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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,495 | 1,509 | 1,495 | 1,509 | 24,000 |
| 2023/12/28 | 1,491 | 1,499 | 1,487 | 1,498 | 20,900 |
| 2023/12/27 | 1,483 | 1,493 | 1,483 | 1,493 | 25,700 |
| 2023/12/26 | 1,472 | 1,487 | 1,472 | 1,481 | 17,600 |
| 2023/12/25 | 1,494 | 1,495 | 1,475 | 1,479 | 18,800 |
| 2023/12/22 | 1,482 | 1,491 | 1,477 | 1,487 | 20,600 |
| 2023/12/21 | 1,472 | 1,479 | 1,468 | 1,473 | 20,200 |
| 2023/12/20 | 1,479 | 1,492 | 1,477 | 1,481 | 24,700 |
| 2023/12/19 | 1,470 | 1,473 | 1,461 | 1,472 | 26,600 |
| 2023/12/18 | 1,471 | 1,479 | 1,458 | 1,474 | 25,000 |
| 2023/12/15 | 1,477 | 1,488 | 1,474 | 1,484 | 18,700 |
| 2023/12/14 | 1,509 | 1,509 | 1,460 | 1,470 | 46,100 |
| 2023/12/13 | 1,488 | 1,505 | 1,485 | 1,500 | 24,100 |
| 2023/12/12 | 1,482 | 1,489 | 1,476 | 1,485 | 28,700 |
| 2023/12/11 | 1,470 | 1,481 | 1,462 | 1,481 | 28,300 |
| 2023/12/08 | 1,486 | 1,486 | 1,443 | 1,453 | 102,800 |
| 2023/12/07 | 1,492 | 1,492 | 1,482 | 1,489 | 38,300 |
| 2023/12/06 | 1,488 | 1,504 | 1,484 | 1,503 | 53,200 |
| 2023/12/05 | 1,508 | 1,509 | 1,483 | 1,483 | 49,700 |
| 2023/12/04 | 1,511 | 1,513 | 1,503 | 1,508 | 29,800 |
| 2023/12/01 | 1,512 | 1,525 | 1,512 | 1,519 | 38,600 |
| 2023/11/30 | 1,506 | 1,512 | 1,495 | 1,509 | 42,400 |
| 2023/11/29 | 1,515 | 1,517 | 1,503 | 1,509 | 31,100 |
| 2023/11/28 | 1,512 | 1,522 | 1,509 | 1,522 | 32,100 |
| 2023/11/27 | 1,522 | 1,522 | 1,505 | 1,512 | 34,500 |
| 2023/11/24 | 1,529 | 1,529 | 1,514 | 1,519 | 27,600 |
| 2023/11/22 | 1,510 | 1,522 | 1,508 | 1,520 | 35,400 |
| 2023/11/21 | 1,527 | 1,539 | 1,507 | 1,518 | 37,100 |
| 2023/11/20 | 1,542 | 1,542 | 1,525 | 1,526 | 42,200 |
| 2023/11/17 | 1,527 | 1,546 | 1,521 | 1,540 | 54,400 |
| 2023/11/16 | 1,538 | 1,542 | 1,513 | 1,527 | 28,700 |
| 2023/11/15 | 1,554 | 1,554 | 1,526 | 1,533 | 56,300 |
| 2023/11/14 | 1,600 | 1,606 | 1,545 | 1,550 | 173,900 |
| 2023/11/13 | 1,680 | 1,696 | 1,652 | 1,674 | 31,900 |
| 2023/11/10 | 1,673 | 1,673 | 1,649 | 1,667 | 31,600 |
| 2023/11/09 | 1,667 | 1,670 | 1,638 | 1,663 | 29,600 |
| 2023/11/08 | 1,702 | 1,705 | 1,654 | 1,654 | 46,100 |
| 2023/11/07 | 1,714 | 1,715 | 1,691 | 1,701 | 25,000 |
