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
1987/12/28 423 425 415 415 82,000
1987/12/26 421 425 420 421 79,000
1987/12/25 426 429 421 422 77,000
1987/12/24 425 435 424 426 65,000
1987/12/23 435 435 420 425 100,000
1987/12/22 441 442 432 432 149,000
1987/12/21 445 450 440 440 49,000
1987/12/18 442 445 440 444 73,000
1987/12/17 446 453 440 440 126,000
1987/12/16 463 468 450 451 184,000
1987/12/15 466 476 462 463 159,000
1987/12/14 475 480 465 465 406,000
1987/12/11 456 480 449 465 875,000
1987/12/10 455 461 445 455 200,000
1987/12/09 457 462 440 445 204,000
1987/12/08 469 469 455 457 444,000
1987/12/07 449 468 446 468 588,000
1987/12/05 451 451 446 446 99,000
1987/12/04 455 460 445 451 363,000
1987/12/03 440 465 431 465 563,000
1987/12/02 415 450 415 440 358,000
1987/12/01 409 415 405 414 56,000
1987/11/30 410 424 405 424 75,000
1987/11/28 400 400 400 400 15,000
1987/11/27 409 410 405 410 39,000
1987/11/26 405 407 400 407 43,000
1987/11/25 407 407 401 405 17,000
1987/11/24 409 409 400 401 32,000
1987/11/20 400 409 400 404 39,000
1987/11/19 409 409 400 400 39,000
1987/11/18 395 415 394 400 105,000
1987/11/17 402 405 400 400 24,000
1987/11/16 400 400 400 400 18,000
1987/11/13 410 415 405 410 46,000
1987/11/12 404 405 390 400 95,000
1987/11/11 400 401 380 389 142,000
1987/11/10 398 398 389 389 123,000
1987/11/09 398 400 398 398 95,000
1987/11/07 402 405 402 402 44,000
1987/11/06 405 408 400 401 119,000
1987/11/05 410 410 408 408 68,000
1987/11/04 415 417 405 408 64,000
1987/11/02 415 415 407 415 91,000
1987/10/31 403 410 401 410 27,000
1987/10/30 405 405 400 400 87,000
1987/10/29 406 408 395 395 63,000
1987/10/28 410 413 405 405 111,000
1987/10/27 410 412 400 405 154,000
1987/10/26 410 413 395 400 179,000
1987/10/24 402 415 402 405 145,000
1987/10/23 400 420 400 401 276,000
1987/10/22 436 441 419 419 473,000
1987/10/20 366 366 366 366 340,000
1987/10/19 455 464 445 446 243,000
1987/10/16 480 480 465 470 104,000
1987/10/15 468 478 467 475 169,000
1987/10/14 471 482 465 478 197,000
1987/10/13 490 490 461 471 251,000
1987/10/12 490 493 486 488 115,000
1987/10/09 500 500 485 485 531,000
1987/10/08 481 497 481 495 555,000
1987/10/07 461 478 458 478 222,000
1987/10/06 466 478 453 456 111,000
1987/10/05 479 480 465 476 82,000
1987/10/03 472 479 470 479 88,000
1987/10/02 477 480 472 474 139,000
1987/10/01 460 480 460 472 212,000
1987/09/30 454 460 453 460 76,000
1987/09/29 460 463 453 453 96,000
1987/09/28 460 461 451 455 117,000
1987/09/26 462 462 450 450 145,000
1987/09/25 467 467 455 462 165,000
1987/09/24 475 475 466 466 117,000
1987/09/22 470 475 466 475 106,000
1987/09/21 484 484 472 480 213,000
1987/09/18 466 475 466 470 157,000
1987/09/17 471 478 466 466 208,000
1987/09/16 476 485 470 471 316,000
1987/09/14 487 487 482 486 461,000
1987/09/11 495 507 482 482 2,337,000
1987/09/10 467 495 460 475 1,832,000
1987/09/09 453 465 453 457 522,000
1987/09/08 440 450 440 450 163,000
1987/09/07 438 450 436 436 100,000
1987/09/05 437 445 436 436 91,000
1987/09/04 445 454 436 436 94,000
1987/09/03 456 457 445 450 388,000
1987/09/02 462 470 456 456 621,000
1987/09/01 455 465 455 464 372,000
1987/08/31 452 465 452 452 627,000
