38,055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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 6,050.0 | 6,070.0 | 5,850.0 | 5,930.0 | 5,930.0 | 1,520,600 |
| 2020/02/14 | 6,010.0 | 6,180.0 | 5,960.0 | 6,090.0 | 6,090.0 | 1,457,700 |
| 2020/02/13 | 5,910.0 | 6,200.0 | 5,880.0 | 6,100.0 | 6,100.0 | 3,317,100 |
| 2020/02/12 | 5,720.0 | 5,910.0 | 5,630.0 | 5,800.0 | 5,800.0 | 2,359,600 |
| 2020/02/10 | 5,400.0 | 5,620.0 | 5,360.0 | 5,600.0 | 5,600.0 | 1,164,300 |
| 2020/02/07 | 5,600.0 | 5,640.0 | 5,420.0 | 5,490.0 | 5,490.0 | 1,277,700 |
| 2020/02/06 | 5,260.0 | 5,600.0 | 5,200.0 | 5,520.0 | 5,520.0 | 2,185,200 |
| 2020/02/05 | 5,440.0 | 5,550.0 | 5,150.0 | 5,180.0 | 5,180.0 | 2,916,700 |
| 2020/02/04 | 5,640.0 | 5,680.0 | 5,270.0 | 5,410.0 | 5,410.0 | 3,094,000 |
| 2020/02/03 | 5,110.0 | 5,550.0 | 5,080.0 | 5,510.0 | 5,510.0 | 1,731,700 |
| 2020/01/31 | 5,500.0 | 5,560.0 | 5,350.0 | 5,510.0 | 5,510.0 | 1,161,600 |
| 2020/01/30 | 5,790.0 | 5,880.0 | 5,280.0 | 5,460.0 | 5,460.0 | 3,348,100 |
| 2020/01/29 | 6,000.0 | 6,000.0 | 5,730.0 | 5,810.0 | 5,810.0 | 1,332,500 |
| 2020/01/28 | 5,800.0 | 5,940.0 | 5,730.0 | 5,910.0 | 5,910.0 | 1,140,800 |
| 2020/01/27 | 5,880.0 | 6,020.0 | 5,830.0 | 5,930.0 | 5,930.0 | 1,068,200 |
| 2020/01/24 | 6,010.0 | 6,100.0 | 5,940.0 | 6,020.0 | 6,020.0 | 1,338,000 |
| 2020/01/23 | 5,960.0 | 6,070.0 | 5,920.0 | 5,940.0 | 5,940.0 | 1,277,600 |
| 2020/01/22 | 5,800.0 | 6,030.0 | 5,770.0 | 6,000.0 | 6,000.0 | 1,589,200 |
| 2020/01/21 | 5,860.0 | 5,920.0 | 5,760.0 | 5,850.0 | 5,850.0 | 1,025,000 |
| 2020/01/20 | 5,660.0 | 5,830.0 | 5,570.0 | 5,820.0 | 5,820.0 | 1,017,800 |
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。
