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
2017/12/29 1,022 1,029 1,002 1,005 48,200
2017/12/28 1,022 1,038 1,019 1,022 83,000
2017/12/27 1,006 1,022 1,003 1,021 76,000
2017/12/26 1,015 1,021 993 1,004 94,400
2017/12/25 1,003 1,014 999 1,014 117,100
2017/12/22 975 986 971 986 130,900
2017/12/21 949 967 949 965 122,700
2017/12/20 942 949 940 949 84,700
2017/12/19 941 946 936 945 104,900
2017/12/18 934 940 930 939 88,800
2017/12/15 935 938 927 930 102,200
2017/12/14 934 938 933 937 65,500
2017/12/13 932 935 928 933 59,600
2017/12/12 928 940 927 932 101,400
2017/12/11 921 929 919 929 78,100
2017/12/08 920 923 913 917 106,800
2017/12/07 922 926 919 919 89,700
2017/12/06 925 936 914 914 835,800
2017/12/05 946 950 937 938 127,700
2017/12/04 947 954 946 950 86,100
2017/12/01 933 948 930 945 148,900
2017/11/30 931 936 930 930 146,900
2017/11/29 945 954 927 932 330,100
2017/11/28 980 986 956 956 179,000
2017/11/27 977 992 974 980 73,500
2017/11/24 962 978 956 977 84,200
2017/11/22 958 958 950 951 559,700
2017/11/21 951 958 947 949 135,500
2017/11/20 941 951 941 950 116,300
2017/11/17 946 960 938 941 348,700
2017/11/16 1,022 1,046 1,022 1,036 10,800
2017/11/15 1,066 1,066 1,018 1,029 45,900
2017/11/14 1,089 1,090 1,081 1,083 6,900
2017/11/13 1,082 1,092 1,081 1,092 8,500
2017/11/10 1,081 1,096 1,081 1,096 8,100
2017/11/09 1,101 1,109 1,087 1,101 20,300
2017/11/08 1,114 1,114 1,094 1,101 21,500
2017/11/07 1,110 1,124 1,106 1,122 14,700
2017/11/06 1,113 1,123 1,110 1,121 10,600
2017/11/02 1,132 1,132 1,101 1,113 30,300
2017/11/01 1,159 1,159 1,132 1,137 30,400
2017/10/31 1,146 1,159 1,136 1,159 37,200
2017/10/30 1,115 1,146 1,112 1,134 49,500
2017/10/27 1,115 1,124 1,103 1,114 30,500
2017/10/26 1,100 1,114 1,093 1,105 11,400
2017/10/25 1,124 1,133 1,106 1,111 15,400
2017/10/24 1,118 1,138 1,117 1,126 18,500
2017/10/23 1,100 1,126 1,100 1,117 18,600
2017/10/20 1,095 1,117 1,081 1,099 14,300
2017/10/19 1,110 1,123 1,103 1,107 11,300
2017/10/18 1,116 1,130 1,110 1,110 15,000
2017/10/17 1,140 1,140 1,110 1,135 23,500
2017/10/16 1,097 1,149 1,096 1,134 51,600
2017/10/13 1,050 1,196 1,050 1,105 121,500
2017/10/12 1,047 1,055 1,047 1,049 23,800
2017/10/11 1,050 1,053 1,046 1,047 12,300
2017/10/10 1,050 1,051 1,047 1,050 14,500
2017/10/06 1,051 1,054 1,046 1,050 14,100
2017/10/05 1,042 1,051 1,040 1,049 13,400
2017/10/04 1,052 1,054 1,044 1,050 15,900
2017/10/03 1,054 1,055 1,048 1,052 15,300
2017/10/02 1,053 1,053 1,045 1,050 20,900
2017/09/29 1,045 1,055 1,045 1,051 31,500
2017/09/28 1,059 1,059 1,047 1,050 13,400
2017/09/27 1,049 1,056 1,041 1,052 24,800
2017/09/26 1,049 1,060 1,047 1,059 26,700
2017/09/25 1,056 1,061 1,037 1,057 23,200
2017/09/22 1,050 1,062 1,047 1,050 49,100
2017/09/21 1,058 1,059 1,048 1,050 55,900
2017/09/20 1,065 1,066 1,044 1,044 59,900
2017/09/19 1,046 1,071 1,010 1,060 209,100
2017/09/15 891 1,048 891 1,048 167,900
2017/09/14 903 905 897 898 6,000
2017/09/13 902 902 895 901 4,600