1987/08/29 449 459 444 447 593,000
1987/08/28 440 448 438 448 723,000
1987/08/27 435 438 429 435 277,000
1987/08/26 431 431 426 426 135,000
1987/08/25 431 435 425 426 128,000
1987/08/24 425 435 425 426 192,000
1987/08/22 426 435 423 435 151,000
1987/08/21 425 427 420 422 118,000
1987/08/20 422 425 420 421 84,000
1987/08/19 422 426 421 422 55,000
1987/08/18 424 429 420 421 83,000
1987/08/17 422 432 422 422 77,000
1987/08/14 430 430 422 422 128,000
1987/08/13 438 438 430 430 91,000
1987/08/12 436 440 430 430 130,000
1987/08/11 427 436 424 433 133,000
1987/08/10 422 425 420 422 90,000
1987/08/07 422 423 418 418 142,000
1987/08/06 427 430 421 421 125,000
1987/08/05 435 440 425 426 130,000
1987/08/04 427 440 427 435 228,000
1987/08/03 435 435 427 427 192,000
1987/08/01 427 444 425 443 452,000
1987/07/31 425 430 420 427 166,000
1987/07/30 425 425 420 420 201,000
1987/07/29 427 430 420 420 325,000
1987/07/28 420 428 420 427 202,000
1987/07/27 420 420 412 412 111,000
1987/07/25 425 425 415 420 94,000
1987/07/24 429 429 411 420 254,000
1987/07/23 430 431 416 420 439,000
1987/07/22 442 446 420 420 1,210,000
1987/07/21 414 441 410 432 1,312,000
1987/07/20 422 427 411 411 428,000
1987/07/17 415 433 415 417 866,000
1987/07/16 390 414 390 414 324,000
1987/07/15 396 400 385 386 68,000
1987/07/14 390 395 387 395 36,000
1987/07/13 397 400 386 400 132,000
1987/07/10 400 400 393 395 51,000
1987/07/09 397 399 390 399 47,000
1987/07/08 402 409 398 398 65,000
1987/07/07 410 410 400 400 94,000
1987/07/06 414 415 405 405 177,000
1987/07/04 413 415 410 414 175,000
1987/07/03 415 415 410 415 433,000
1987/07/02 400 410 395 405 344,000
1987/07/01 400 400 386 400 295,000
1987/06/30 386 405 385 395 297,000
1987/06/29 395 395 388 390 83,000
1987/06/27 391 396 390 395 79,000
1987/06/26 386 395 386 386 145,000
1987/06/25 395 396 383 385 143,000
1987/06/24 395 396 390 393 143,000
1987/06/23 380 388 380 388 91,000
1987/06/22 390 390 380 380 100,000
1987/06/19 390 397 384 389 155,000
1987/06/18 390 391 380 390 112,000
1987/06/17 400 400 389 397 212,000
1987/06/16 395 400 385 399 235,000
1987/06/15 389 390 370 372 153,000
1987/06/12 398 400 392 399 233,000
1987/06/11 410 410 398 398 393,000
1987/06/10 404 410 401 408 835,000
1987/06/09 390 405 390 399 770,000
1987/06/08 373 385 373 384 301,000
1987/06/06 370 370 368 370 147,000
1987/06/05 364 370 362 370 172,000
1987/06/04 362 365 362 364 119,000
1987/06/03 360 363 355 360 105,000
1987/06/02 365 365 360 363 127,000
1987/06/01 368 370 365 365 165,000
1987/05/30 365 370 360 369 145,000
1987/05/29 363 369 360 366 287,000
1987/05/28 348 363 345 358 178,000
1987/05/27 349 350 345 348 111,000
1987/05/26 350 350 346 350 118,000
1987/05/25 340 350 340 350 76,000
1987/05/23 340 345 340 340 52,000
1987/05/22 336 340 336 340 82,000
1987/05/21 336 339 335 335 53,000
1987/05/20 338 340 338 338 51,000
1987/05/19 336 338 336 338 53,000
1987/05/18 330 340 330 335 56,000
1987/05/15 332 335 330 334 97,000
1987/05/14 338 338 331 332 55,000
1987/05/13 335 340 335 338 48,000
1987/05/12 336 340 335 335 54,000
1987/05/11 340 345 330 335 43,000
1987/05/08 346 346 336 343 105,000
1987/05/07 320 349 320 346 123,000
