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
2022/12/30 1,118 1,150 1,112 1,145 57,600
2022/12/29 1,093 1,118 1,086 1,118 41,500
2022/12/28 1,101 1,103 1,085 1,098 43,800
2022/12/27 1,099 1,105 1,083 1,105 33,800
2022/12/26 1,092 1,111 1,084 1,098 98,800
2022/12/23 1,052 1,054 1,043 1,054 19,000
2022/12/22 1,041 1,057 1,036 1,057 26,100
2022/12/21 1,039 1,043 1,031 1,035 28,900
2022/12/20 1,059 1,062 1,030 1,036 41,500
2022/12/19 1,051 1,063 1,050 1,058 26,200
2022/12/16 1,025 1,063 1,023 1,047 64,200
2022/12/15 1,025 1,028 1,023 1,028 11,800
2022/12/14 1,020 1,027 1,019 1,027 8,900
2022/12/13 1,023 1,028 1,018 1,018 23,000
2022/12/12 1,020 1,023 1,018 1,023 14,100
2022/12/09 1,019 1,020 1,016 1,020 15,600
2022/12/08 1,014 1,014 1,008 1,012 11,100
2022/12/07 1,006 1,012 1,003 1,010 15,600
2022/12/06 1,001 1,010 1,001 1,006 34,200
2022/12/05 1,000 1,007 1,000 1,002 32,800
2022/12/02 1,015 1,015 1,003 1,007 23,200
2022/12/01 1,017 1,020 1,008 1,015 33,300
2022/11/30 1,007 1,016 1,007 1,009 19,600
2022/11/29 1,008 1,014 1,004 1,006 17,200
2022/11/28 1,022 1,022 1,010 1,010 15,800
2022/11/25 1,017 1,021 1,012 1,013 24,100
2022/11/24 1,018 1,020 1,011 1,017 30,400
2022/11/22 1,005 1,015 1,005 1,012 26,100
2022/11/21 999 1,005 998 1,003 18,100
2022/11/18 1,000 1,002 992 992 22,900
2022/11/17 991 1,000 991 1,000 16,900
2022/11/16 995 997 991 993 21,900
2022/11/15 995 1,001 990 993 27,700
2022/11/14 1,003 1,015 995 996 45,200
2022/11/11 1,034 1,048 1,014 1,022 48,300
2022/11/10 1,002 1,035 998 1,033 49,900
2022/11/09 997 1,003 997 998 13,200
2022/11/08 997 1,001 994 995 17,700
2022/11/07 1,000 1,002 988 999 23,200
2022/11/04 992 1,009 992 1,000 33,800
2022/11/02 997 1,001 991 991 13,000
2022/11/01 1,003 1,003 996 998 10,000
2022/10/31 995 1,002 995 999 11,200
2022/10/28 995 1,001 987 991 85,500
2022/10/27 1,004 1,004 998 998 11,400
2022/10/26 999 1,006 999 1,004 21,200
2022/10/25 1,000 1,003 995 999 14,100
2022/10/24 1,008 1,008 995 998 20,400
2022/10/21 996 1,001 993 993 16,500
2022/10/20 1,000 1,005 996 1,001 17,300
2022/10/19 1,008 1,014 1,003 1,005 20,800
2022/10/18 1,014 1,021 1,004 1,008 41,600
2022/10/17 987 1,004 986 999 33,800
2022/10/14 989 1,005 989 990 43,900
2022/10/13 987 992 981 986 38,900
2022/10/12 993 995 987 995 23,600
2022/10/11 1,010 1,013 995 998 29,600
2022/10/07 1,006 1,021 1,003 1,020 16,100
2022/10/06 1,006 1,023 1,005 1,015 20,500
2022/10/05 1,020 1,020 1,011 1,011 26,600
2022/10/04 1,013 1,017 1,005 1,013 36,200
2022/10/03 996 1,000 984 993 29,000
2022/09/30 993 1,013 988 1,000 60,000
2022/09/29 990 1,007 982 995 99,500
2022/09/28 1,010 1,074 995 1,004 655,100
2022/09/27 955 960 950 950 25,300
2022/09/26 964 971 953 953 51,000
2022/09/22 970 977 968 975 25,900
2022/09/21 982 982 974 976 23,000
2022/09/20 981 989 981 984 18,700
2022/09/16 988 989 981 981 16,400
2022/09/15 976 989 976 989 21,500
2022/09/14 974 985 972 976 25,200
2022/09/13 982 988 979 981 19,400
2022/09/12 994 996 982 986 18,300
