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 |
|---|---|---|---|---|---|
| 2026/02/06 | 2,172 | 2,212 | 2,124 | 2,212 | 80,800 |
| 2026/02/05 | 2,242 | 2,242 | 2,178 | 2,197 | 99,300 |
| 2026/02/04 | 2,135 | 2,226 | 2,130 | 2,220 | 141,900 |
| 2026/02/03 | 2,159 | 2,160 | 2,102 | 2,127 | 112,000 |
| 2026/02/02 | 2,124 | 2,174 | 2,068 | 2,072 | 247,700 |
| 2026/01/30 | 2,045 | 2,065 | 2,029 | 2,048 | 68,600 |
| 2026/01/29 | 2,085 | 2,092 | 2,043 | 2,065 | 87,200 |
| 2026/01/28 | 2,120 | 2,120 | 2,075 | 2,108 | 76,200 |
| 2026/01/27 | 2,090 | 2,155 | 2,085 | 2,143 | 100,900 |
| 2026/01/26 | 2,141 | 2,145 | 2,088 | 2,091 | 124,900 |
| 2026/01/23 | 2,199 | 2,230 | 2,125 | 2,141 | 224,500 |
| 2026/01/22 | 2,199 | 2,230 | 2,103 | 2,211 | 221,900 |
| 2026/01/21 | 2,149 | 2,194 | 2,101 | 2,168 | 223,300 |
| 2026/01/20 | 2,468 | 2,502 | 2,210 | 2,249 | 615,500 |
| 2026/01/19 | 2,180 | 2,373 | 2,159 | 2,329 | 623,200 |
| 2026/01/16 | 2,230 | 2,312 | 2,024 | 2,097 | 522,400 |
| 2026/01/15 | 2,150 | 2,493 | 2,110 | 2,193 | 1,037,200 |
| 2026/01/14 | 1,880 | 2,233 | 1,878 | 2,041 | 1,008,400 |
| 2026/01/13 | 1,900 | 1,903 | 1,867 | 1,888 | 37,900 |
| 2026/01/09 | 1,847 | 1,870 | 1,847 | 1,864 | 17,600 |
| 2026/01/08 | 1,867 | 1,881 | 1,841 | 1,847 | 26,500 |
| 2026/01/07 | 1,859 | 1,888 | 1,845 | 1,867 | 20,500 |
| 2026/01/06 | 1,821 | 1,870 | 1,821 | 1,861 | 27,700 |
| 2026/01/05 | 1,825 | 1,845 | 1,820 | 1,821 | 20,800 |
| 2025/12/30 | 1,827 | 1,841 | 1,821 | 1,821 | 16,500 |
| 2025/12/29 | 1,809 | 1,843 | 1,807 | 1,843 | 29,600 |
| 2025/12/26 | 1,805 | 1,805 | 1,787 | 1,798 | 9,500 |
| 2025/12/25 | 1,819 | 1,819 | 1,790 | 1,795 | 18,200 |
| 2025/12/24 | 1,831 | 1,831 | 1,791 | 1,791 | 15,600 |
| 2025/12/23 | 1,795 | 1,833 | 1,795 | 1,830 | 23,200 |
| 2025/12/22 | 1,781 | 1,802 | 1,781 | 1,795 | 27,100 |
| 2025/12/19 | 1,780 | 1,801 | 1,777 | 1,777 | 23,500 |
| 2025/12/18 | 1,765 | 1,782 | 1,754 | 1,778 | 19,700 |
| 2025/12/17 | 1,751 | 1,767 | 1,743 | 1,764 | 13,900 |
| 2025/12/16 | 1,792 | 1,792 | 1,750 | 1,750 | 20,600 |
| 2025/12/15 | 1,796 | 1,801 | 1,787 | 1,795 | 11,700 |
| 2025/12/12 | 1,769 | 1,798 | 1,769 | 1,796 | 21,100 |
| 2025/12/11 | 1,775 | 1,775 | 1,748 | 1,748 | 17,900 |
| 2025/12/10 | 1,777 | 1,778 | 1,762 | 1,768 | 19,100 |
