日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ラサ工業(4022)の株価時系列情報

ラサ工業(4022)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 2,660 2,660 2,605 2,605 17,600
2024/04/24 2,645 2,677 2,631 2,665 27,100
2024/04/23 2,643 2,680 2,620 2,645 22,100
2024/04/22 2,663 2,663 2,603 2,643 28,700
2024/04/19 2,726 2,726 2,612 2,654 39,200
2024/04/18 2,690 2,758 2,681 2,727 17,000
2024/04/17 2,749 2,754 2,690 2,720 23,400
2024/04/16 2,822 2,822 2,722 2,736 43,800
2024/04/15 2,800 2,847 2,784 2,836 41,100
2024/04/12 2,800 2,858 2,799 2,812 48,000
2024/04/11 2,761 2,784 2,755 2,784 27,400
2024/04/10 2,805 2,816 2,773 2,784 43,100
2024/04/09 2,807 2,831 2,790 2,801 17,800
2024/04/08 2,806 2,863 2,797 2,812 56,600
2024/04/05 2,669 2,747 2,657 2,735 34,000
2024/04/04 2,691 2,716 2,683 2,691 17,800
2024/04/03 2,657 2,730 2,641 2,690 28,300
2024/04/02 2,711 2,741 2,659 2,681 24,200
2024/04/01 2,776 2,791 2,691 2,721 59,400
2024/03/29 2,722 2,795 2,706 2,768 45,700
2024/03/28 2,735 2,807 2,708 2,716 73,000
2024/03/27 2,673 2,680 2,650 2,676 41,100
2024/03/26 2,650 2,668 2,641 2,668 15,400
2024/03/25 2,669 2,680 2,652 2,658 35,200
2024/03/22 2,652 2,706 2,647 2,674 36,800
2024/03/21 2,650 2,663 2,621 2,651 40,800
2024/03/19 2,563 2,618 2,549 2,612 35,700
2024/03/18 2,512 2,562 2,491 2,562 38,900
2024/03/15 2,478 2,524 2,478 2,503 22,000
2024/03/14 2,505 2,510 2,475 2,501 19,800
2024/03/13 2,563 2,563 2,468 2,483 26,400
2024/03/12 2,498 2,538 2,485 2,537 42,300
2024/03/11 2,591 2,600 2,494 2,509 96,200
2024/03/08 2,570 2,676 2,570 2,655 66,500
2024/03/07 2,700 2,727 2,583 2,602 103,800
2024/03/06 2,607 2,661 2,592 2,614 118,100
2024/03/05 2,528 2,620 2,518 2,605 82,700
2024/03/04 2,530 2,548 2,486 2,528 92,900
2024/03/01 2,444 2,519 2,426 2,514 78,000
2024/02/29 2,458 2,469 2,420 2,434 50,300
2024/02/28 2,400 2,465 2,397 2,465 68,400
2024/02/27 2,377 2,436 2,377 2,397 56,600
2024/02/26 2,360 2,397 2,360 2,377 61,100
2024/02/22 2,357 2,389 2,325 2,347 92,200
2024/02/21 2,291 2,308 2,269 2,300 49,400
2024/02/20 2,338 2,382 2,330 2,341 94,700
2024/02/19 2,345 2,345 2,293 2,321 80,400
2024/02/16 2,275 2,372 2,275 2,341 112,000
2024/02/15 2,305 2,305 2,241 2,259 39,300
2024/02/14 2,318 2,318 2,260 2,284 51,800
2024/02/13 2,299 2,326 2,274 2,324 41,900
2024/02/09 2,271 2,305 2,267 2,269 21,800
2024/02/08 2,290 2,300 2,248 2,281 29,600
2024/02/07 2,210 2,283 2,210 2,281 75,600
2024/02/06 2,253 2,253 2,227 2,234 20,800
2024/02/05 2,265 2,265 2,237 2,253 34,800
2024/02/02 2,300 2,300 2,264 2,272 29,800
2024/02/01 2,315 2,315 2,288 2,300 43,000
2024/01/31 2,307 2,319 2,283 2,317 31,100
2024/01/30 2,338 2,347 2,291 2,308 40,100
2024/01/29 2,335 2,359 2,320 2,339 95,300
2024/01/26 2,340 2,350 2,274 2,295 115,000
2024/01/25 2,199 2,365 2,199 2,364 279,900
2024/01/24 2,195 2,207 2,182 2,193 36,800
2024/01/23 2,199 2,199 2,177 2,185 28,000