2022/09/09 983 998 982 990 50,900
2022/09/08 971 981 971 979 26,100
2022/09/07 970 975 970 971 20,500
2022/09/06 968 981 968 976 30,500
2022/09/05 966 977 965 972 28,400
2022/09/02 975 979 966 970 28,000
2022/09/01 982 982 974 974 31,700
2022/08/31 976 982 970 982 14,900
2022/08/30 975 979 972 979 16,800
2022/08/29 967 974 967 974 16,400
2022/08/26 972 980 969 974 25,100
2022/08/25 975 975 969 971 19,000
2022/08/24 971 976 970 974 21,600
2022/08/23 970 976 970 971 18,900
2022/08/22 977 978 970 977 17,600
2022/08/19 960 980 958 977 63,100
2022/08/18 954 958 951 955 43,100
2022/08/17 953 961 953 958 23,100
2022/08/16 957 958 952 952 47,200
2022/08/15 958 958 953 955 33,500
2022/08/12 952 959 952 956 44,600
2022/08/10 953 958 953 954 17,400
2022/08/09 954 959 953 953 15,500
2022/08/08 956 960 954 954 16,800
2022/08/05 953 961 950 955 30,500
2022/08/04 963 963 954 956 19,100
2022/08/03 972 972 953 957 47,400
2022/08/02 978 978 967 972 22,600
2022/08/01 978 978 969 977 19,200
2022/07/29 974 974 965 972 17,000
2022/07/28 966 971 963 971 19,500
2022/07/27 969 969 963 968 12,500
2022/07/26 964 967 960 967 12,700
2022/07/25 960 965 954 965 32,900
2022/07/22 958 962 955 956 23,400
2022/07/21 959 961 956 959 15,000
2022/07/20 958 960 953 960 15,800
2022/07/19 951 955 945 953 30,500
2022/07/15 958 958 948 949 23,500
2022/07/14 958 958 950 953 23,900
2022/07/13 964 968 958 958 17,200
2022/07/12 975 975 963 964 13,900
2022/07/11 965 976 965 975 11,800
2022/07/08 969 976 964 964 22,100
2022/07/07 988 988 969 969 26,900
2022/07/06 979 985 973 985 26,600
2022/07/05 979 980 975 976 17,400
2022/07/04 977 978 971 978 19,100
2022/07/01 968 969 960 968 19,100
2022/06/30 968 968 962 962 10,600
2022/06/29 964 967 958 959 20,500
2022/06/28 970 970 950 961 38,500
2022/06/27 963 966 956 966 20,500
2022/06/24 969 969 950 958 40,500
2022/06/23 971 971 954 961 8,500
2022/06/22 968 970 961 964 6,100
2022/06/21 951 963 951 960 8,700
2022/06/20 977 977 947 950 15,200
2022/06/17 952 963 949 960 14,000
2022/06/16 958 963 954 955 13,700
2022/06/15 961 963 951 955 17,500
2022/06/14 968 968 960 963 15,100
2022/06/13 970 978 968 968 12,800
2022/06/10 979 981 971 972 15,200
2022/06/09 978 983 975 983 13,600
2022/06/08 974 978 973 978 11,100
2022/06/07 975 978 973 974 12,800
2022/06/06 975 978 971 975 11,000
2022/06/03 981 981 970 975 11,900
2022/06/02 978 979 973 979 5,400
2022/06/01 972 979 966 979 20,900
2022/05/31 968 975 965 969 18,900
2022/05/30 979 979 968 968 30,200
2022/05/27 981 981 967 972 9,400
2022/05/26 981 983 969 972 14,400
2022/05/25 976 982 972 978 14,100
2022/05/24 978 978 968 972 12,800
2022/05/23 970 978 965 978 11,000
2022/05/20 954 967 954 967 11,000
2022/05/19 947 960 947 956 14,400
2022/05/18 949 968 946 965 17,500
2022/05/17 934 950 934 945 22,400
2022/05/16 951 960 928 936 131,000
2022/05/13 961 990 961 988 25,000
2022/05/12 970 974 962 963 10,600
2022/05/11 973 973 962 970 19,200
2022/05/10 982 982 973 977 17,700
2022/05/09 991 995 983 986 23,800
2022/05/06 983 990 980 988 11,700