| 2025/12/09 | 1,776 | 1,777 | 1,756 | 1,764 | 12,400 |
| 2025/12/08 | 1,732 | 1,772 | 1,732 | 1,772 | 15,500 |
| 2025/12/05 | 1,743 | 1,749 | 1,726 | 1,727 | 14,900 |
| 2025/12/04 | 1,732 | 1,763 | 1,732 | 1,756 | 10,700 |
| 2025/12/03 | 1,762 | 1,762 | 1,734 | 1,734 | 19,300 |
| 2025/12/02 | 1,778 | 1,778 | 1,751 | 1,751 | 17,500 |
| 2025/12/01 | 1,804 | 1,804 | 1,764 | 1,778 | 25,000 |
| 2025/11/28 | 1,789 | 1,810 | 1,779 | 1,798 | 29,800 |
| 2025/11/27 | 1,769 | 1,787 | 1,750 | 1,779 | 53,600 |
| 2025/11/26 | 1,696 | 1,730 | 1,696 | 1,730 | 19,800 |
| 2025/11/25 | 1,691 | 1,693 | 1,669 | 1,690 | 16,000 |
| 2025/11/21 | 1,643 | 1,671 | 1,643 | 1,671 | 23,400 |
| 2025/11/20 | 1,637 | 1,658 | 1,637 | 1,657 | 22,100 |
| 2025/11/19 | 1,643 | 1,645 | 1,624 | 1,627 | 19,300 |
| 2025/11/18 | 1,652 | 1,653 | 1,639 | 1,639 | 18,200 |
| 2025/11/17 | 1,668 | 1,678 | 1,647 | 1,651 | 21,100 |
| 2025/11/14 | 1,656 | 1,691 | 1,656 | 1,666 | 19,300 |
| 2025/11/13 | 1,689 | 1,695 | 1,682 | 1,695 | 17,000 |
| 2025/11/12 | 1,675 | 1,689 | 1,661 | 1,689 | 14,200 |
| 2025/11/11 | 1,680 | 1,680 | 1,655 | 1,672 | 17,200 |
| 2025/11/10 | 1,667 | 1,679 | 1,664 | 1,679 | 12,900 |
| 2025/11/07 | 1,668 | 1,668 | 1,657 | 1,665 | 5,400 |
| 2025/11/06 | 1,656 | 1,676 | 1,655 | 1,668 | 16,000 |
| 2025/11/05 | 1,668 | 1,668 | 1,632 | 1,656 | 19,400 |
| 2025/11/04 | 1,655 | 1,678 | 1,644 | 1,670 | 21,000 |
| 2025/10/31 | 1,649 | 1,654 | 1,634 | 1,652 | 18,700 |
| 2025/10/30 | 1,660 | 1,665 | 1,643 | 1,648 | 29,400 |
| 2025/10/29 | 1,666 | 1,673 | 1,647 | 1,647 | 15,200 |
| 2025/10/28 | 1,693 | 1,693 | 1,660 | 1,661 | 24,900 |
| 2025/10/27 | 1,691 | 1,705 | 1,691 | 1,703 | 16,500 |
| 2025/10/24 | 1,695 | 1,695 | 1,681 | 1,691 | 19,900 |
| 2025/10/23 | 1,689 | 1,706 | 1,680 | 1,695 | 21,300 |
| 2025/10/22 | 1,650 | 1,750 | 1,638 | 1,698 | 72,800 |
| 2025/10/21 | 1,650 | 1,653 | 1,642 | 1,642 | 23,600 |
| 2025/10/20 | 1,650 | 1,652 | 1,630 | 1,652 | 18,000 |
| 2025/10/17 | 1,631 | 1,631 | 1,619 | 1,625 | 12,200 |
| 2025/10/16 | 1,645 | 1,648 | 1,631 | 1,640 | 12,300 |
| 2025/10/15 | 1,604 | 1,635 | 1,600 | 1,628 | 18,500 |
| 2025/10/14 | 1,595 | 1,604 | 1,577 | 1,597 | 32,800 |
| 2025/10/10 | 1,625 | 1,625 | 1,608 | 1,608 | 23,300 |
