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
2018/12/28 840 842 829 838 17,000
2018/12/27 827 847 817 847 32,200
2018/12/26 783 801 778 783 34,100
2018/12/25 760 786 742 775 57,800
2018/12/21 823 827 778 800 64,800
2018/12/20 874 876 830 834 35,700
2018/12/19 883 888 879 883 25,100
2018/12/18 906 907 883 883 31,800
2018/12/17 919 924 912 919 15,400
2018/12/14 946 947 917 919 22,600
2018/12/13 940 955 940 953 10,600
2018/12/12 925 944 925 940 12,200
2018/12/11 934 934 914 925 15,600
2018/12/10 957 957 932 934 12,300
2018/12/07 961 963 951 958 13,500
2018/12/06 962 968 957 961 25,300
2018/12/05 962 978 951 959 27,000
2018/12/04 982 986 966 969 15,400
2018/12/03 979 991 976 982 12,600
2018/11/30 975 989 972 973 30,000
2018/11/29 967 975 959 970 30,700
2018/11/28 955 979 951 964 82,500
2018/11/27 922 929 915 921 14,900
2018/11/26 911 920 911 917 8,300
2018/11/22 913 914 907 910 12,300
2018/11/21 905 914 903 911 12,400
2018/11/20 904 916 904 916 8,500
2018/11/19 900 911 900 907 12,400
2018/11/16 918 922 902 902 33,100
2018/11/15 924 926 917 923 20,100
2018/11/14 939 939 925 933 24,800
2018/11/13 945 945 933 938 21,400
2018/11/12 955 965 945 957 25,500
2018/11/09 958 960 945 959 19,500
2018/11/08 956 962 955 958 21,200
2018/11/07 947 958 941 954 21,100
2018/11/06 935 943 934 943 10,300
2018/11/05 946 946 934 935 17,700
2018/11/02 952 954 938 954 32,600
2018/11/01 940 952 932 952 44,100
2018/10/31 955 961 931 936 97,400
2018/10/30 918 961 914 943 71,000
2018/10/29 930 938 921 924 31,300
2018/10/26 941 947 927 934 32,100
2018/10/25 946 955 934 935 33,200
2018/10/24 962 966 950 961 22,700
2018/10/23 978 978 957 960 16,800
2018/10/22 987 987 970 973 19,000
2018/10/19 958 982 956 981 25,300
2018/10/18 966 968 960 960 17,200
2018/10/17 971 979 960 964 38,600
2018/10/16 964 969 963 964 13,500
2018/10/15 982 982 965 966 25,500
2018/10/12 952 986 952 981 34,300
2018/10/11 962 976 945 949 69,800
2018/10/10 1,009 1,019 991 992 46,500
2018/10/09 1,019 1,021 992 1,003 31,600
2018/10/05 1,025 1,036 1,025 1,026 40,600
2018/10/04 1,030 1,040 1,030 1,034 30,700
2018/10/03 1,030 1,033 1,022 1,028 30,300
2018/10/02 1,025 1,034 1,014 1,030 43,400
2018/10/01 1,022 1,025 1,018 1,022 19,400
2018/09/28 1,002 1,020 1,001 1,019 35,000
2018/09/27 996 1,015 996 998 30,500
2018/09/26 999 1,001 991 993 23,300
2018/09/25 1,005 1,011 999 1,010 55,200
2018/09/21 995 1,006 990 1,005 29,900
2018/09/20 993 999 990 994 32,900
2018/09/19 996 999 978 988 31,000
2018/09/18 975 992 964 990 76,800
2018/09/14 966 975 957 962 36,800
2018/09/13 946 963 946 960 18,300
2018/09/12 962 963 946 949 32,800
2018/09/11 967 967 956 962 27,600
2018/09/10 962 969 961 964 16,600
2018/09/07 974 974 960 967 24,000
2018/09/06 980 982 969 974 18,700
2018/09/05 984 984 974 979 15,300
2018/09/04 988 988 982 982 11,200
2018/09/03 982 991 982 989 21,000
2018/08/31 987 995 987 992 12,800
