0 | 18,120.0 | 18,120.0 | 1,742,100 |
| 2021/05/19 | 17,350.0 | 17,870.0 | 17,260.0 | 17,850.0 | 17,850.0 | 1,654,700 |
| 2021/05/18 | 17,280.0 | 17,730.0 | 17,080.0 | 17,650.0 | 17,650.0 | 1,804,000 |
| 2021/05/17 | 18,050.0 | 18,100.0 | 17,040.0 | 17,250.0 | 17,250.0 | 2,413,500 |
| 2021/05/14 | 17,400.0 | 17,680.0 | 16,950.0 | 17,660.0 | 17,660.0 | 2,841,600 |
| 2021/05/13 | 16,610.0 | 17,050.0 | 16,550.0 | 16,700.0 | 16,700.0 | 2,735,300 |
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。
