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
2021/12/30 969 972 964 970 31,800
2021/12/29 970 974 968 973 41,300
2021/12/28 970 972 964 970 57,200
2021/12/27 962 971 962 970 38,900
2021/12/24 970 971 958 958 35,900
2021/12/23 962 969 959 965 20,900
2021/12/22 960 967 957 962 28,800
2021/12/21 956 971 953 963 73,300
2021/12/20 983 987 955 968 211,100
2021/12/17 924 935 923 927 13,200
2021/12/16 925 927 918 924 16,900
2021/12/15 903 917 903 911 12,900
2021/12/14 918 918 911 914 9,200
2021/12/13 906 907 901 907 6,600
2021/12/10 920 920 900 905 17,200
2021/12/09 914 918 908 914 12,700
2021/12/08 910 917 904 917 13,600
2021/12/07 900 910 900 910 13,500
2021/12/06 896 896 889 890 12,000
2021/12/03 883 896 883 891 11,500
2021/12/02 864 884 864 871 21,100
2021/12/01 860 879 860 864 36,300
2021/11/30 888 895 853 857 54,000
2021/11/29 903 903 876 876 52,800
2021/11/26 922 925 908 908 23,000
2021/11/25 925 933 923 926 18,900
2021/11/24 920 926 915 919 13,200
2021/11/22 919 924 916 919 7,100
2021/11/19 932 932 912 919 29,400
2021/11/18 917 932 916 932 12,300
2021/11/17 920 925 916 917 12,200
2021/11/16 927 930 912 917 23,100
2021/11/15 937 937 924 926 19,200
2021/11/12 922 931 921 930 15,300
2021/11/11 916 922 915 916 7,200
2021/11/10 925 929 914 916 33,300
2021/11/09 924 930 918 929 18,000
2021/11/08 925 930 923 925 15,500
2021/11/05 938 938 919 923 28,200
2021/11/04 938 944 928 939 65,100
2021/11/02 947 948 929 932 44,800
2021/11/01 939 945 935 945 22,200
2021/10/29 951 963 926 945 42,300
2021/10/28 931 945 928 945 19,400
2021/10/27 938 938 931 931 13,200
2021/10/26 939 943 938 938 9,000
2021/10/25 942 945 936 942 10,700
2021/10/22 942 949 938 942 12,000
2021/10/21 946 951 942 945 15,400
2021/10/20 957 958 951 951 9,800
2021/10/19 958 959 952 954 11,700
2021/10/18 955 958 953 958 21,900
2021/10/15 945 955 945 953 35,100
2021/10/14 938 942 932 942 15,100
2021/10/13 935 940 932 940 17,400
2021/10/12 941 943 932 941 16,000
2021/10/11 939 940 934 937 13,800
2021/10/08 923 939 923 936 24,700
2021/10/07 924 930 917 920 23,600
2021/10/06 928 936 923 923 26,500
2021/10/05 920 930 907 926 50,200
2021/10/04 933 933 916 925 19,300
2021/10/01 927 927 916 920 134,500
2021/09/30 943 945 930 930 20,600
2021/09/29 929 944 926 943 61,700
2021/09/28 960 962 950 962 24,200
2021/09/27 968 971 959 960 28,400
2021/09/24 962 962 957 962 48,400
2021/09/22 960 960 951 952 25,000
2021/09/21 966 966 943 965 47,900
2021/09/17 975 976 952 976 77,000
2021/09/16 962 973 958 973 75,000
2021/09/15 947 959 945 959 28,800
2021/09/14 940 959 938 959 99,300
2021/09/13 935 940 931 940 16,600
2021/09/10 938 945 934 940 54,300
2021/09/09 932 950 932 942 50,000
2021/09/08 920 941 918 941 55,200
2021/09/07 920 921 915 920 30,300
2021/09/06 917 919 914 919 24,500