| 2025/10/09 | 1,623 | 1,647 | 1,620 | 1,647 | 17,100 |
| 2025/10/08 | 1,630 | 1,648 | 1,623 | 1,623 | 19,600 |
| 2025/10/07 | 1,657 | 1,657 | 1,632 | 1,632 | 12,200 |
| 2025/10/06 | 1,650 | 1,661 | 1,634 | 1,640 | 22,600 |
| 2025/10/03 | 1,613 | 1,635 | 1,613 | 1,620 | 14,300 |
| 2025/10/02 | 1,620 | 1,640 | 1,620 | 1,623 | 19,000 |
| 2025/10/01 | 1,670 | 1,670 | 1,630 | 1,630 | 37,200 |
| 2025/09/30 | 1,698 | 1,698 | 1,665 | 1,670 | 25,100 |
| 2025/09/29 | 1,712 | 1,724 | 1,701 | 1,709 | 21,000 |
| 2025/09/26 | 1,730 | 1,750 | 1,728 | 1,750 | 22,100 |
| 2025/09/25 | 1,734 | 1,737 | 1,726 | 1,735 | 18,900 |
| 2025/09/24 | 1,720 | 1,731 | 1,707 | 1,730 | 21,600 |
| 2025/09/22 | 1,745 | 1,745 | 1,705 | 1,720 | 32,500 |
| 2025/09/19 | 1,731 | 1,745 | 1,725 | 1,745 | 30,300 |
| 2025/09/18 | 1,732 | 1,740 | 1,714 | 1,733 | 25,300 |
| 2025/09/17 | 1,750 | 1,755 | 1,726 | 1,735 | 33,100 |
| 2025/09/16 | 1,689 | 1,740 | 1,689 | 1,735 | 44,100 |
| 2025/09/12 | 1,700 | 1,700 | 1,684 | 1,689 | 18,100 |
| 2025/09/11 | 1,699 | 1,699 | 1,685 | 1,693 | 13,600 |
| 2025/09/10 | 1,699 | 1,699 | 1,688 | 1,693 | 12,400 |
| 2025/09/09 | 1,714 | 1,715 | 1,689 | 1,693 | 19,000 |
| 2025/09/08 | 1,709 | 1,713 | 1,695 | 1,712 | 17,100 |
| 2025/09/05 | 1,693 | 1,710 | 1,690 | 1,702 | 20,200 |
| 2025/09/04 | 1,668 | 1,692 | 1,665 | 1,692 | 14,500 |
| 2025/09/03 | 1,658 | 1,679 | 1,658 | 1,665 | 29,900 |
| 2025/09/02 | 1,667 | 1,670 | 1,659 | 1,659 | 17,200 |
| 2025/09/01 | 1,687 | 1,687 | 1,656 | 1,667 | 21,600 |
| 2025/08/29 | 1,696 | 1,696 | 1,677 | 1,687 | 19,800 |
| 2025/08/28 | 1,700 | 1,705 | 1,691 | 1,695 | 19,000 |
| 2025/08/27 | 1,685 | 1,704 | 1,683 | 1,698 | 20,600 |
| 2025/08/26 | 1,681 | 1,698 | 1,668 | 1,692 | 24,200 |
| 2025/08/25 | 1,695 | 1,695 | 1,675 | 1,686 | 27,500 |
| 2025/08/22 | 1,698 | 1,700 | 1,672 | 1,691 | 16,800 |
| 2025/08/21 | 1,680 | 1,695 | 1,670 | 1,688 | 25,300 |
| 2025/08/20 | 1,673 | 1,686 | 1,657 | 1,675 | 53,100 |
| 2025/08/19 | 1,655 | 1,675 | 1,651 | 1,670 | 46,300 |
| 2025/08/18 | 1,646 | 1,652 | 1,638 | 1,649 | 28,400 |
| 2025/08/15 | 1,624 | 1,638 | 1,610 | 1,638 | 32,400 |
| 2025/08/14 | 1,616 | 1,623 | 1,603 | 1,622 | 18,800 |
| 2025/08/13 | 1,620 | 1,628 | 1,606 | 1,618 | 25,700 |