2017/09/12 899 902 890 898 5,000
2017/09/11 884 898 883 889 12,800
2017/09/08 881 890 881 884 10,300
2017/09/07 882 893 879 885 15,500
2017/09/06 880 900 875 881 11,100
2017/09/05 900 907 883 883 11,100
2017/09/04 914 930 895 896 20,900
2017/09/01 900 914 895 909 15,400
2017/08/31 898 907 890 900 11,500
2017/08/30 893 901 888 892 23,700
2017/08/29 885 903 881 893 14,000
2017/08/28 885 896 878 880 27,800
2017/08/25 891 891 883 885 7,600
2017/08/24 888 891 879 881 17,900
2017/08/23 882 887 876 883 14,900
2017/08/22 888 894 879 882 15,700
2017/08/21 891 898 880 888 14,600
2017/08/18 893 894 877 882 16,900
2017/08/17 899 903 893 895 10,400
2017/08/16 886 898 884 894 11,500
2017/08/15 884 901 884 886 16,700
2017/08/14 872 903 866 884 28,600
2017/08/10 892 902 878 883 11,300
2017/08/09 895 896 885 892 18,400
2017/08/08 900 905 893 899 16,300
2017/08/07 895 906 894 899 13,000
2017/08/04 899 907 887 895 9,400
2017/08/03 875 909 872 897 27,300
2017/08/02 880 881 868 875 18,000
2017/08/01 908 912 844 880 69,500
2017/07/31 914 930 906 910 37,200
2017/07/28 1,000 1,000 943 944 46,200
2017/07/27 980 993 980 989 8,300
2017/07/26 990 994 980 984 8,100
2017/07/25 1,000 1,000 986 989 13,500
2017/07/24 976 992 976 992 14,900
2017/07/21 970 984 970 984 7,200
2017/07/20 972 984 969 977 13,000
2017/07/19 973 976 971 972 5,000
2017/07/18 975 977 972 973 5,500
2017/07/14 979 985 979 980 5,500
2017/07/13 986 986 981 982 5,200
2017/07/12 982 991 979 988 9,600
2017/07/11 965 990 965 984 13,000
2017/07/10 970 972 965 967 7,400
2017/07/07 956 970 956 965 19,700
2017/07/06 952 966 948 961 9,900
2017/07/05 965 965 957 959 16,300
2017/07/04 970 970 960 961 12,200
2017/07/03 982 993 958 963 22,300
2017/06/30 984 999 960 982 28,500
2017/06/29 999 999 970 983 28,500
2017/06/28 983 1,000 980 991 31,900
2017/06/27 980 985 971 984 10,000
2017/06/26 956 991 956 975 28,300
2017/06/23 989 991 950 956 36,800
2017/06/22 1,000 1,000 993 995 11,800
2017/06/21 998 1,014 992 1,003 19,900
2017/06/20 1,020 1,020 991 1,009 57,800
2017/06/19 1,049 1,056 1,022 1,027 51,400
2017/06/16 1,029 1,050 1,023 1,037 50,000
2017/06/15 1,000 1,040 1,000 1,020 56,400
2017/06/14 995 995 990 993 19,900
2017/06/13 964 995 964 985 38,000
2017/06/12 940 964 935 964 30,700
2017/06/09 933 948 928 944 22,600
2017/06/08 938 948 929 929 22,300
2017/06/07 894 948 894 940 47,300
2017/06/06 894 897 890 893 17,200
2017/06/05 877 891 869 891 16,500
2017/06/02 880 882 878 882 16,100
2017/06/01 886 886 871 882 13,900
2017/05/31 868 883 868 875 10,100
2017/05/30 854 880 854 874 21,700
2017/05/29 850 854 850 854 7,000
2017/05/26 862 865 850 850 12,400
2017/05/25 859 865 858 862 16,300
2017/05/24 849 859 849 854 18,000
2017/05/23 843 848 840 847 18,600
2017/05/22 831 845 831 843 14,200
2017/05/19 841 845 827 833 13,300
2017/05/18 830 842 830 839 10,300
2017/05/17 845 847 837 845 6,600
2017/05/16 834 850 820 847 36,700
2017/05/15 820 835 820 834 24,000
2017/05/12 830 830 800 829 25,500
