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
2020/12/30 919 919 907 912 11,900
2020/12/29 910 919 907 919 27,300
2020/12/28 907 914 902 911 24,500
2020/12/25 905 909 900 908 19,700
2020/12/24 900 905 898 905 17,000
2020/12/23 900 906 894 894 16,500
2020/12/22 898 906 892 897 28,600
2020/12/21 925 933 897 903 51,700
2020/12/18 922 932 920 925 38,800
2020/12/17 911 920 908 920 33,600
2020/12/16 912 916 904 910 15,500
2020/12/15 915 916 908 909 30,900
2020/12/14 905 913 904 909 32,200
2020/12/11 903 907 898 905 27,400
2020/12/10 904 904 897 902 21,000
2020/12/09 898 901 890 900 30,900
2020/12/08 894 899 892 899 15,400
2020/12/07 895 902 891 895 33,400
2020/12/04 900 906 896 902 31,300
2020/12/03 903 912 899 909 20,500
2020/12/02 905 910 902 905 17,300
2020/12/01 901 914 901 906 14,800
2020/11/30 909 913 901 902 20,800
2020/11/27 915 916 909 914 16,400
2020/11/26 909 915 906 915 13,200
2020/11/25 909 913 902 909 27,200
2020/11/24 905 908 896 901 22,000
2020/11/20 894 898 893 896 8,500
2020/11/19 897 899 893 894 11,700
2020/11/18 903 903 897 897 9,000
2020/11/17 909 909 897 903 17,900
2020/11/16 895 905 893 905 18,100
2020/11/13 907 907 894 895 18,800
2020/11/12 913 913 906 913 17,100
2020/11/11 916 919 910 919 23,900
2020/11/10 915 915 899 911 29,400
2020/11/09 899 909 890 909 25,400
2020/11/06 898 899 888 897 13,800
2020/11/05 883 900 879 898 13,600
2020/11/04 883 885 875 885 22,300
2020/11/02 878 882 874 880 18,000
2020/10/30 902 902 883 883 19,900
2020/10/29 900 905 898 905 8,000
2020/10/28 901 908 898 908 13,900
2020/10/27 902 905 901 904 14,300
2020/10/26 916 917 909 911 14,800
2020/10/23 913 913 901 913 22,900
2020/10/22 908 909 900 908 26,000
2020/10/21 908 909 902 907 15,100
2020/10/20 902 917 899 913 24,700
2020/10/19 921 945 896 904 205,000
2020/10/16 870 873 861 861 15,300
2020/10/15 890 890 871 875 45,400
2020/10/14 900 900 890 892 17,200
2020/10/13 895 900 893 898 8,600
2020/10/12 904 904 891 895 19,100
2020/10/09 906 910 900 902 11,100
2020/10/08 905 906 902 906 12,000
2020/10/07 904 907 902 905 11,300
2020/10/06 905 906 900 905 9,300
2020/10/05 898 912 896 907 21,400
2020/10/02 921 924 896 896 34,000
2020/09/30 923 932 920 927 28,600
2020/09/29 912 933 912 927 31,800
2020/09/28 923 930 920 930 39,600
2020/09/25 913 924 903 924 39,000
2020/09/24 917 925 911 913 56,000
2020/09/23 903 931 903 922 191,000
2020/09/18 982 988 979 988 17,600
2020/09/17 980 981 969 981 9,400
2020/09/16 970 981 965 981 15,100
2020/09/15 975 975 965 970 9,100
2020/09/14 969 975 968 975 10,700
2020/09/11 962 968 952 968 24,300
2020/09/10 960 961 951 954 8,000
2020/09/09 956 962 946 958 18,400
2020/09/08 940 962 938 962 23,000
2020/09/07 936 948 936 941 7,700
2020/09/04 939 943 936 936 5,000
2020/09/03 944 944 939 943 5,600
2020/09/02 936 943 933 942 7,200