2018/08/30 995 995 984 987 8,800
2018/08/29 980 995 980 990 11,800
2018/08/28 980 984 977 979 7,600
2018/08/27 979 980 976 979 9,900
2018/08/24 984 987 976 979 7,700
2018/08/23 978 980 976 978 6,200
2018/08/22 965 981 960 980 17,400
2018/08/21 975 975 960 960 12,000
2018/08/20 978 982 975 978 8,100
2018/08/17 983 983 974 977 9,400
2018/08/16 975 977 969 973 13,700
2018/08/15 993 993 987 990 16,400
2018/08/14 963 995 963 993 38,000
2018/08/13 978 978 942 948 28,500
2018/08/10 998 998 973 976 26,900
2018/08/09 999 1,001 991 998 19,400
2018/08/08 1,000 1,005 993 996 18,400
2018/08/07 993 999 991 999 14,500
2018/08/06 1,004 1,004 991 993 18,800
2018/08/03 998 1,001 993 1,001 36,800
2018/08/02 998 1,001 993 993 15,700
2018/08/01 1,013 1,013 994 997 22,100
2018/07/31 1,016 1,016 1,000 1,000 37,000
2018/07/30 998 1,033 992 1,016 93,500
2018/07/27 998 1,000 995 996 22,900
2018/07/26 994 998 990 996 35,500
2018/07/25 987 997 980 993 31,300
2018/07/24 969 978 967 978 18,200
2018/07/23 963 968 960 966 6,200
2018/07/20 958 963 955 963 8,400
2018/07/19 958 962 957 958 4,600
2018/07/18 956 963 956 958 9,900
2018/07/17 951 958 951 954 8,700
2018/07/13 949 954 948 951 5,200
2018/07/12 951 956 947 948 10,000
2018/07/11 947 948 937 948 11,700
2018/07/10 956 964 947 947 18,600
2018/07/09 930 959 930 956 16,300
2018/07/06 921 933 920 926 12,700
2018/07/05 945 945 919 919 13,900
2018/07/04 920 948 920 945 18,400
2018/07/03 949 950 918 922 28,900
2018/07/02 962 966 947 947 12,900
2018/06/29 959 963 953 962 11,500
2018/06/28 966 970 961 964 12,500
2018/06/27 967 970 957 970 10,900
2018/06/26 951 966 945 963 16,300
2018/06/25 970 970 954 956 20,100
2018/06/22 960 964 953 958 39,400
2018/06/21 967 974 963 965 19,200
2018/06/20 970 971 943 970 39,000
2018/06/19 984 984 963 970 28,100
2018/06/18 982 993 970 984 31,500
2018/06/15 978 978 972 974 13,200
2018/06/14 971 976 966 969 13,600
2018/06/13 969 974 966 974 13,700
2018/06/12 964 968 963 965 12,300
2018/06/11 964 970 962 966 14,300
2018/06/08 960 964 958 962 18,500
2018/06/07 955 966 955 966 13,500
2018/06/06 956 959 952 959 11,300
2018/06/05 952 954 951 954 10,000
2018/06/04 952 956 951 952 10,700
2018/06/01 947 952 944 951 7,000
2018/05/31 950 960 947 949 14,100
2018/05/30 950 950 941 949 23,100
2018/05/29 960 961 955 959 18,800
2018/05/28 962 963 959 963 13,300
2018/05/25 961 967 961 966 9,800
2018/05/24 970 974 959 961 13,300
2018/05/23 960 970 956 970 32,000
2018/05/22 970 970 960 962 18,700
2018/05/21 976 980 972 974 19,700
2018/05/18 985 986 983 983 17,300
2018/05/17 986 988 983 985 15,900
2018/05/16 986 989 986 986 29,600
2018/05/15 990 994 986 986 45,400
2018/05/14 996 998 987 991 103,500
2018/05/11 946 999 944 986 120,000
2018/05/10 951 955 949 950 27,100
2018/05/09 943 953 943 949 46,300
2018/05/08 936 942 935 940 29,700
2018/05/07 933 936 930 935 18,900
2018/05/02 925 935 924 932 27,200