| 2025/08/12 | 1,610 | 1,620 | 1,572 | 1,617 | 52,100 |
| 2025/08/08 | 1,615 | 1,615 | 1,588 | 1,596 | 31,100 |
| 2025/08/07 | 1,597 | 1,604 | 1,589 | 1,604 | 28,700 |
| 2025/08/06 | 1,573 | 1,589 | 1,563 | 1,589 | 21,000 |
| 2025/08/05 | 1,558 | 1,580 | 1,553 | 1,564 | 35,300 |
| 2025/08/04 | 1,531 | 1,546 | 1,528 | 1,538 | 28,000 |
| 2025/08/01 | 1,540 | 1,550 | 1,531 | 1,535 | 16,400 |
| 2025/07/31 | 1,518 | 1,539 | 1,518 | 1,539 | 26,300 |
| 2025/07/30 | 1,502 | 1,525 | 1,496 | 1,515 | 18,700 |
| 2025/07/29 | 1,513 | 1,513 | 1,500 | 1,502 | 15,500 |
| 2025/07/28 | 1,510 | 1,514 | 1,504 | 1,514 | 10,700 |
| 2025/07/25 | 1,516 | 1,517 | 1,503 | 1,510 | 20,400 |
| 2025/07/24 | 1,498 | 1,511 | 1,491 | 1,509 | 25,300 |
| 2025/07/23 | 1,478 | 1,497 | 1,478 | 1,489 | 26,000 |
| 2025/07/22 | 1,459 | 1,473 | 1,459 | 1,470 | 11,400 |
| 2025/07/18 | 1,463 | 1,467 | 1,457 | 1,458 | 12,000 |
| 2025/07/17 | 1,479 | 1,479 | 1,463 | 1,463 | 9,000 |
| 2025/07/16 | 1,482 | 1,482 | 1,465 | 1,471 | 10,200 |
| 2025/07/15 | 1,484 | 1,484 | 1,474 | 1,474 | 13,200 |
| 2025/07/14 | 1,478 | 1,484 | 1,456 | 1,474 | 23,700 |
| 2025/07/11 | 1,473 | 1,479 | 1,469 | 1,478 | 12,800 |
| 2025/07/10 | 1,471 | 1,471 | 1,459 | 1,459 | 22,100 |
| 2025/07/09 | 1,457 | 1,473 | 1,457 | 1,465 | 17,500 |
| 2025/07/08 | 1,445 | 1,459 | 1,438 | 1,451 | 17,500 |
| 2025/07/07 | 1,445 | 1,446 | 1,437 | 1,440 | 10,500 |
| 2025/07/04 | 1,458 | 1,458 | 1,438 | 1,440 | 12,300 |
| 2025/07/03 | 1,450 | 1,458 | 1,441 | 1,445 | 13,600 |
| 2025/07/02 | 1,443 | 1,460 | 1,443 | 1,450 | 13,300 |
| 2025/07/01 | 1,450 | 1,450 | 1,436 | 1,436 | 15,700 |
| 2025/06/30 | 1,460 | 1,470 | 1,450 | 1,450 | 12,900 |
| 2025/06/27 | 1,450 | 1,468 | 1,450 | 1,454 | 19,200 |
| 2025/06/26 | 1,433 | 1,450 | 1,433 | 1,450 | 10,300 |
| 2025/06/25 | 1,435 | 1,438 | 1,421 | 1,422 | 16,800 |
| 2025/06/24 | 1,442 | 1,442 | 1,427 | 1,430 | 6,800 |
| 2025/06/23 | 1,438 | 1,438 | 1,413 | 1,422 | 15,700 |
| 2025/06/20 | 1,460 | 1,460 | 1,430 | 1,430 | 33,100 |
| 2025/06/19 | 1,453 | 1,457 | 1,450 | 1,450 | 7,900 |
| 2025/06/18 | 1,457 | 1,460 | 1,451 | 1,453 | 9,500 |
| 2025/06/17 | 1,455 | 1,458 | 1,452 | 1,456 | 9,700 |
| 2025/06/16 | 1,452 | 1,459 | 1,447 | 1,454 | 11,500 |
| 2025/06/13 | 1,451 | 1,463 | 1,440 | 1,448 | 18,600 |
