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
2004/12/30 310 312 307 309 237,000
2004/12/29 312 312 306 308 537,000
2004/12/28 311 316 305 312 1,099,000
2004/12/27 305 313 304 310 1,719,000
2004/12/24 304 306 302 302 1,294,000
2004/12/22 301 307 300 301 2,068,000
2004/12/21 296 300 294 297 1,050,000
2004/12/20 290 291 288 291 548,000
2004/12/17 286 291 285 287 391,000
2004/12/16 284 286 283 285 95,000
2004/12/15 286 287 285 286 117,000
2004/12/14 283 285 280 285 153,000
2004/12/13 284 288 283 283 132,000
2004/12/10 288 290 282 285 218,000
2004/12/09 293 294 280 283 230,000
2004/12/08 289 293 287 291 273,000
2004/12/07 293 302 292 293 1,286,000
2004/12/06 295 295 291 292 467,000
2004/12/03 287 296 287 293 1,494,000
2004/12/02 287 288 285 286 257,000
2004/12/01 283 285 282 283 209,000
2004/11/30 286 286 281 283 263,000
2004/11/29 282 286 282 285 139,000
2004/11/26 284 286 282 282 223,000
2004/11/25 282 283 278 282 171,000
2004/11/24 276 281 276 281 159,000
2004/11/22 279 279 275 275 410,000
2004/11/19 287 287 282 282 299,000
2004/11/18 288 292 284 285 1,341,000
2004/11/17 282 288 280 287 583,000
2004/11/16 281 282 280 281 92,000
2004/11/15 279 283 278 281 170,000
2004/11/12 283 283 276 279 213,000
2004/11/11 281 285 278 280 211,000
2004/11/10 282 283 280 281 103,000
2004/11/09 283 283 279 282 91,000
2004/11/08 289 289 280 282 295,000
2004/11/05 287 290 285 287 394,000
2004/11/04 290 291 284 287 704,000
2004/11/02 283 287 281 285 551,000
2004/11/01 279 283 276 283 370,000
2004/10/29 281 281 276 278 160,000
2004/10/28 277 283 276 282 488,000
2004/10/27 276 278 274 275 282,000
2004/10/26 275 276 273 276 168,000
2004/10/25 275 279 273 277 171,000
2004/10/22 277 279 276 277 223,000
2004/10/21 279 280 276 276 277,000
2004/10/20 281 283 279 280 279,000
2004/10/19 287 288 284 285 458,000
2004/10/18 283 287 280 285 619,000
2004/10/15 280 285 278 282 1,030,000
2004/10/14 296 300 283 284 7,337,000
2004/10/13 272 277 272 276 258,000
2004/10/12 274 277 272 272 190,000
2004/10/08 272 277 272 277 206,000
2004/10/07 278 278 273 276 291,000
2004/10/06 274 280 271 279 319,000
2004/10/05 291 292 275 279 1,441,000
2004/10/04 257 288 257 283 2,271,000
2004/10/01 250 255 250 254 107,000
2004/09/30 254 254 252 252 73,000
2004/09/29 252 255 248 249 97,000
2004/09/28 251 252 249 250 162,000
2004/09/27 254 254 247 252 204,000
2004/09/24 255 258 254 255 283,000
2004/09/22 266 266 260 261 139,000
2004/09/21 269 269 266 267 79,000
2004/09/17 268 269 266 267 133,000
2004/09/16 264 268 264 266 133,000
2004/09/15 269 271 263 264 147,000
2004/09/14 270 271 268 268 122,000
2004/09/13 267 269 266 269 87,000
2004/09/10 269 269 266 266 249,000
2004/09/09 273 273 269 269 257,000
2004/09/08 272 276 272 275 507,000
2004/09/07 270 271 267 268 145,000
2004/09/06 264 267 264 267 157,000
2004/09/03 263 268 262 262 411,000
2004/09/02 264 264 260 261 136,000
2004/09/01 263 264 260 262 245,000