| 2023/11/06 | 1,727 | 1,729 | 1,692 | 1,719 | 54,000 |
| 2023/11/02 | 1,687 | 1,704 | 1,673 | 1,691 | 30,700 |
| 2023/11/01 | 1,719 | 1,724 | 1,685 | 1,687 | 53,100 |
| 2023/10/31 | 1,685 | 1,697 | 1,654 | 1,697 | 26,900 |
| 2023/10/30 | 1,700 | 1,700 | 1,665 | 1,670 | 108,300 |
| 2023/10/27 | 1,701 | 1,728 | 1,699 | 1,705 | 66,000 |
| 2023/10/26 | 1,648 | 1,690 | 1,646 | 1,690 | 36,700 |
| 2023/10/25 | 1,651 | 1,662 | 1,640 | 1,644 | 30,700 |
| 2023/10/24 | 1,634 | 1,646 | 1,603 | 1,637 | 40,700 |
| 2023/10/23 | 1,664 | 1,664 | 1,632 | 1,633 | 34,000 |
| 2023/10/20 | 1,664 | 1,688 | 1,659 | 1,668 | 34,700 |
| 2023/10/19 | 1,658 | 1,689 | 1,658 | 1,660 | 22,900 |
| 2023/10/18 | 1,660 | 1,688 | 1,660 | 1,688 | 29,200 |
| 2023/10/17 | 1,671 | 1,682 | 1,650 | 1,659 | 32,400 |
| 2023/10/16 | 1,640 | 1,666 | 1,640 | 1,663 | 25,400 |
| 2023/10/13 | 1,671 | 1,675 | 1,653 | 1,663 | 22,900 |
| 2023/10/12 | 1,654 | 1,671 | 1,642 | 1,671 | 29,000 |
| 2023/10/11 | 1,674 | 1,674 | 1,645 | 1,654 | 29,100 |
| 2023/10/10 | 1,665 | 1,676 | 1,647 | 1,665 | 51,600 |
| 2023/10/06 | 1,619 | 1,629 | 1,606 | 1,610 | 41,000 |
| 2023/10/05 | 1,580 | 1,607 | 1,569 | 1,598 | 56,600 |
| 2023/10/04 | 1,574 | 1,588 | 1,550 | 1,555 | 53,500 |
| 2023/10/03 | 1,641 | 1,644 | 1,610 | 1,611 | 45,900 |
| 2023/10/02 | 1,683 | 1,698 | 1,652 | 1,652 | 46,000 |
| 2023/09/29 | 1,709 | 1,726 | 1,672 | 1,677 | 31,800 |
| 2023/09/28 | 1,709 | 1,733 | 1,699 | 1,700 | 42,900 |
| 2023/09/27 | 1,741 | 1,748 | 1,706 | 1,743 | 60,400 |
| 2023/09/26 | 1,697 | 1,760 | 1,668 | 1,753 | 153,100 |
| 2023/09/25 | 1,627 | 1,627 | 1,615 | 1,617 | 19,000 |
| 2023/09/22 | 1,624 | 1,624 | 1,610 | 1,611 | 32,500 |
| 2023/09/21 | 1,629 | 1,645 | 1,624 | 1,629 | 26,900 |
| 2023/09/20 | 1,639 | 1,649 | 1,617 | 1,629 | 33,500 |
| 2023/09/19 | 1,573 | 1,628 | 1,573 | 1,628 | 38,900 |
| 2023/09/15 | 1,575 | 1,593 | 1,572 | 1,587 | 30,700 |
| 2023/09/14 | 1,585 | 1,586 | 1,564 | 1,567 | 25,100 |
| 2023/09/13 | 1,590 | 1,590 | 1,565 | 1,572 | 29,500 |
| 2023/09/12 | 1,578 | 1,592 | 1,577 | 1,586 | 25,500 |
| 2023/09/11 | 1,582 | 1,598 | 1,576 | 1,582 | 27,900 |
| 2023/09/08 | 1,585 | 1,594 | 1,573 | 1,576 | 23,600 |
