レーザーテック(株)の株価時系列・推移
- 52週高値
- 72.89（2026/6/22）
- 52週安値
- 24.90（2025/10/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 52.21 | 52.65 | 51.59 | 52.10 | 39,378 | 52.10 |
| 2026/9/24 | 50.75 | 50.75 | 49.67 | 50.52 | 95,444 | 50.52 |
| 2026/9/23 | 51.02 | 52.50 | 51.02 | 51.74 | 43,023 | 51.74 |
| 2026/9/22 | 52.18 | 53.09 | 52.12 | 53.09 | 29,238 | 53.09 |
| 2026/9/21 | 50.83 | 52.33 | 50.69 | 52.33 | 51,745 | 52.33 |
| 2026/9/18 | 50.74 | 50.74 | 49.35 | 49.92 | 56,215 | 49.92 |
| 2026/9/17 | 46.13 | 47.30 | 46.13 | 47.18 | 94,925 | 47.18 |
| 2026/9/16 | 46.23 | 47.00 | 45.27 | 46.06 | 70,201 | 46.06 |
| 2026/9/15 | 45.73 | 46.06 | 45.37 | 45.60 | 126,732 | 45.60 |
| 2026/9/14 | 44.00 | 44.35 | 43.43 | 43.72 | 116,840 | 43.72 |
| 2026/9/11 | 44.37 | 46.26 | 44.37 | 45.70 | 79,159 | 45.70 |
| 2026/9/10 | 45.99 | 46.24 | 45.54 | 45.54 | 92,241 | 45.54 |
| 2026/9/9 | 46.60 | 46.60 | 44.79 | 44.96 | 125,889 | 44.96 |
| 2026/9/8 | 45.50 | 46.11 | 45.27 | 45.46 | 106,822 | 45.46 |
| 2026/9/4 | 42.04 | 43.59 | 42.04 | 43.43 | 140,181 | 43.43 |
| 2026/9/3 | 42.80 | 43.44 | 42.39 | 43.35 | 174,197 | 43.35 |
| 2026/9/2 | 40.37 | 41.26 | 40.37 | 41.26 | 76,648 | 41.26 |
| 2026/9/1 | 40.48 | 40.52 | 39.53 | 39.99 | 92,225 | 39.99 |
| 2026/8/31 | 42.10 | 42.16 | 41.48 | 41.80 | 76,164 | 41.80 |
| 2026/8/28 | 43.15 | 43.55 | 42.23 | 42.23 | 49,239 | 42.23 |
1〜20/250件
