34,239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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 10,250.0 | 10,540.0 | 10,240.0 | 10,520.0 | 10,520.0 | 1,422,700 |
| 2020/11/25 | 10,420.0 | 10,470.0 | 10,150.0 | 10,180.0 | 10,180.0 | 1,507,800 |
| 2020/11/24 | 10,390.0 | 10,550.0 | 10,330.0 | 10,390.0 | 10,390.0 | 1,703,500 |
| 2020/11/20 | 9,830.0 | 10,210.0 | 9,820.0 | 10,190.0 | 10,190.0 | 1,492,000 |
| 2020/11/19 | 9,930.0 | 9,950.0 | 9,680.0 | 9,860.0 | 9,860.0 | 1,173,400 |
| 2020/11/18 | 9,950.0 | 10,070.0 | 9,890.0 | 10,030.0 | 10,030.0 | 1,105,900 |
| 2020/11/17 | 10,190.0 | 10,270.0 | 9,920.0 | 10,080.0 | 10,080.0 | 1,542,000 |
| 2020/11/16 | 9,780.0 | 10,160.0 | 9,720.0 | 10,110.0 | 10,110.0 | 2,010,000 |
| 2020/11/13 | 9,760.0 | 9,840.0 | 9,590.0 | 9,680.0 | 9,680.0 | 1,080,800 |
| 2020/11/12 | 9,800.0 | 9,890.0 | 9,660.0 | 9,780.0 | 9,780.0 | 1,416,800 |
| 2020/11/11 | 9,170.0 | 9,670.0 | 8,990.0 | 9,640.0 | 9,640.0 | 1,821,800 |
| 2020/11/10 | 9,700.0 | 9,730.0 | 9,250.0 | 9,280.0 | 9,280.0 | 2,447,200 |
| 2020/11/09 | 9,660.0 | 10,000.0 | 9,610.0 | 9,950.0 | 9,950.0 | 2,328,300 |
| 2020/11/06 | 9,740.0 | 9,750.0 | 9,370.0 | 9,510.0 | 9,510.0 | 1,839,400 |
| 2020/11/05 | 9,250.0 | 9,700.0 | 9,250.0 | 9,670.0 | 9,670.0 | 2,887,000 |
| 2020/11/04 | 9,010.0 | 9,260.0 | 8,890.0 | 9,110.0 | 9,110.0 | 1,616,000 |
| 2020/11/02 | 9,320.0 | 9,320.0 | 8,640.0 | 8,940.0 | 8,940.0 | 2,457,800 |
| 2020/10/30 | 9,250.0 | 9,350.0 | 9,000.0 | 9,040.0 | 9,040.0 | 1,873,300 |
| 2020/10/29 | 8,960.0 | 9,160.0 | 8,920.0 | 9,110.0 | 9,110.0 | 1,137,100 |
| 2020/10/28 | 8,890.0 | 9,050.0 | 8,680.0 | 9,020.0 | 9,020.0 | 1,577,900 |
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。