2018/05/01 922 928 921 925 26,200
2018/04/27 919 923 919 921 27,400
2018/04/26 918 919 913 919 15,000
2018/04/25 913 917 911 915 12,300
2018/04/24 908 915 908 915 16,800
2018/04/23 907 909 904 906 9,900
2018/04/20 906 907 901 905 15,200
2018/04/19 898 905 898 904 26,800
2018/04/18 895 900 894 898 20,000
2018/04/17 916 916 897 898 32,000
2018/04/16 904 916 903 916 23,400
2018/04/13 899 905 895 905 20,600
2018/04/12 897 899 889 893 34,300
2018/04/11 904 904 897 899 27,200
2018/04/10 898 904 895 899 18,400
2018/04/09 901 902 897 897 19,700
2018/04/06 905 909 901 905 29,400
2018/04/05 906 910 901 908 13,500
2018/04/04 900 910 897 907 20,400
2018/04/03 898 902 893 894 28,100
2018/04/02 902 908 901 903 18,100
2018/03/30 910 910 898 902 19,200
2018/03/29 913 915 893 904 37,100
2018/03/28 907 910 903 907 36,400
2018/03/27 920 937 919 937 77,700
2018/03/26 906 913 901 913 38,700
2018/03/23 930 932 902 905 97,200
2018/03/22 939 939 934 939 30,500
2018/03/20 922 935 919 934 25,900
2018/03/19 934 935 919 922 44,900
2018/03/16 941 941 932 933 25,400
2018/03/15 935 940 931 936 20,800
2018/03/14 935 946 931 940 20,700
2018/03/13 928 938 924 938 24,200
2018/03/12 926 929 920 928 23,100
2018/03/09 921 926 912 916 36,800
2018/03/08 916 920 912 914 21,300
2018/03/07 920 924 912 913 21,500
2018/03/06 928 928 914 918 15,500
2018/03/05 931 932 910 912 43,600
2018/03/02 934 935 923 931 44,200
2018/03/01 949 949 938 940 53,500
2018/02/28 954 958 950 950 28,500
2018/02/27 956 958 950 953 30,900
2018/02/26 954 955 938 948 64,600
2018/02/23 931 943 924 936 33,300
2018/02/22 935 936 918 927 32,100
2018/02/21 941 947 934 934 25,400
2018/02/20 931 950 929 943 42,000
2018/02/19 930 932 922 931 40,000
2018/02/16 904 921 903 907 54,300
2018/02/15 901 908 892 902 25,900
2018/02/14 914 916 894 899 57,500
2018/02/13 929 932 914 915 51,800
2018/02/09 909 916 901 914 67,900
2018/02/08 915 921 910 919 41,100
2018/02/07 950 950 909 909 74,300
2018/02/06 948 949 881 908 167,400
2018/02/05 965 967 953 960 83,000
2018/02/02 1,001 1,002 983 985 81,500
2018/02/01 995 1,006 995 1,002 50,400
2018/01/31 1,014 1,034 986 987 164,900
2018/01/30 1,046 1,047 1,020 1,024 60,900
2018/01/29 1,026 1,042 1,025 1,041 46,600
2018/01/26 1,026 1,028 1,022 1,023 33,000
2018/01/25 1,015 1,022 1,011 1,020 52,600
2018/01/24 1,010 1,019 1,009 1,010 41,700
2018/01/23 998 1,006 997 1,006 39,500
2018/01/22 993 995 986 994 66,900
2018/01/19 992 998 990 992 34,700
2018/01/18 1,010 1,010 990 991 77,200
2018/01/17 1,016 1,017 996 999 65,100
2018/01/16 1,025 1,026 1,015 1,016 35,400
2018/01/15 1,027 1,032 1,022 1,023 33,900
2018/01/12 1,033 1,033 1,024 1,025 35,400
2018/01/11 1,029 1,032 1,023 1,031 39,000
2018/01/10 1,038 1,039 1,027 1,032 45,200
2018/01/09 1,042 1,047 1,033 1,038 83,800
2018/01/05 1,025 1,036 1,019 1,035 47,800
2018/01/04 1,022 1,025 1,006 1,020 56,100

このページの先頭へ