2021/09/03 911 918 909 914 42,100
2021/09/02 913 915 908 910 18,000
2021/09/01 916 916 909 909 16,900
2021/08/31 920 920 904 908 27,800
2021/08/30 920 924 904 917 86,200
2021/08/27 905 913 891 912 36,500
2021/08/26 896 904 894 904 14,900
2021/08/25 900 900 893 896 7,600
2021/08/24 892 898 892 898 8,700
2021/08/23 886 893 886 892 9,400
2021/08/20 892 892 882 884 15,700
2021/08/19 890 892 888 888 8,800
2021/08/18 887 892 885 890 11,100
2021/08/17 893 893 888 888 14,600
2021/08/16 898 898 892 894 9,100
2021/08/13 898 898 895 898 2,700
2021/08/12 895 897 894 896 5,300
2021/08/11 892 897 890 897 12,200
2021/08/10 893 895 890 890 8,700
2021/08/06 892 896 892 896 6,100
2021/08/05 891 895 891 892 8,300
2021/08/04 895 898 895 895 5,700
2021/08/03 897 897 894 895 3,200
2021/08/02 890 898 888 898 17,000
2021/07/30 895 897 890 890 12,300
2021/07/29 898 900 892 900 11,100
2021/07/28 897 899 895 896 7,100
2021/07/27 901 904 897 900 16,800
2021/07/26 900 901 893 899 12,800
2021/07/21 900 900 890 898 17,200
2021/07/20 890 892 888 890 12,700
2021/07/19 894 895 890 890 14,700
2021/07/16 896 897 894 894 13,300
2021/07/15 898 899 896 896 11,000
2021/07/14 900 901 897 901 12,300
2021/07/13 903 903 895 900 13,200
2021/07/12 901 904 891 902 33,700
2021/07/09 898 901 895 898 21,600
2021/07/08 898 905 897 898 14,200
2021/07/07 900 902 898 898 11,600
2021/07/06 902 903 899 903 7,200
2021/07/05 900 902 899 899 7,600
2021/07/02 900 903 900 901 9,400
2021/07/01 900 906 900 900 13,200
2021/06/30 903 904 899 900 11,500
2021/06/29 906 908 903 903 7,700
2021/06/28 909 909 907 908 3,300
2021/06/25 910 913 908 910 8,700
2021/06/24 902 910 901 910 8,200
2021/06/23 903 904 903 904 1,200
2021/06/22 905 905 899 905 10,700
2021/06/21 899 902 898 899 18,500
2021/06/18 908 908 898 899 23,700
2021/06/17 905 905 900 900 6,200
2021/06/16 901 907 901 905 6,200
2021/06/15 900 906 900 901 7,300
2021/06/14 903 903 900 900 8,200
2021/06/11 914 914 905 905 11,400
2021/06/10 913 919 913 914 4,400
2021/06/09 915 919 913 919 6,200
2021/06/08 911 914 910 913 2,400
2021/06/07 920 920 913 913 4,900
2021/06/04 917 918 913 918 3,200
2021/06/03 920 922 915 915 5,300
2021/06/02 916 923 916 919 5,500
2021/06/01 918 923 916 916 24,400
2021/05/31 920 921 917 918 27,100
2021/05/28 906 920 906 920 29,300
2021/05/27 900 903 896 896 6,600
2021/05/26 899 904 897 901 9,000
2021/05/25 909 909 899 899 11,300
2021/05/24 906 909 906 909 6,500
2021/05/21 908 908 900 901 6,200
2021/05/20 901 910 901 906 8,200
2021/05/19 910 910 902 902 7,400
2021/05/18 903 911 902 911 14,900
2021/05/17 895 903 894 897 10,300
2021/05/14 902 903 894 895 9,600
2021/05/13 890 898 888 888 14,500
2021/05/12 899 899 890 891 20,300
2021/05/11 901 903 896 896 25,100
2021/05/10 902 904 900 903 7,000
2021/05/07 898 905 898 899 10,600
