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

ラサ商事(3023)の株価時系列情報

ラサ商事(3023)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
2024/03/29 2,001 2,086 2,001 2,068 56,000
2024/03/28 2,024 2,039 1,980 1,993 37,600
2024/03/27 2,020 2,051 2,020 2,050 46,400
2024/03/26 2,033 2,044 2,006 2,006 29,500
2024/03/25 2,000 2,040 1,993 2,032 44,800
2024/03/22 2,019 2,019 1,998 2,011 33,800
2024/03/21 2,017 2,025 2,000 2,006 29,200
2024/03/19 1,999 2,017 1,975 2,010 51,600
2024/03/18 1,983 2,009 1,975 1,999 34,000
2024/03/15 1,979 1,999 1,972 1,982 29,600
2024/03/14 1,962 1,987 1,947 1,985 28,000
2024/03/13 1,970 1,989 1,946 1,962 36,600
2024/03/12 1,973 1,977 1,935 1,965 48,900
2024/03/11 2,030 2,030 1,950 1,965 52,400
2024/03/08 1,945 2,040 1,941 2,038 78,900
2024/03/07 1,990 1,998 1,946 1,954 44,800
2024/03/06 1,953 1,990 1,953 1,988 32,900
2024/03/05 1,942 1,966 1,941 1,953 36,200
2024/03/04 2,009 2,009 1,942 1,942 108,800
2024/03/01 1,965 1,986 1,939 1,972 59,400
2024/02/29 1,949 1,980 1,940 1,966 63,800
2024/02/28 1,924 1,953 1,916 1,930 53,600
2024/02/27 1,965 1,965 1,915 1,927 128,200
2024/02/26 1,987 2,041 1,959 1,965 241,700
2024/02/22 1,870 1,927 1,862 1,923 188,900
2024/02/21 1,790 1,847 1,775 1,840 180,700
2024/02/20 1,728 1,825 1,711 1,797 458,900
2024/02/19 1,630 1,648 1,622 1,648 70,200
2024/02/16 1,616 1,634 1,612 1,622 41,700
2024/02/15 1,605 1,620 1,587 1,600 42,200
2024/02/14 1,606 1,622 1,587 1,599 73,100
2024/02/13 1,671 1,674 1,638 1,646 77,000
2024/02/09 1,682 1,708 1,675 1,675 46,700
2024/02/08 1,686 1,694 1,668 1,682 38,900
2024/02/07 1,693 1,700 1,682 1,686 30,900
2024/02/06 1,690 1,691 1,680 1,680 19,800
2024/02/05 1,699 1,699 1,683 1,689 23,100
2024/02/02 1,694 1,694 1,679 1,684 34,700
2024/02/01 1,697 1,700 1,687 1,694 19,400
2024/01/31 1,689 1,701 1,682 1,697 63,500
2024/01/30 1,685 1,705 1,684 1,685 118,400
2024/01/29 1,675 1,692 1,675 1,685 35,500
2024/01/26 1,663 1,670 1,659 1,664 43,200
2024/01/25 1,631 1,650 1,630 1,649 37,300
2024/01/24 1,639 1,648 1,629 1,633 33,800
2024/01/23 1,636 1,641 1,627 1,632 26,800
2024/01/22 1,631 1,638 1,625 1,634 25,100
2024/01/19 1,618 1,633 1,616 1,626 37,600
2024/01/18 1,600 1,620 1,600 1,610 17,000
2024/01/17 1,620 1,622 1,598 1,599 31,000
2024/01/16 1,634 1,635 1,612 1,612 24,700
2024/01/15 1,610 1,630 1,610 1,627 46,600
2024/01/12 1,620 1,628 1,598 1,608 63,600
2024/01/11 1,595 1,607 1,588 1,607 71,300
2024/01/10 1,574 1,589 1,574 1,584 34,600
2024/01/09 1,561 1,570 1,555 1,566 27,900
2024/01/05 1,560 1,561 1,550 1,554 38,300
2024/01/04 1,505 1,527 1,490 1,527 45,600
2023/12/29 1,495 1,509 1,495 1,509 24,000
2023/12/28 1,491 1,499 1,487 1,498 20,900
2023/12/27 1,483 1,493 1,483 1,493 25,700
2023/12/26 1,472 1,487 1,472 1,481 17,600
2023/12/25 1,494 1,495 1,475 1,479 18,800
2023/12/22 1,482 1,491 1,477 1,487 20,600