2004/08/31 263 264 260 261 94,000
2004/08/30 263 264 262 264 78,000
2004/08/27 262 262 260 260 114,000
2004/08/26 261 263 261 262 159,000
2004/08/25 257 258 252 258 153,000
2004/08/24 259 259 254 256 70,000
2004/08/23 256 260 256 260 81,000
2004/08/20 255 257 253 253 151,000
2004/08/19 250 254 250 254 117,000
2004/08/18 245 248 245 248 168,000
2004/08/17 255 255 247 248 144,000
2004/08/16 259 259 247 253 248,000
2004/08/13 261 263 256 256 121,000
2004/08/12 261 264 261 262 47,000
2004/08/11 264 265 260 261 190,000
2004/08/10 258 260 257 259 123,000
2004/08/09 255 259 255 259 100,000
2004/08/06 259 261 257 260 60,000
2004/08/05 263 264 258 262 190,000
2004/08/04 271 271 256 261 222,000
2004/08/03 270 271 266 267 124,000
2004/08/02 273 273 265 270 140,000
2004/07/30 271 271 262 268 95,000
2004/07/29 271 272 260 261 152,000
2004/07/28 270 273 270 272 55,000
2004/07/27 270 276 266 267 119,000
2004/07/26 282 282 271 274 159,000
2004/07/23 284 286 282 284 168,000
2004/07/22 283 288 283 284 172,000
2004/07/21 286 287 282 287 175,000
2004/07/20 288 288 281 282 142,000
2004/07/16 282 288 279 288 304,000
2004/07/15 285 297 283 284 385,000
2004/07/14 293 294 286 286 235,000
2004/07/13 294 296 290 292 494,000
2004/07/12 288 292 285 291 278,000
2004/07/09 284 284 280 283 122,000
2004/07/08 282 282 280 280 96,000
2004/07/07 278 282 276 281 289,000
2004/07/06 286 288 280 282 379,000
2004/07/05 293 293 285 289 227,000
2004/07/02 290 295 289 294 620,000
2004/07/01 297 303 293 295 2,134,000
2004/06/30 289 297 287 297 1,848,000
2004/06/29 286 289 284 287 367,000
2004/06/28 286 290 285 289 338,000
2004/06/25 286 286 281 285 285,000
2004/06/24 284 286 283 285 410,000
2004/06/23 288 291 283 283 913,000
2004/06/22 282 287 281 287 388,000
2004/06/21 285 287 282 282 284,000
2004/06/18 284 284 277 283 426,000
2004/06/17 285 290 281 285 1,584,000
2004/06/16 270 284 267 284 2,590,000
2004/06/15 259 260 256 256 236,000
2004/06/14 261 262 258 260 195,000
2004/06/11 256 257 255 256 375,000
2004/06/10 255 257 253 256 214,000
2004/06/09 261 261 255 255 312,000
2004/06/08 258 261 257 259 197,000
2004/06/07 254 258 253 257 73,000
2004/06/04 250 258 249 254 125,000
2004/06/03 261 261 243 252 245,000
2004/06/02 262 263 259 260 111,000
2004/06/01 267 267 260 264 151,000
2004/05/31 267 267 262 265 102,000
2004/05/28 265 269 265 266 241,000
2004/05/27 258 266 256 263 236,000
2004/05/26 255 260 255 258 361,000
2004/05/25 254 255 252 253 184,000
2004/05/24 248 254 248 252 379,000
2004/05/21 245 249 245 247 129,000
2004/05/20 248 249 240 245 298,000
2004/05/19 244 250 239 249 196,000
2004/05/18 237 238 234 234 372,000
2004/05/17 249 249 231 234 452,000
2004/05/14 249 254 245 248 381,000
2004/05/13 251 253 245 249 241,000
2004/05/12 252 254 244 249 446,000
2004/05/11 233 254 232 242 510,000
2004/05/10 267 267 230 230 544,000
2004/05/07 263 267 263 265 203,000
2004/05/06 280 280 263 264 327,000