2024/01/22 2,164 2,209 2,156 2,199 59,800
2024/01/19 2,110 2,155 2,110 2,144 25,500
2024/01/18 2,092 2,108 2,085 2,098 20,600
2024/01/17 2,113 2,135 2,092 2,092 27,300
2024/01/16 2,150 2,151 2,111 2,117 20,400
2024/01/15 2,127 2,155 2,118 2,137 27,100
2024/01/12 2,134 2,134 2,097 2,109 27,700
2024/01/11 2,136 2,140 2,115 2,126 24,200
2024/01/10 2,126 2,148 2,122 2,135 30,500
2024/01/09 2,145 2,159 2,117 2,123 19,700
2024/01/05 2,115 2,145 2,106 2,141 21,500
2024/01/04 2,085 2,128 2,084 2,122 20,500
2023/12/29 2,091 2,105 2,086 2,105 23,800
2023/12/28 2,093 2,110 2,093 2,101 17,500
2023/12/27 2,078 2,113 2,078 2,101 33,200
2023/12/26 2,088 2,091 2,060 2,074 21,400
2023/12/25 2,145 2,145 2,083 2,088 20,500
2023/12/22 2,104 2,143 2,102 2,139 43,300
2023/12/21 2,090 2,129 2,086 2,117 34,000
2023/12/20 2,088 2,135 2,085 2,108 61,800
2023/12/19 2,070 2,078 2,050 2,078 30,600
2023/12/18 2,066 2,080 2,038 2,060 19,800
2023/12/15 2,031 2,080 2,026 2,069 37,300
2023/12/14 2,000 2,060 1,987 2,050 128,000
2023/12/13 2,000 2,005 1,981 1,997 38,100
2023/12/12 2,009 2,014 1,992 1,993 17,500
2023/12/11 2,001 2,027 1,998 2,013 23,600
2023/12/08 2,001 2,022 1,990 1,995 40,700
2023/12/07 2,060 2,060 2,024 2,026 29,600
2023/12/06 2,064 2,073 2,055 2,064 24,200
2023/12/05 2,087 2,091 2,050 2,050 28,800
2023/12/04 2,108 2,119 2,094 2,101 18,300
2023/12/01 2,146 2,148 2,107 2,113 31,900
2023/11/30 2,077 2,132 2,077 2,132 33,400
2023/11/29 2,109 2,110 2,077 2,082 40,700
2023/11/28 2,107 2,121 2,100 2,109 33,900
2023/11/27 2,141 2,164 2,122 2,127 49,700
2023/11/24 2,110 2,159 2,107 2,141 83,900
2023/11/22 2,090 2,108 2,076 2,084 29,700
2023/11/21 2,098 2,111 2,074 2,096 35,000
2023/11/20 2,083 2,128 2,083 2,086 74,500
2023/11/17 2,015 2,077 2,001 2,071 55,200
2023/11/16 2,046 2,062 2,002 2,021 54,500
2023/11/15 1,965 2,048 1,965 2,048 214,900
2023/11/14 1,940 1,955 1,919 1,948 97,600
2023/11/13 1,987 1,990 1,937 1,953 80,700
2023/11/10 1,983 1,988 1,967 1,985 29,600
2023/11/09 1,977 1,998 1,970 1,998 22,500
2023/11/08 2,021 2,021 1,962 1,967 31,000
2023/11/07 2,014 2,034 2,014 2,020 23,900
2023/11/06 2,010 2,019 1,987 2,019 39,100
2023/11/02 1,980 1,993 1,972 1,980 32,400
2023/11/01 1,980 1,988 1,970 1,981 30,100
2023/10/31 1,957 1,960 1,925 1,960 47,100
2023/10/30 1,967 1,981 1,940 1,953 34,800
2023/10/27 1,972 1,991 1,963 1,991 27,600
2023/10/26 1,978 1,980 1,951 1,955 31,200
2023/10/25 2,011 2,015 1,977 1,978 15,100
2023/10/24 1,965 1,992 1,924 1,985 60,400
2023/10/23 1,971 1,993 1,956 1,960 32,700
2023/10/20 1,988 1,997 1,966 1,988 29,300
2023/10/19 1,991 2,003 1,975 1,982 27,800
2023/10/18 2,025 2,025 1,994 2,012 12,600
2023/10/17 2,010 2,029 1,993 2,008 24,100
2023/10/16 1,999 2,015 1,981 1,986 28,800
2023/10/13 2,030 2,043 2,008 2,015 20,100
2023/10/12 2,048 2,054 2,027 2,054 19,900
