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) |
|---|---|---|---|---|---|---|
| 2022/09/30 | 15,155.0 | 15,175.0 | 14,560.0 | 14,695.0 | 14,695.0 | 6,480,500 |
| 2022/09/29 | 15,880.0 | 15,920.0 | 15,285.0 | 15,385.0 | 15,385.0 | 6,130,500 |
| 2022/09/28 | 16,285.0 | 16,355.0 | 15,520.0 | 15,685.0 | 15,685.0 | 6,491,900 |
| 2022/09/27 | 16,800.0 | 16,805.0 | 16,175.0 | 16,240.0 | 16,240.0 | 5,299,400 |
| 2022/09/26 | 16,770.0 | 17,025.0 | 16,580.0 | 16,605.0 | 16,605.0 | 4,442,200 |
| 2022/09/22 | 16,870.0 | 17,210.0 | 16,690.0 | 17,105.0 | 17,105.0 | 4,507,400 |
| 2022/09/21 | 17,345.0 | 17,365.0 | 17,040.0 | 17,110.0 | 17,110.0 | 3,728,700 |
| 2022/09/20 | 17,650.0 | 17,815.0 | 17,355.0 | 17,485.0 | 17,485.0 | 3,855,200 |
| 2022/09/16 | 18,125.0 | 18,180.0 | 17,480.0 | 17,515.0 | 17,515.0 | 4,868,600 |
| 2022/09/15 | 18,660.0 | 18,790.0 | 18,315.0 | 18,380.0 | 18,380.0 | 4,823,600 |
| 2022/09/14 | 18,380.0 | 18,945.0 | 18,270.0 | 18,750.0 | 18,750.0 | 4,755,600 |
| 2022/09/13 | 19,100.0 | 19,285.0 | 18,885.0 | 19,145.0 | 19,145.0 | 4,051,200 |
| 2022/09/12 | 19,345.0 | 19,450.0 | 19,020.0 | 19,025.0 | 19,025.0 | 4,003,400 |
| 2022/09/09 | 19,185.0 | 19,470.0 | 18,770.0 | 18,960.0 | 18,960.0 | 5,511,400 |
| 2022/09/08 | 18,950.0 | 19,015.0 | 18,680.0 | 18,955.0 | 18,955.0 | 4,737,700 |
| 2022/09/07 | 18,630.0 | 18,700.0 | 18,210.0 | 18,550.0 | 18,550.0 | 4,377,700 |
| 2022/09/06 | 18,690.0 | 19,365.0 | 18,565.0 | 18,845.0 | 18,845.0 | 5,739,600 |
| 2022/09/05 | 18,300.0 | 18,715.0 | 17,980.0 | 18,650.0 | 18,650.0 | 5,994,000 |
| 2022/09/02 | 18,795.0 | 18,920.0 | 18,345.0 | 18,370.0 | 18,370.0 | 4,378,000 |
| 2022/09/01 | 19,145.0 | 19,255.0 | 18,760.0 | 18,790.0 | 18,790.0 | 4,362,300 |
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。