2021/05/06 896 904 896 898 17,000
2021/04/30 896 906 896 898 19,800
2021/04/28 904 905 897 897 19,400
2021/04/27 906 909 901 901 9,300
2021/04/26 908 908 903 906 9,200
2021/04/23 914 915 908 908 10,200
2021/04/22 908 913 905 913 9,500
2021/04/21 901 907 898 901 22,600
2021/04/20 916 919 910 910 7,400
2021/04/19 916 926 916 920 6,600
2021/04/16 912 919 912 917 7,400
2021/04/15 905 917 905 912 14,300
2021/04/14 916 916 902 902 20,500
2021/04/13 919 928 915 919 21,400
2021/04/12 919 924 918 919 8,100
2021/04/09 926 926 913 915 13,100
2021/04/08 931 931 916 916 20,700
2021/04/07 923 936 923 936 12,100
2021/04/06 928 933 921 921 14,300
2021/04/05 921 934 918 932 15,200
2021/04/02 924 929 916 921 20,500
2021/04/01 935 935 923 923 14,500
2021/03/31 930 944 923 941 23,400
2021/03/30 956 956 931 934 39,700
2021/03/29 958 962 945 959 77,900
2021/03/26 963 967 953 967 33,200
2021/03/25 952 967 949 963 28,600
2021/03/24 943 954 937 947 32,500
2021/03/23 962 964 944 945 28,300
2021/03/22 949 972 944 967 52,600
2021/03/19 938 956 933 955 54,300
2021/03/18 938 940 933 940 27,700
2021/03/17 931 938 931 938 15,900
2021/03/16 934 938 928 938 39,000
2021/03/15 930 935 927 934 36,200
2021/03/12 926 930 921 930 20,700
2021/03/11 920 932 918 932 25,200
2021/03/10 924 924 916 920 19,000
2021/03/09 917 924 912 924 26,600
2021/03/08 914 916 908 916 25,600
2021/03/05 912 915 904 915 19,500
2021/03/04 910 913 903 913 19,500
2021/03/03 908 911 902 911 13,100
2021/03/02 914 914 898 908 36,400
2021/03/01 903 913 902 913 16,400
2021/02/26 910 912 901 901 25,200
2021/02/25 915 916 911 911 16,000
2021/02/24 914 914 906 912 16,400
2021/02/22 915 915 907 913 17,300
2021/02/19 903 911 902 911 13,400
2021/02/18 916 917 902 905 46,000
2021/02/17 914 919 912 918 16,200
2021/02/16 919 921 910 914 21,600
2021/02/15 915 920 913 919 19,900
2021/02/12 920 920 913 916 12,400
2021/02/10 922 922 916 921 11,900
2021/02/09 926 928 919 922 26,100
2021/02/08 930 943 923 931 36,300
2021/02/05 923 930 919 930 53,400
2021/02/04 908 925 907 925 39,400
2021/02/03 905 906 901 906 16,700
2021/02/02 902 904 895 904 32,900
2021/02/01 895 903 892 903 22,100
2021/01/29 903 905 895 895 15,800
2021/01/28 900 906 898 904 26,300
2021/01/27 902 908 902 904 11,800
2021/01/26 900 905 900 905 11,900
2021/01/25 901 904 899 900 15,600
2021/01/22 903 904 900 901 21,600
2021/01/21 902 906 899 903 21,300
2021/01/20 904 904 898 902 16,400
2021/01/19 901 903 898 903 20,000
2021/01/18 900 905 899 902 14,900
2021/01/15 910 910 901 903 13,500
2021/01/14 911 914 903 909 29,600
2021/01/13 909 912 907 911 21,500
2021/01/12 909 915 906 910 22,900
2021/01/08 904 910 901 910 24,800
2021/01/07 903 910 900 908 25,100
2021/01/06 898 903 895 900 9,400
2021/01/05 900 902 893 895 13,400
2021/01/04 909 909 895 900 22,000

このページの先頭へ