2004/04/30 275 277 273 275 267,000
2004/04/28 280 281 277 279 304,000
2004/04/27 279 282 277 278 417,000
2004/04/26 291 291 280 281 719,000
2004/04/23 287 291 284 288 606,000
2004/04/22 285 287 283 283 229,000
2004/04/21 283 287 282 286 488,000
2004/04/20 285 285 279 284 400,000
2004/04/19 289 289 281 285 241,000
2004/04/16 288 289 286 288 250,000
2004/04/15 292 295 287 287 477,000
2004/04/14 290 292 287 290 385,000
2004/04/13 291 292 288 289 328,000
2004/04/12 287 290 285 289 229,000
2004/04/09 291 291 285 287 393,000
2004/04/08 299 299 291 293 443,000
2004/04/07 289 300 287 297 852,000
2004/04/06 288 288 283 287 571,000
2004/04/05 293 293 284 287 720,000
2004/04/02 288 291 287 290 525,000
2004/04/01 294 295 287 288 487,000
2004/03/31 293 297 289 293 473,000
2004/03/30 295 297 289 291 381,000
2004/03/29 299 299 291 292 308,000
2004/03/26 300 301 292 296 479,000
2004/03/25 299 304 296 301 670,000
2004/03/24 295 298 293 295 342,000
2004/03/23 293 297 285 294 540,000
2004/03/22 298 298 293 293 296,000
2004/03/19 298 300 295 296 279,000
2004/03/18 304 306 296 298 476,000
2004/03/17 299 302 296 299 446,000
2004/03/16 303 303 297 299 463,000
2004/03/15 303 307 300 305 303,000
2004/03/12 297 303 297 300 428,000
2004/03/11 296 304 296 301 284,000
2004/03/10 307 307 298 302 605,000
2004/03/09 305 315 305 307 1,011,000
2004/03/08 308 309 303 306 583,000
2004/03/05 317 317 308 310 851,000
2004/03/04 298 317 298 317 2,162,000
2004/03/03 299 301 295 298 346,000
2004/03/02 305 305 298 299 687,000
2004/03/01 296 307 293 306 1,448,000
2004/02/27 290 296 290 293 1,055,000
2004/02/26 286 290 284 290 294,000
2004/02/25 286 290 284 286 393,000
2004/02/24 292 292 286 287 237,000
2004/02/23 288 292 280 292 439,000
2004/02/20 290 290 286 288 204,000
2004/02/19 289 293 288 290 457,000
2004/02/18 295 295 290 291 474,000
2004/02/17 296 299 291 296 1,130,000
2004/02/16 291 301 290 298 2,128,000
2004/02/13 289 296 287 291 1,400,000
2004/02/12 293 293 286 290 795,000
2004/02/10 284 291 283 290 907,000
2004/02/09 287 292 283 283 910,000
2004/02/06 284 293 280 292 1,990,000
2004/02/05 274 288 274 279 2,657,000
2004/02/04 292 293 272 273 1,834,000
2004/02/03 298 303 283 288 4,083,000
2004/02/02 272 291 272 288 1,578,000
2004/01/30 275 278 273 275 312,000
2004/01/29 275 278 274 278 381,000
2004/01/28 272 280 272 280 594,000
2004/01/27 283 283 277 277 419,000
2004/01/26 280 286 277 281 515,000
2004/01/23 286 287 280 282 949,000
2004/01/22 289 296 282 286 1,332,000
2004/01/21 289 296 289 291 324,000
2004/01/20 298 302 291 293 892,000
2004/01/19 294 302 292 297 1,816,000
2004/01/16 290 293 286 293 955,000
2004/01/15 282 300 281 290 3,131,000
2004/01/14 277 286 273 282 1,910,000
2004/01/13 281 287 279 282 799,000
2004/01/09 278 289 276 285 1,775,000
2004/01/08 271 276 267 275 767,000
2004/01/07 271 277 266 272 1,347,000
2004/01/06 261 282 260 276 2,360,000
2004/01/05 254 260 254 258 635,000

このページの先頭へ