2022/05/02 971 989 969 983 30,400
2022/04/28 949 978 949 978 21,800
2022/04/27 969 969 942 942 60,800
2022/04/26 971 976 967 969 8,500
2022/04/25 987 987 969 969 24,700
2022/04/22 982 987 982 986 6,100
2022/04/21 983 990 983 990 7,500
2022/04/20 985 989 981 983 9,800
2022/04/19 982 985 977 978 13,500
2022/04/18 985 987 980 981 13,100
2022/04/15 988 995 988 991 6,700
2022/04/14 985 997 985 997 3,900
2022/04/13 995 995 982 989 16,100
2022/04/12 982 989 982 987 13,700
2022/04/11 985 993 981 988 17,600
2022/04/08 982 992 979 987 27,400
2022/04/07 991 991 981 984 16,900
2022/04/06 1,001 1,001 996 997 12,100
2022/04/05 1,008 1,008 990 1,001 19,500
2022/04/04 998 1,004 990 1,000 13,800
2022/04/01 989 994 983 991 12,900
2022/03/31 996 1,007 993 996 40,200
2022/03/30 989 1,004 989 1,000 22,100
2022/03/29 1,020 1,020 1,008 1,015 39,500
2022/03/28 1,017 1,021 1,013 1,018 13,900
2022/03/25 1,026 1,026 1,011 1,013 25,000
2022/03/24 1,021 1,026 1,015 1,025 27,200
2022/03/23 1,025 1,027 1,021 1,024 36,800
2022/03/22 1,025 1,029 1,021 1,025 34,100
2022/03/18 1,013 1,025 1,010 1,025 23,000
2022/03/17 1,014 1,016 1,003 1,015 29,800
2022/03/16 1,014 1,014 1,006 1,006 22,200
2022/03/15 1,010 1,015 1,007 1,013 12,800
2022/03/14 1,011 1,018 1,008 1,011 24,100
2022/03/11 1,011 1,022 1,004 1,013 33,400
2022/03/10 1,010 1,017 1,007 1,017 28,100
2022/03/09 978 1,002 978 993 23,400
2022/03/08 990 999 974 977 42,200
2022/03/07 1,012 1,014 998 999 29,800
2022/03/04 1,017 1,022 1,010 1,013 24,600
2022/03/03 1,024 1,025 1,012 1,015 19,900
2022/03/02 1,001 1,016 1,001 1,004 11,500
2022/03/01 1,022 1,023 1,011 1,015 24,400
2022/02/28 998 1,018 994 1,013 32,100
2022/02/25 1,000 1,005 988 997 56,600
2022/02/24 998 1,000 976 991 49,300
2022/02/22 1,011 1,011 995 998 27,900
2022/02/21 1,015 1,021 1,005 1,014 14,200
2022/02/18 1,005 1,022 1,005 1,019 20,700
2022/02/17 1,019 1,019 1,010 1,011 13,200
2022/02/16 1,011 1,021 1,011 1,021 21,500
2022/02/15 1,023 1,026 998 1,004 57,100
2022/02/14 1,008 1,026 1,006 1,021 19,700
2022/02/10 1,025 1,025 1,008 1,016 42,000
2022/02/09 1,024 1,025 1,016 1,021 19,800
2022/02/08 1,035 1,045 1,016 1,018 45,300
2022/02/07 1,003 1,039 994 1,036 76,700
2022/02/04 969 1,000 969 994 42,800
2022/02/03 968 976 967 970 23,700
2022/02/02 960 973 960 973 23,700
2022/02/01 964 964 959 960 14,800
2022/01/31 959 964 959 963 9,500
2022/01/28 967 967 956 961 17,200
2022/01/27 973 977 957 962 40,800
2022/01/26 972 976 967 968 24,400
2022/01/25 972 977 967 977 20,900
2022/01/24 964 977 964 977 18,000
2022/01/21 959 971 952 971 21,000
2022/01/20 951 962 948 959 34,100
2022/01/19 960 965 953 953 49,600
2022/01/18 974 976 969 969 22,400
2022/01/17 980 983 971 973 22,500
2022/01/14 966 973 962 973 33,500
2022/01/13 970 970 966 966 19,000
2022/01/12 965 969 963 969 17,400
2022/01/11 962 964 956 962 23,000
2022/01/07 961 966 960 965 28,900
2022/01/06 965 972 961 961 31,800
2022/01/05 969 971 967 970 22,700
2022/01/04 970 972 967 970 36,600

このページの先頭へ