| 2023/09/07 | 1,589 | 1,600 | 1,583 | 1,596 | 21,100 |
| 2023/09/06 | 1,588 | 1,594 | 1,577 | 1,589 | 26,300 |
| 2023/09/05 | 1,594 | 1,594 | 1,568 | 1,588 | 23,200 |
| 2023/09/04 | 1,580 | 1,590 | 1,577 | 1,586 | 15,000 |
| 2023/09/01 | 1,562 | 1,575 | 1,562 | 1,575 | 13,800 |
| 2023/08/31 | 1,547 | 1,570 | 1,544 | 1,559 | 25,400 |
| 2023/08/30 | 1,539 | 1,555 | 1,532 | 1,542 | 35,100 |
| 2023/08/29 | 1,538 | 1,547 | 1,529 | 1,536 | 11,900 |
| 2023/08/28 | 1,507 | 1,540 | 1,507 | 1,540 | 19,200 |
| 2023/08/25 | 1,498 | 1,513 | 1,491 | 1,509 | 14,300 |
| 2023/08/24 | 1,505 | 1,513 | 1,500 | 1,505 | 21,800 |
| 2023/08/23 | 1,503 | 1,519 | 1,500 | 1,503 | 20,400 |
| 2023/08/22 | 1,483 | 1,503 | 1,478 | 1,503 | 22,500 |
| 2023/08/21 | 1,485 | 1,494 | 1,474 | 1,474 | 17,400 |
| 2023/08/18 | 1,493 | 1,493 | 1,478 | 1,485 | 17,200 |
| 2023/08/17 | 1,499 | 1,501 | 1,476 | 1,498 | 27,100 |
| 2023/08/16 | 1,498 | 1,509 | 1,487 | 1,499 | 16,100 |
| 2023/08/15 | 1,487 | 1,510 | 1,487 | 1,501 | 15,800 |
| 2023/08/14 | 1,517 | 1,517 | 1,477 | 1,485 | 29,300 |
| 2023/08/10 | 1,495 | 1,506 | 1,491 | 1,500 | 14,800 |
| 2023/08/09 | 1,511 | 1,515 | 1,505 | 1,506 | 9,800 |
| 2023/08/08 | 1,507 | 1,520 | 1,504 | 1,511 | 21,900 |
| 2023/08/07 | 1,497 | 1,507 | 1,486 | 1,507 | 7,000 |
| 2023/08/04 | 1,476 | 1,510 | 1,476 | 1,501 | 15,000 |
| 2023/08/03 | 1,480 | 1,500 | 1,474 | 1,485 | 23,800 |
| 2023/08/02 | 1,522 | 1,522 | 1,505 | 1,506 | 15,600 |
| 2023/08/01 | 1,525 | 1,531 | 1,516 | 1,522 | 22,200 |
| 2023/07/31 | 1,508 | 1,524 | 1,503 | 1,521 | 35,700 |
| 2023/07/28 | 1,471 | 1,500 | 1,448 | 1,500 | 165,600 |
| 2023/07/27 | 1,487 | 1,487 | 1,476 | 1,484 | 21,000 |
| 2023/07/26 | 1,476 | 1,485 | 1,471 | 1,484 | 14,900 |
| 2023/07/25 | 1,478 | 1,479 | 1,471 | 1,476 | 19,900 |
| 2023/07/24 | 1,467 | 1,483 | 1,461 | 1,476 | 19,800 |
| 2023/07/21 | 1,450 | 1,461 | 1,445 | 1,453 | 15,900 |
| 2023/07/20 | 1,462 | 1,462 | 1,441 | 1,450 | 23,500 |
| 2023/07/19 | 1,450 | 1,462 | 1,441 | 1,462 | 24,200 |
| 2023/07/18 | 1,427 | 1,436 | 1,420 | 1,436 | 14,500 |
| 2023/07/14 | 1,430 | 1,437 | 1,420 | 1,427 | 20,600 |
| 2023/07/13 | 1,410 | 1,422 | 1,396 | 1,422 | 51,700 |