2017/05/11 790 835 787 835 61,300
2017/05/10 794 805 791 797 19,300
2017/05/09 792 794 788 790 12,600
2017/05/08 784 797 783 795 19,700
2017/05/02 780 786 777 782 16,100
2017/05/01 781 787 766 774 19,700
2017/04/28 797 804 782 791 27,100
2017/04/27 799 818 786 810 74,000
2017/04/26 760 814 754 799 157,500
2017/04/25 747 759 747 759 18,000
2017/04/24 744 759 744 749 27,800
2017/04/21 745 746 733 740 12,200
2017/04/20 723 745 717 745 21,900
2017/04/19 722 739 722 726 20,700
2017/04/18 708 721 701 719 16,300
2017/04/17 690 705 690 703 11,400
2017/04/14 695 720 685 690 29,900
2017/04/13 690 697 685 696 29,500
2017/04/12 702 704 691 693 19,300
2017/04/11 720 721 709 709 8,500
2017/04/10 722 725 719 722 12,600
2017/04/07 701 726 701 715 31,300
2017/04/06 704 709 695 700 14,500
2017/04/05 705 717 704 713 11,300
2017/04/04 701 706 688 704 17,700
2017/04/03 716 716 686 701 37,800
2017/03/31 753 754 717 717 27,800
2017/03/30 757 757 751 754 7,900
2017/03/29 761 763 757 758 36,400
2017/03/28 778 780 765 772 84,200
2017/03/27 776 780 773 776 48,700
2017/03/24 770 780 770 776 21,400
2017/03/23 762 772 760 768 20,900
2017/03/22 757 771 754 762 29,500
2017/03/21 760 767 752 762 48,000
2017/03/17 736 741 736 741 9,300
2017/03/16 741 742 732 737 14,200
2017/03/15 753 754 745 746 16,000
2017/03/14 763 763 754 759 22,100
2017/03/13 775 792 766 768 32,300
2017/03/10 749 779 749 773 47,800
2017/03/09 742 747 742 747 8,500
2017/03/08 743 746 739 742 15,400
2017/03/07 735 740 735 740 21,300
2017/03/06 735 738 732 735 12,900
2017/03/03 737 738 731 735 14,200
2017/03/02 722 741 720 738 32,200
2017/03/01 711 720 707 719 22,500
2017/02/28 709 719 708 714 23,000
2017/02/27 710 710 701 705 15,700
2017/02/24 708 710 706 709 15,300
2017/02/23 708 708 704 706 11,300
2017/02/22 708 711 698 701 27,600
2017/02/21 698 705 698 705 23,100
2017/02/20 690 697 690 696 22,300
2017/02/17 689 689 685 688 14,500
2017/02/16 686 686 680 681 8,300
2017/02/15 676 688 676 682 9,700
2017/02/14 675 680 674 676 9,000
2017/02/13 672 675 670 675 14,300
2017/02/10 670 674 669 671 14,600
2017/02/09 674 674 667 669 10,600
2017/02/08 666 677 665 674 19,200
2017/02/07 675 675 668 669 13,000
2017/02/06 675 678 670 675 15,200
2017/02/03 691 691 673 673 27,800
2017/02/02 696 696 674 681 35,900
2017/02/01 700 705 678 696 108,900
2017/01/31 629 728 625 709 293,200
2017/01/30 630 630 626 630 5,500
2017/01/27 632 632 624 628 7,200
2017/01/26 629 632 628 632 8,900
2017/01/25 630 630 624 627 6,000
2017/01/24 629 630 610 624 15,800
2017/01/23 624 630 620 627 15,000
2017/01/20 622 625 618 622 8,200
2017/01/19 619 625 616 622 11,400
2017/01/18 618 618 611 618 3,900
2017/01/17 617 624 613 618 8,800
2017/01/16 620 620 616 617 7,500
2017/01/13 611 627 611 621 10,300
2017/01/12 623 623 615 619 13,300
2017/01/11 626 628 620 624 13,600
2017/01/10 624 626 620 626 11,100
2017/01/06 621 624 611 624 13,500
2017/01/05 616 626 602 621 32,900
2017/01/04 607 617 607 614 17,300

このページの先頭へ