2020/09/01 940 944 937 937 4,600
2020/08/31 938 945 938 940 5,600
2020/08/28 935 942 925 938 21,600
2020/08/27 939 939 927 933 6,300
2020/08/26 938 942 925 935 22,100
2020/08/25 945 945 933 943 9,500
2020/08/24 932 932 927 931 5,500
2020/08/21 937 939 928 932 5,200
2020/08/20 935 937 931 937 6,200
2020/08/19 939 942 937 937 3,800
2020/08/18 934 943 933 940 8,900
2020/08/17 941 942 931 934 4,600
2020/08/14 946 946 939 939 8,500
2020/08/13 938 945 930 945 14,800
2020/08/12 926 937 921 934 12,400
2020/08/11 925 934 921 927 15,600
2020/08/07 932 932 920 930 9,600
2020/08/06 932 932 928 932 4,700
2020/08/05 927 933 917 933 8,600
2020/08/04 931 933 927 932 6,300
2020/08/03 933 937 926 936 11,100
2020/07/31 939 939 930 933 15,800
2020/07/30 941 941 934 940 7,100
2020/07/29 945 945 937 939 6,300
2020/07/28 948 950 944 949 10,900
2020/07/27 935 949 929 949 10,600
2020/07/22 947 947 937 938 15,900
2020/07/21 936 941 931 941 9,600
2020/07/20 928 935 926 935 9,600
2020/07/17 933 935 927 935 5,500
2020/07/16 934 934 926 930 8,200
2020/07/15 930 934 923 934 10,400
2020/07/14 931 931 915 919 14,000
2020/07/13 908 932 908 931 17,100
2020/07/10 906 916 906 908 13,300
2020/07/09 928 929 908 908 9,400
2020/07/08 935 939 925 928 15,000
2020/07/07 938 938 926 933 14,100
2020/07/06 903 938 903 938 31,400
2020/07/03 908 914 901 914 7,200
2020/07/02 901 910 896 900 10,600
2020/07/01 917 917 900 902 16,100
2020/06/30 919 919 911 911 13,400
2020/06/29 911 914 896 913 13,800
2020/06/26 894 911 893 911 16,100
2020/06/25 907 907 888 892 10,400
2020/06/24 909 909 898 905 7,400
2020/06/23 905 910 897 903 9,800
2020/06/22 910 910 894 902 9,900
2020/06/19 914 914 895 914 30,000
2020/06/18 888 895 881 894 8,300
2020/06/17 890 898 881 883 12,000
2020/06/16 880 895 870 895 23,000
2020/06/15 883 883 852 853 17,500
2020/06/12 864 880 860 871 31,300
2020/06/11 913 914 900 900 13,800
2020/06/10 904 915 904 915 9,200
2020/06/09 916 917 903 904 19,800
2020/06/08 913 921 912 921 12,900
2020/06/05 914 914 908 913 7,000
2020/06/04 914 915 902 915 14,100
2020/06/03 905 910 900 910 14,600
2020/06/02 911 911 902 903 14,600
2020/06/01 906 911 900 911 10,800
2020/05/29 918 918 903 903 14,600
2020/05/28 912 923 904 923 27,600
2020/05/27 904 906 897 906 19,000
2020/05/26 906 908 901 904 13,800
2020/05/25 912 920 899 906 21,800
2020/05/22 897 903 889 898 27,500
2020/05/21 870 895 869 895 40,700
2020/05/20 850 864 850 859 13,300
2020/05/19 855 864 850 859 15,900
2020/05/18 840 853 840 847 14,600
2020/05/15 836 843 825 838 11,100
2020/05/14 831 845 830 836 20,400
2020/05/13 835 843 828 841 13,400
2020/05/12 843 843 835 840 4,500
2020/05/11 833 842 827 842 17,300
2020/05/08 820 835 815 835 15,800
2020/05/07 808 820 804 805 12,600
2020/05/01 825 825 808 811 26,400