2023/12/21 1,472 1,479 1,468 1,473 20,200
2023/12/20 1,479 1,492 1,477 1,481 24,700
2023/12/19 1,470 1,473 1,461 1,472 26,600
2023/12/18 1,471 1,479 1,458 1,474 25,000
2023/12/15 1,477 1,488 1,474 1,484 18,700
2023/12/14 1,509 1,509 1,460 1,470 46,100
2023/12/13 1,488 1,505 1,485 1,500 24,100
2023/12/12 1,482 1,489 1,476 1,485 28,700
2023/12/11 1,470 1,481 1,462 1,481 28,300
2023/12/08 1,486 1,486 1,443 1,453 102,800
2023/12/07 1,492 1,492 1,482 1,489 38,300
2023/12/06 1,488 1,504 1,484 1,503 53,200
2023/12/05 1,508 1,509 1,483 1,483 49,700
2023/12/04 1,511 1,513 1,503 1,508 29,800
2023/12/01 1,512 1,525 1,512 1,519 38,600
2023/11/30 1,506 1,512 1,495 1,509 42,400
2023/11/29 1,515 1,517 1,503 1,509 31,100
2023/11/28 1,512 1,522 1,509 1,522 32,100
2023/11/27 1,522 1,522 1,505 1,512 34,500
2023/11/24 1,529 1,529 1,514 1,519 27,600
2023/11/22 1,510 1,522 1,508 1,520 35,400
2023/11/21 1,527 1,539 1,507 1,518 37,100
2023/11/20 1,542 1,542 1,525 1,526 42,200
2023/11/17 1,527 1,546 1,521 1,540 54,400
2023/11/16 1,538 1,542 1,513 1,527 28,700
2023/11/15 1,554 1,554 1,526 1,533 56,300
2023/11/14 1,600 1,606 1,545 1,550 173,900
2023/11/13 1,680 1,696 1,652 1,674 31,900
2023/11/10 1,673 1,673 1,649 1,667 31,600
2023/11/09 1,667 1,670 1,638 1,663 29,600
2023/11/08 1,702 1,705 1,654 1,654 46,100
2023/11/07 1,714 1,715 1,691 1,701 25,000
2023/11/06 1,727 1,729 1,692 1,719 54,000
2023/11/02 1,687 1,704 1,673 1,691 30,700
2023/11/01 1,719 1,724 1,685 1,687 53,100
2023/10/31 1,685 1,697 1,654 1,697 26,900
2023/10/30 1,700 1,700 1,665 1,670 108,300
2023/10/27 1,701 1,728 1,699 1,705 66,000
2023/10/26 1,648 1,690 1,646 1,690 36,700
2023/10/25 1,651 1,662 1,640 1,644 30,700
2023/10/24 1,634 1,646 1,603 1,637 40,700
2023/10/23 1,664 1,664 1,632 1,633 34,000
2023/10/20 1,664 1,688 1,659 1,668 34,700
2023/10/19 1,658 1,689 1,658 1,660 22,900
2023/10/18 1,660 1,688 1,660 1,688 29,200
2023/10/17 1,671 1,682 1,650 1,659 32,400
2023/10/16 1,640 1,666 1,640 1,663 25,400
2023/10/13 1,671 1,675 1,653 1,663 22,900
2023/10/12 1,654 1,671 1,642 1,671 29,000
2023/10/11 1,674 1,674 1,645 1,654 29,100
2023/10/10 1,665 1,676 1,647 1,665 51,600
2023/10/06 1,619 1,629 1,606 1,610 41,000
2023/10/05 1,580 1,607 1,569 1,598 56,600
2023/10/04 1,574 1,588 1,550 1,555 53,500
2023/10/03 1,641 1,644 1,610 1,611 45,900
2023/10/02 1,683 1,698 1,652 1,652 46,000
2023/09/29 1,709 1,726 1,672 1,677 31,800
2023/09/28 1,709 1,733 1,699 1,700 42,900
2023/09/27 1,741 1,748 1,706 1,743 60,400
2023/09/26 1,697 1,760 1,668 1,753 153,100
2023/09/25 1,627 1,627 1,615 1,617 19,000
2023/09/22 1,624 1,624 1,610 1,611 32,500
2023/09/21 1,629 1,645 1,624 1,629 26,900
2023/09/20 1,639 1,649 1,617 1,629 33,500
2023/09/19 1,573 1,628 1,573 1,628 38,900
2023/09/15 1,575 1,593 1,572 1,587 30,700
2023/09/14 1,585 1,586 1,564 1,567 25,100
2023/09/13 1,590 1,590 1,565 1,572 29,500