| 2025/06/12 | 1,452 | 1,468 | 1,451 | 1,463 | 13,400 |
| 2025/06/11 | 1,459 | 1,470 | 1,459 | 1,464 | 7,000 |
| 2025/06/10 | 1,464 | 1,472 | 1,456 | 1,457 | 15,300 |
| 2025/06/09 | 1,464 | 1,470 | 1,464 | 1,467 | 7,700 |
| 2025/06/06 | 1,480 | 1,484 | 1,461 | 1,463 | 11,400 |
| 2025/06/05 | 1,475 | 1,484 | 1,468 | 1,476 | 13,500 |
| 2025/06/04 | 1,458 | 1,479 | 1,456 | 1,476 | 9,200 |
| 2025/06/03 | 1,460 | 1,472 | 1,460 | 1,463 | 13,500 |
| 2025/06/02 | 1,466 | 1,469 | 1,459 | 1,466 | 13,200 |
| 2025/05/30 | 1,447 | 1,468 | 1,444 | 1,467 | 9,300 |
| 2025/05/29 | 1,459 | 1,460 | 1,444 | 1,455 | 15,500 |
| 2025/05/28 | 1,459 | 1,462 | 1,441 | 1,448 | 25,000 |
| 2025/05/27 | 1,441 | 1,454 | 1,437 | 1,448 | 11,300 |
| 2025/05/26 | 1,435 | 1,443 | 1,435 | 1,441 | 8,300 |
| 2025/05/23 | 1,437 | 1,437 | 1,430 | 1,435 | 11,300 |
| 2025/05/22 | 1,440 | 1,440 | 1,425 | 1,430 | 15,800 |
| 2025/05/21 | 1,431 | 1,441 | 1,428 | 1,440 | 16,400 |
| 2025/05/20 | 1,443 | 1,445 | 1,428 | 1,428 | 19,500 |
| 2025/05/19 | 1,441 | 1,450 | 1,436 | 1,445 | 17,800 |
| 2025/05/16 | 1,440 | 1,453 | 1,433 | 1,440 | 11,600 |
| 2025/05/15 | 1,444 | 1,459 | 1,425 | 1,452 | 28,600 |
| 2025/05/14 | 1,440 | 1,442 | 1,414 | 1,430 | 14,400 |
| 2025/05/13 | 1,438 | 1,446 | 1,431 | 1,432 | 10,400 |
| 2025/05/12 | 1,425 | 1,434 | 1,417 | 1,429 | 13,300 |
| 2025/05/09 | 1,409 | 1,429 | 1,408 | 1,427 | 28,200 |
| 2025/05/08 | 1,412 | 1,412 | 1,392 | 1,403 | 12,600 |
| 2025/05/07 | 1,394 | 1,405 | 1,392 | 1,405 | 13,400 |
| 2025/05/02 | 1,401 | 1,409 | 1,392 | 1,395 | 17,400 |
| 2025/05/01 | 1,425 | 1,425 | 1,397 | 1,401 | 19,600 |
| 2025/04/30 | 1,414 | 1,425 | 1,400 | 1,425 | 22,700 |
| 2025/04/28 | 1,408 | 1,415 | 1,397 | 1,400 | 70,000 |
| 2025/04/25 | 1,398 | 1,403 | 1,386 | 1,403 | 12,500 |
| 2025/04/24 | 1,416 | 1,416 | 1,388 | 1,388 | 10,200 |
| 2025/04/23 | 1,400 | 1,409 | 1,393 | 1,404 | 24,500 |
| 2025/04/22 | 1,388 | 1,408 | 1,384 | 1,389 | 14,000 |
| 2025/04/21 | 1,396 | 1,400 | 1,380 | 1,388 | 12,800 |
| 2025/04/18 | 1,357 | 1,391 | 1,357 | 1,387 | 18,300 |
| 2025/04/17 | 1,351 | 1,361 | 1,348 | 1,349 | 28,500 |
| 2025/04/16 | 1,354 | 1,361 | 1,342 | 1,349 | 14,400 |
| 2025/04/15 | 1,360 | 1,362 | 1,350 | 1,350 | 14,900 |