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
- 20.25（2025/9/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/8/27 | 43.36 | 43.69 | 43.00 | 43.21 | 67,824 | 43.21 |
| 2026/8/26 | 42.90 | 43.43 | 42.90 | 43.10 | 25,672 | 43.10 |
| 2026/8/25 | 44.10 | 44.44 | 43.66 | 43.66 | 43,291 | 43.66 |
| 2026/8/24 | 43.44 | 43.72 | 43.03 | 43.42 | 228,112 | 43.42 |
| 2026/8/21 | 44.15 | 45.41 | 43.58 | 44.45 | 305,877 | 44.45 |
| 2026/8/20 | 43.24 | 43.66 | 42.85 | 43.02 | 95,639 | 43.02 |
| 2026/8/19 | 44.87 | 45.33 | 44.13 | 44.52 | 209,550 | 44.52 |
| 2026/8/18 | 45.75 | 47.28 | 44.61 | 44.71 | 476,112 | 44.71 |
| 2026/8/17 | 49.38 | 50.09 | 48.88 | 49.05 | 64,928 | 49.05 |
| 2026/8/14 | 49.03 | 49.10 | 48.39 | 48.39 | 30,718 | 48.39 |
| 2026/8/13 | 51.21 | 52.13 | 51.21 | 51.42 | 490,492 | 51.42 |
| 2026/8/12 | 50.09 | 50.16 | 49.48 | 49.70 | 275,572 | 49.70 |
| 2026/8/11 | 50.10 | 50.10 | 49.36 | 49.50 | 50,523 | 49.50 |
| 2026/8/10 | 49.97 | 49.97 | 49.22 | 49.22 | 71,814 | 49.22 |
1〜20/252件