2023/09/12 1,578 1,592 1,577 1,586 25,500
2023/09/11 1,582 1,598 1,576 1,582 27,900
2023/09/08 1,585 1,594 1,573 1,576 23,600
2023/09/07 1,589 1,600 1,583 1,596 21,100
2023/09/06 1,588 1,594 1,577 1,589 26,300
2023/09/05 1,594 1,594 1,568 1,588 23,200
2023/09/04 1,580 1,590 1,577 1,586 15,000
2023/09/01 1,562 1,575 1,562 1,575 13,800
2023/08/31 1,547 1,570 1,544 1,559 25,400
2023/08/30 1,539 1,555 1,532 1,542 35,100
2023/08/29 1,538 1,547 1,529 1,536 11,900
2023/08/28 1,507 1,540 1,507 1,540 19,200
2023/08/25 1,498 1,513 1,491 1,509 14,300
2023/08/24 1,505 1,513 1,500 1,505 21,800
2023/08/23 1,503 1,519 1,500 1,503 20,400
2023/08/22 1,483 1,503 1,478 1,503 22,500
2023/08/21 1,485 1,494 1,474 1,474 17,400
2023/08/18 1,493 1,493 1,478 1,485 17,200
2023/08/17 1,499 1,501 1,476 1,498 27,100
2023/08/16 1,498 1,509 1,487 1,499 16,100
2023/08/15 1,487 1,510 1,487 1,501 15,800
2023/08/14 1,517 1,517 1,477 1,485 29,300
2023/08/10 1,495 1,506 1,491 1,500 14,800
2023/08/09 1,511 1,515 1,505 1,506 9,800
2023/08/08 1,507 1,520 1,504 1,511 21,900
2023/08/07 1,497 1,507 1,486 1,507 7,000
2023/08/04 1,476 1,510 1,476 1,501 15,000
2023/08/03 1,480 1,500 1,474 1,485 23,800
2023/08/02 1,522 1,522 1,505 1,506 15,600
2023/08/01 1,525 1,531 1,516 1,522 22,200
2023/07/31 1,508 1,524 1,503 1,521 35,700
2023/07/28 1,471 1,500 1,448 1,500 165,600
2023/07/27 1,487 1,487 1,476 1,484 21,000
2023/07/26 1,476 1,485 1,471 1,484 14,900
2023/07/25 1,478 1,479 1,471 1,476 19,900
2023/07/24 1,467 1,483 1,461 1,476 19,800
2023/07/21 1,450 1,461 1,445 1,453 15,900
2023/07/20 1,462 1,462 1,441 1,450 23,500
2023/07/19 1,450 1,462 1,441 1,462 24,200
2023/07/18 1,427 1,436 1,420 1,436 14,500
2023/07/14 1,430 1,437 1,420 1,427 20,600
2023/07/13 1,410 1,422 1,396 1,422 51,700
2023/07/12 1,444 1,449 1,405 1,410 40,900
2023/07/11 1,458 1,467 1,444 1,444 32,400
2023/07/10 1,457 1,470 1,454 1,458 31,800
2023/07/07 1,478 1,478 1,457 1,461 23,100
2023/07/06 1,494 1,498 1,484 1,486 14,100
2023/07/05 1,505 1,505 1,483 1,494 16,700
2023/07/04 1,523 1,523 1,502 1,505 17,000
2023/07/03 1,492 1,520 1,492 1,519 31,600
2023/06/30 1,480 1,488 1,479 1,484 17,900
2023/06/29 1,485 1,497 1,475 1,479 20,900
2023/06/28 1,462 1,481 1,461 1,481 27,600
2023/06/27 1,440 1,459 1,435 1,459 19,500
2023/06/26 1,440 1,451 1,428 1,444 13,100
2023/06/23 1,455 1,456 1,431 1,441 37,000
2023/06/22 1,457 1,461 1,448 1,453 21,300
2023/06/21 1,450 1,461 1,447 1,457 20,000
2023/06/20 1,440 1,458 1,435 1,451 36,800
2023/06/19 1,443 1,444 1,424 1,437 30,000
2023/06/16 1,440 1,446 1,425 1,438 41,400
2023/06/15 1,433 1,440 1,422 1,430 20,300
2023/06/14 1,429 1,432 1,418 1,426 23,500
2023/06/13 1,412 1,424 1,405 1,414 38,800
2023/06/12 1,376 1,397 1,376 1,397 28,300
2023/06/09 1,358 1,378 1,356 1,374 39,800
2023/06/08 1,355 1,361 1,351 1,355 25,200
2023/06/07 1,345 1,360 1,343 1,346 37,000

このページの先頭へ