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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 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 |
| 2020/07/13 | 11,630.0 | 11,640.0 | 11,200.0 | 11,550.0 | 11,550.0 | 2,422,900 |
| 2020/07/10 | 11,520.0 | 11,750.0 | 11,460.0 | 11,510.0 | 11,510.0 | 2,210,400 |
| 2020/07/09 | 11,240.0 | 11,590.0 | 11,080.0 | 11,420.0 | 11,420.0 | 2,752,000 |
| 2020/07/08 | 11,190.0 | 11,260.0 | 10,980.0 | 11,140.0 | 11,140.0 | 2,195,000 |
| 2020/07/07 | 10,660.0 | 11,200.0 | 10,600.0 | 11,200.0 | 11,200.0 | 3,821,600 |
| 2020/07/06 | 10,300.0 | 10,540.0 | 10,230.0 | 10,480.0 | 10,480.0 | 1,806,700 |
| 2020/07/03 | 10,000.0 | 10,320.0 | 9,810.0 | 10,320.0 | 10,320.0 | 2,393,200 |
| 2020/07/02 | 10,500.0 | 10,510.0 | 9,940.0 | 10,150.0 | 10,150.0 | 2,851,500 |
| 2020/07/01 | 10,220.0 | 10,640.0 | 10,210.0 | 10,400.0 | 10,400.0 | 2,620,600 |
| 2020/06/30 | 10,800.0 | 10,840.0 | 10,080.0 | 10,160.0 | 10,160.0 | 4,254,200 |
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。