| 2023/07/12 | 1,444 | 1,449 | 1,405 | 1,410 | 40,900 |
| 2023/07/11 | 1,458 | 1,467 | 1,444 | 1,444 | 32,400 |
| 2023/07/10 | 1,457 | 1,470 | 1,454 | 1,458 | 31,800 |
| 2023/07/07 | 1,478 | 1,478 | 1,457 | 1,461 | 23,100 |
| 2023/07/06 | 1,494 | 1,498 | 1,484 | 1,486 | 14,100 |
| 2023/07/05 | 1,505 | 1,505 | 1,483 | 1,494 | 16,700 |
| 2023/07/04 | 1,523 | 1,523 | 1,502 | 1,505 | 17,000 |
| 2023/07/03 | 1,492 | 1,520 | 1,492 | 1,519 | 31,600 |
| 2023/06/30 | 1,480 | 1,488 | 1,479 | 1,484 | 17,900 |
| 2023/06/29 | 1,485 | 1,497 | 1,475 | 1,479 | 20,900 |
| 2023/06/28 | 1,462 | 1,481 | 1,461 | 1,481 | 27,600 |
| 2023/06/27 | 1,440 | 1,459 | 1,435 | 1,459 | 19,500 |
| 2023/06/26 | 1,440 | 1,451 | 1,428 | 1,444 | 13,100 |
| 2023/06/23 | 1,455 | 1,456 | 1,431 | 1,441 | 37,000 |
| 2023/06/22 | 1,457 | 1,461 | 1,448 | 1,453 | 21,300 |
| 2023/06/21 | 1,450 | 1,461 | 1,447 | 1,457 | 20,000 |
| 2023/06/20 | 1,440 | 1,458 | 1,435 | 1,451 | 36,800 |
| 2023/06/19 | 1,443 | 1,444 | 1,424 | 1,437 | 30,000 |
| 2023/06/16 | 1,440 | 1,446 | 1,425 | 1,438 | 41,400 |
| 2023/06/15 | 1,433 | 1,440 | 1,422 | 1,430 | 20,300 |
| 2023/06/14 | 1,429 | 1,432 | 1,418 | 1,426 | 23,500 |
| 2023/06/13 | 1,412 | 1,424 | 1,405 | 1,414 | 38,800 |
| 2023/06/12 | 1,376 | 1,397 | 1,376 | 1,397 | 28,300 |
| 2023/06/09 | 1,358 | 1,378 | 1,356 | 1,374 | 39,800 |
| 2023/06/08 | 1,355 | 1,361 | 1,351 | 1,355 | 25,200 |
| 2023/06/07 | 1,345 | 1,360 | 1,343 | 1,346 | 37,000 |
| 2023/06/06 | 1,331 | 1,345 | 1,324 | 1,345 | 22,200 |
| 2023/06/05 | 1,327 | 1,340 | 1,327 | 1,335 | 39,700 |
| 2023/06/02 | 1,318 | 1,326 | 1,307 | 1,317 | 40,100 |
| 2023/06/01 | 1,315 | 1,337 | 1,315 | 1,318 | 26,900 |
| 2023/05/31 | 1,340 | 1,340 | 1,315 | 1,315 | 48,700 |
| 2023/05/30 | 1,355 | 1,364 | 1,338 | 1,340 | 30,500 |
| 2023/05/29 | 1,360 | 1,372 | 1,356 | 1,356 | 17,800 |
| 2023/05/26 | 1,375 | 1,376 | 1,354 | 1,354 | 54,000 |
| 2023/05/25 | 1,374 | 1,389 | 1,372 | 1,383 | 26,500 |
| 2023/05/24 | 1,368 | 1,389 | 1,368 | 1,373 | 18,500 |
| 2023/05/23 | 1,394 | 1,398 | 1,370 | 1,373 | 31,500 |
| 2023/05/22 | 1,384 | 1,399 | 1,381 | 1,393 | 31,600 |
| 2023/05/19 | 1,390 | 1,391 | 1,381 | 1,384 | 19,500 |