2020/04/30 840 843 830 830 25,700
2020/04/28 833 836 826 836 17,000
2020/04/27 830 832 824 830 13,100
2020/04/24 836 837 819 830 17,500
2020/04/23 827 838 818 838 19,200
2020/04/22 822 827 812 827 11,600
2020/04/21 828 833 811 833 11,500
2020/04/20 830 835 822 831 8,500
2020/04/17 849 849 826 826 19,300
2020/04/16 820 849 817 849 22,100
2020/04/15 823 827 816 822 12,900
2020/04/14 832 832 818 828 16,800
2020/04/13 830 833 813 833 21,200
2020/04/10 816 833 804 833 17,400
2020/04/09 848 848 815 815 23,500
2020/04/08 828 851 819 848 25,300
2020/04/07 800 832 797 828 33,500
2020/04/06 745 789 740 788 21,700
2020/04/03 777 787 746 758 20,200
2020/04/02 792 804 771 774 24,700
2020/04/01 805 814 791 807 52,200
2020/03/31 820 821 805 817 45,600
2020/03/30 833 842 806 824 79,300
2020/03/27 886 892 864 892 135,100
2020/03/26 865 880 844 876 60,800
2020/03/25 886 886 858 877 68,400
2020/03/24 844 865 843 865 53,800
2020/03/23 792 846 779 844 74,600
2020/03/19 793 805 769 773 39,500
2020/03/18 800 819 765 769 53,400
2020/03/17 720 797 718 792 46,700
2020/03/16 731 762 728 735 43,900
2020/03/13 720 737 697 727 87,000
2020/03/12 799 799 763 773 44,400
2020/03/11 807 827 803 807 33,500
2020/03/10 780 812 757 805 61,300
2020/03/09 826 826 790 802 81,100
2020/03/06 870 871 837 839 54,800
2020/03/05 882 888 875 875 24,800
2020/03/04 857 877 850 868 25,900
2020/03/03 900 900 862 863 40,000
2020/03/02 825 887 825 875 76,400
2020/02/28 846 852 826 827 66,000
2020/02/27 901 905 873 875 47,000
2020/02/26 895 900 889 899 30,500
2020/02/25 900 909 897 900 57,800
2020/02/21 911 926 908 920 33,700
2020/02/20 909 914 902 903 9,400
2020/02/19 895 911 891 906 43,100
2020/02/18 911 912 895 895 32,600
2020/02/17 925 925 913 913 24,100
2020/02/14 924 928 920 928 15,400
2020/02/13 932 934 922 926 35,300
2020/02/12 945 945 930 931 39,100
2020/02/10 939 943 929 942 63,500
2020/02/07 940 942 933 940 37,900
2020/02/06 935 943 932 940 52,400
2020/02/05 935 943 930 930 59,000
2020/02/04 920 941 918 941 62,200
2020/02/03 949 949 913 920 90,400
2020/01/31 986 1,016 958 968 82,000
2020/01/30 1,007 1,007 976 990 47,600
2020/01/29 1,014 1,014 1,002 1,007 14,600
2020/01/28 999 1,019 999 1,014 26,200
2020/01/27 1,017 1,032 1,005 1,008 32,400
2020/01/24 1,044 1,047 1,033 1,042 33,800
2020/01/23 1,046 1,046 1,039 1,046 25,200
2020/01/22 1,042 1,046 1,036 1,046 29,000
2020/01/21 1,042 1,051 1,042 1,043 31,800
2020/01/20 1,045 1,045 1,038 1,040 18,800
2020/01/17 1,019 1,048 1,017 1,045 44,400
2020/01/16 1,009 1,013 1,007 1,011 26,100
2020/01/15 1,018 1,022 1,008 1,009 21,300
2020/01/14 1,026 1,029 1,015 1,024 26,000
2020/01/10 990 1,026 988 1,026 74,100
2020/01/09 982 995 982 990 61,500
2020/01/08 983 983 964 980 63,200
2020/01/07 971 985 971 983 38,000
2020/01/06 981 984 969 969 40,500

このページの先頭へ