38,016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) |
|---|---|---|---|---|---|---|
| 2020/06/15 | 9,770.0 | 9,890.0 | 9,350.0 | 9,350.0 | 9,350.0 | 2,987,400 |
| 2020/06/12 | 9,300.0 | 9,890.0 | 9,290.0 | 9,770.0 | 9,770.0 | 3,331,200 |
| 2020/06/11 | 9,800.0 | 9,940.0 | 9,630.0 | 9,680.0 | 9,680.0 | 2,912,900 |
| 2020/06/10 | 9,340.0 | 9,790.0 | 9,330.0 | 9,690.0 | 9,690.0 | 2,536,700 |
| 2020/06/09 | 9,570.0 | 9,570.0 | 9,150.0 | 9,340.0 | 9,340.0 | 2,834,200 |
| 2020/06/08 | 9,660.0 | 9,920.0 | 9,520.0 | 9,660.0 | 9,660.0 | 2,664,700 |
| 2020/06/05 | 9,320.0 | 9,460.0 | 9,270.0 | 9,450.0 | 9,450.0 | 1,557,400 |
| 2020/06/04 | 9,400.0 | 9,410.0 | 9,210.0 | 9,350.0 | 9,350.0 | 1,899,500 |
| 2020/06/03 | 9,440.0 | 9,500.0 | 9,100.0 | 9,330.0 | 9,330.0 | 2,380,400 |
| 2020/06/02 | 9,030.0 | 9,280.0 | 8,910.0 | 9,250.0 | 9,250.0 | 2,529,000 |
| 2020/06/01 | 8,930.0 | 9,330.0 | 8,890.0 | 9,160.0 | 9,160.0 | 3,074,100 |
| 2020/05/29 | 8,410.0 | 8,850.0 | 8,380.0 | 8,850.0 | 8,850.0 | 7,004,000 |
| 2020/05/28 | 8,870.0 | 8,880.0 | 8,210.0 | 8,550.0 | 8,550.0 | 3,585,400 |
| 2020/05/27 | 8,940.0 | 8,940.0 | 8,620.0 | 8,790.0 | 8,790.0 | 3,089,800 |
| 2020/05/26 | 8,810.0 | 9,080.0 | 8,760.0 | 9,070.0 | 9,070.0 | 2,402,700 |
| 2020/05/25 | 8,610.0 | 8,850.0 | 8,540.0 | 8,720.0 | 8,720.0 | 2,158,300 |
| 2020/05/22 | 8,150.0 | 8,390.0 | 8,120.0 | 8,360.0 | 8,360.0 | 1,584,800 |
| 2020/05/21 | 8,300.0 | 8,380.0 | 8,110.0 | 8,210.0 | 8,210.0 | 1,991,900 |
| 2020/05/20 | 7,750.0 | 8,260.0 | 7,740.0 | 8,210.0 | 8,210.0 | 2,512,700 |
| 2020/05/19 | 7,700.0 | 7,730.0 | 7,500.0 | 7,700.0 | 7,700.0 | 1,673,700 |
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。
