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) |
|---|---|---|---|---|---|---|
| 2020/08/13 | 8,700.0 | 9,060.0 | 8,700.0 | 9,040.0 | 9,040.0 | 3,757,800 |
| 2020/08/12 | 8,220.0 | 8,570.0 | 8,170.0 | 8,470.0 | 8,470.0 | 2,559,500 |
| 2020/08/11 | 7,880.0 | 8,570.0 | 7,810.0 | 8,300.0 | 8,300.0 | 3,334,600 |
| 2020/08/07 | 8,770.0 | 8,790.0 | 8,060.0 | 8,180.0 | 8,180.0 | 5,663,200 |
| 2020/08/06 | 8,970.0 | 9,240.0 | 8,620.0 | 9,170.0 | 9,170.0 | 6,350,000 |
| 2020/08/05 | 9,150.0 | 9,420.0 | 9,020.0 | 9,410.0 | 9,410.0 | 2,429,100 |
| 2020/08/04 | 9,510.0 | 9,540.0 | 9,040.0 | 9,090.0 | 9,090.0 | 2,215,100 |
| 2020/08/03 | 9,140.0 | 9,400.0 | 9,020.0 | 9,340.0 | 9,340.0 | 1,791,700 |
| 2020/07/31 | 9,350.0 | 9,460.0 | 9,090.0 | 9,200.0 | 9,200.0 | 2,513,900 |
| 2020/07/30 | 9,640.0 | 9,690.0 | 9,390.0 | 9,470.0 | 9,470.0 | 1,621,200 |
| 2020/07/29 | 9,670.0 | 9,850.0 | 9,510.0 | 9,600.0 | 9,600.0 | 1,861,300 |
| 2020/07/28 | 9,900.0 | 10,010.0 | 9,750.0 | 9,800.0 | 9,800.0 | 1,956,100 |
| 2020/07/27 | 9,830.0 | 9,870.0 | 9,580.0 | 9,760.0 | 9,760.0 | 2,876,100 |
| 2020/07/22 | 10,120.0 | 10,220.0 | 9,930.0 | 10,210.0 | 10,210.0 | 1,853,900 |
| 2020/07/21 | 10,240.0 | 10,410.0 | 10,060.0 | 10,370.0 | 10,370.0 | 2,167,800 |
| 2020/07/20 | 10,160.0 | 10,250.0 | 9,920.0 | 9,970.0 | 9,970.0 | 2,413,500 |
| 2020/07/17 | 10,010.0 | 10,520.0 | 9,970.0 | 10,250.0 | 10,250.0 | 2,392,500 |
| 2020/07/16 | 10,510.0 | 10,540.0 | 10,170.0 | 10,240.0 | 10,240.0 | 3,114,200 |
| 2020/07/15 | 11,160.0 | 11,200.0 | 10,820.0 | 10,890.0 | 10,890.0 | 2,876,900 |
| 2020/07/14 | 11,300.0 | 11,540.0 | 11,150.0 | 11,340.0 | 11,340.0 | 2,205,600 |
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。