1987/05/06 325 325 319 319 81,000
1987/05/02 326 327 315 317 58,000
1987/05/01 315 326 313 326 38,000
1987/04/30 317 325 317 320 60,000
1987/04/28 320 320 313 313 60,000
1987/04/27 321 326 320 322 68,000
1987/04/25 325 325 320 320 46,000
1987/04/24 325 329 320 320 72,000
1987/04/23 321 330 320 329 80,000
1987/04/22 315 320 314 320 159,000
1987/04/21 321 325 315 315 313,000
1987/04/20 324 324 320 321 113,000
1987/04/17 328 330 318 318 212,000
1987/04/16 330 330 328 329 121,000
1987/04/15 330 331 328 330 126,000
1987/04/14 330 331 330 330 17,000
1987/04/13 335 335 330 330 70,000
1987/04/10 340 340 330 330 80,000
1987/04/09 335 340 333 340 110,000
1987/04/08 335 340 334 335 57,000
1987/04/07 337 340 335 340 43,000
1987/04/06 328 335 328 335 106,000
1987/04/04 333 334 328 328 103,000
1987/04/03 335 335 332 333 70,000
1987/04/02 334 340 333 333 99,000
1987/04/01 332 336 330 335 82,000
1987/03/31 333 340 332 336 53,000
1987/03/30 335 337 335 335 76,000
1987/03/28 338 345 335 342 40,000
1987/03/27 340 340 335 335 125,000
1987/03/26 335 340 335 335 72,000
1987/03/25 349 350 334 334 140,000
1987/03/24 350 352 345 349 60,000
1987/03/23 350 355 332 332 139,000
1987/03/20 345 355 345 350 81,000
1987/03/19 350 355 345 348 69,000
1987/03/18 359 360 340 359 99,000
1987/03/17 359 360 355 357 80,000
1987/03/16 365 368 355 355 96,000
1987/03/13 356 366 355 366 186,000
1987/03/12 369 370 355 355 192,000
1987/03/11 338 349 335 349 181,000
1987/03/10 340 345 340 340 82,000
1987/03/09 335 340 332 340 114,000
1987/03/07 333 335 332 335 68,000
1987/03/06 335 335 332 332 145,000
1987/03/05 335 340 335 336 85,000
1987/03/04 335 340 335 336 62,000
1987/03/03 345 345 338 338 199,000
1987/03/02 342 350 342 345 79,000
1987/02/28 341 345 341 341 24,000
1987/02/27 341 350 341 342 122,000
1987/02/26 344 350 340 350 49,000
1987/02/25 336 352 336 346 81,000
1987/02/24 346 349 336 336 65,000
1987/02/23 352 355 350 351 81,000
1987/02/20 365 370 351 351 132,000
1987/02/19 365 370 362 365 110,000
1987/02/18 366 370 361 362 120,000
1987/02/17 372 373 361 361 268,000
1987/02/16 350 359 350 357 271,000
1987/02/13 347 349 342 345 60,000
1987/02/12 343 349 342 342 73,000
1987/02/10 347 348 340 345 38,000
1987/02/09 336 345 332 332 59,000
1987/02/07 340 341 338 338 25,000
1987/02/06 338 341 338 340 48,000
1987/02/05 348 350 340 340 93,000
1987/02/04 338 350 338 350 158,000
1987/02/03 335 340 331 334 73,000
1987/02/02 335 340 331 335 78,000
1987/01/31 335 344 335 340 96,000
1987/01/30 333 340 331 338 82,000
1987/01/29 340 345 330 331 119,000
1987/01/28 338 341 332 334 71,000
1987/01/27 331 342 330 338 53,000
1987/01/26 332 343 332 337 52,000
1987/01/24 330 342 330 342 69,000
1987/01/23 339 341 330 335 154,000
1987/01/22 331 350 331 350 49,000
1987/01/21 330 336 330 331 47,000
1987/01/20 325 346 325 340 95,000
1987/01/19 337 337 325 325 49,000
1987/01/16 347 350 347 347 68,000
1987/01/14 346 350 346 346 34,000
1987/01/13 349 360 345 350 78,000
1987/01/12 340 350 335 349 69,000
1987/01/09 336 350 330 335 62,000
1987/01/08 324 332 324 332 70,000
1987/01/07 340 344 323 323 61,000
1987/01/06 334 334 330 330 31,000
1987/01/05 320 326 320 325 10,000

このページの先頭へ