2023/10/11 2,050 2,050 2,029 2,030 16,100
2023/10/10 2,021 2,040 2,017 2,038 29,700
2023/10/06 1,971 1,995 1,970 1,981 23,000
2023/10/05 1,965 1,985 1,945 1,971 31,500
2023/10/04 1,969 1,973 1,932 1,937 82,700
2023/10/03 2,031 2,031 1,992 1,993 60,100
2023/10/02 2,061 2,096 2,050 2,051 47,200
2023/09/29 2,115 2,115 2,055 2,065 42,400
2023/09/28 2,118 2,132 2,087 2,102 40,800
2023/09/27 2,143 2,153 2,119 2,152 58,400
2023/09/26 2,130 2,147 2,116 2,135 42,000
2023/09/25 2,111 2,124 2,104 2,115 28,500
2023/09/22 2,090 2,108 2,065 2,100 55,500
2023/09/21 2,100 2,127 2,100 2,103 35,200
2023/09/20 2,120 2,131 2,097 2,102 54,700
2023/09/19 2,118 2,123 2,102 2,120 38,000
2023/09/15 2,081 2,138 2,081 2,122 109,300
2023/09/14 2,060 2,070 2,059 2,069 37,000
2023/09/13 2,062 2,076 2,055 2,061 40,400
2023/09/12 2,059 2,080 2,058 2,074 16,400
2023/09/11 2,086 2,088 2,054 2,064 34,100
2023/09/08 2,066 2,089 2,054 2,058 41,100
2023/09/07 2,086 2,091 2,070 2,075 31,200
2023/09/06 2,089 2,095 2,075 2,086 24,600
2023/09/05 2,066 2,088 2,048 2,087 42,700
2023/09/04 2,043 2,066 2,042 2,066 32,300
2023/09/01 2,020 2,038 2,020 2,034 22,100
2023/08/31 2,011 2,034 2,011 2,019 37,200
2023/08/30 2,030 2,033 2,014 2,019 30,500
2023/08/29 2,040 2,045 2,017 2,022 30,600
2023/08/28 2,025 2,051 2,025 2,038 41,900
2023/08/25 2,003 2,025 1,992 2,013 37,800
2023/08/24 2,037 2,047 2,009 2,015 88,500
2023/08/23 1,951 1,990 1,945 1,987 37,900
2023/08/22 1,941 1,964 1,941 1,959 23,600
2023/08/21 1,939 1,955 1,933 1,935 39,800
2023/08/18 1,943 1,956 1,930 1,937 34,600
2023/08/17 1,960 1,960 1,911 1,955 78,200
2023/08/16 1,990 2,004 1,967 1,968 60,800
2023/08/15 1,988 2,022 1,978 2,005 55,000
2023/08/14 2,002 2,007 1,970 1,985 197,400
2023/08/10 2,083 2,110 2,062 2,096 73,000
2023/08/09 2,077 2,085 2,066 2,072 29,200
2023/08/08 2,073 2,089 2,071 2,077 31,400
2023/08/07 2,075 2,088 2,055 2,082 19,300
2023/08/04 2,085 2,094 2,070 2,075 31,700
2023/08/03 2,123 2,126 2,088 2,090 47,200
2023/08/02 2,155 2,213 2,149 2,150 90,700
2023/08/01 2,144 2,161 2,138 2,156 32,800
2023/07/31 2,131 2,165 2,125 2,148 74,800
2023/07/28 2,095 2,121 2,081 2,120 58,300
2023/07/27 2,114 2,117 2,098 2,116 24,900
2023/07/26 2,137 2,145 2,104 2,120 37,100
2023/07/25 2,099 2,138 2,094 2,136 57,500
2023/07/24 2,103 2,103 2,081 2,094 22,800
2023/07/21 2,090 2,092 2,071 2,076 26,000
2023/07/20 2,120 2,120 2,084 2,085 52,000
2023/07/19 2,094 2,124 2,094 2,124 41,400
2023/07/18 2,042 2,072 2,042 2,072 32,000
2023/07/14 2,069 2,070 2,027 2,041 46,100
2023/07/13 2,065 2,065 2,045 2,052 39,700
2023/07/12 2,100 2,100 2,056 2,058 48,600
2023/07/11 2,122 2,133 2,091 2,098 36,200
2023/07/10 2,117 2,124 2,107 2,109 38,000
2023/07/07 2,120 2,134 2,092 2,110 52,800
2023/07/06 2,157 2,161 2,118 2,126 45,800
2023/07/05 2,166 2,171 2,149 2,171 34,100
2023/07/04 2,179 2,245 2,176 2,183 89,900

このページの先頭へ