| 2023/05/18 | 1,386 | 1,388 | 1,365 | 1,378 | 48,800 |
| 2023/05/17 | 1,373 | 1,393 | 1,360 | 1,386 | 35,800 |
| 2023/05/16 | 1,423 | 1,423 | 1,373 | 1,375 | 50,000 |
| 2023/05/15 | 1,413 | 1,432 | 1,390 | 1,424 | 51,100 |
| 2023/05/12 | 1,452 | 1,452 | 1,434 | 1,443 | 30,200 |
| 2023/05/11 | 1,462 | 1,463 | 1,440 | 1,443 | 34,100 |
| 2023/05/10 | 1,483 | 1,490 | 1,475 | 1,475 | 22,600 |
| 2023/05/09 | 1,463 | 1,486 | 1,463 | 1,483 | 20,500 |
| 2023/05/08 | 1,479 | 1,482 | 1,453 | 1,463 | 28,300 |
| 2023/05/02 | 1,464 | 1,479 | 1,458 | 1,474 | 28,500 |
| 2023/05/01 | 1,480 | 1,480 | 1,461 | 1,464 | 18,100 |
| 2023/04/28 | 1,456 | 1,477 | 1,445 | 1,477 | 58,600 |
| 2023/04/27 | 1,400 | 1,445 | 1,400 | 1,445 | 122,000 |
| 2023/04/26 | 1,416 | 1,416 | 1,396 | 1,400 | 29,000 |
| 2023/04/25 | 1,420 | 1,437 | 1,412 | 1,415 | 33,000 |
| 2023/04/24 | 1,443 | 1,443 | 1,421 | 1,425 | 20,800 |
| 2023/04/21 | 1,429 | 1,444 | 1,419 | 1,437 | 24,900 |
| 2023/04/20 | 1,416 | 1,433 | 1,409 | 1,429 | 24,200 |
| 2023/04/19 | 1,399 | 1,417 | 1,396 | 1,416 | 28,600 |
| 2023/04/18 | 1,401 | 1,415 | 1,398 | 1,411 | 20,300 |
| 2023/04/17 | 1,409 | 1,413 | 1,386 | 1,400 | 44,000 |
| 2023/04/14 | 1,420 | 1,428 | 1,405 | 1,425 | 25,900 |
| 2023/04/13 | 1,424 | 1,427 | 1,408 | 1,419 | 26,400 |
| 2023/04/12 | 1,394 | 1,426 | 1,390 | 1,424 | 32,700 |
| 2023/04/11 | 1,387 | 1,395 | 1,373 | 1,394 | 20,100 |
| 2023/04/10 | 1,365 | 1,390 | 1,365 | 1,387 | 31,200 |
| 2023/04/07 | 1,370 | 1,377 | 1,361 | 1,370 | 34,500 |
| 2023/04/06 | 1,381 | 1,391 | 1,371 | 1,373 | 28,300 |
| 2023/04/05 | 1,430 | 1,430 | 1,383 | 1,388 | 47,700 |
| 2023/04/04 | 1,459 | 1,459 | 1,428 | 1,433 | 34,400 |
| 2023/04/03 | 1,451 | 1,466 | 1,445 | 1,458 | 24,900 |
| 2023/03/31 | 1,423 | 1,454 | 1,423 | 1,451 | 25,800 |
| 2023/03/30 | 1,410 | 1,434 | 1,410 | 1,425 | 25,900 |
| 2023/03/29 | 1,424 | 1,460 | 1,424 | 1,451 | 51,100 |
| 2023/03/28 | 1,438 | 1,440 | 1,412 | 1,421 | 31,100 |
| 2023/03/27 | 1,449 | 1,449 | 1,427 | 1,438 | 20,200 |
| 2023/03/24 | 1,452 | 1,456 | 1,422 | 1,442 | 29,400 |
| 2023/03/23 | 1,431 | 1,449 | 1,412 | 1,449 | 37,800 |
| 2023/03/22 | 1,435 | 1,452 | 1,427 | 1,431 | 29,000 |
| 2023/03/20 | 1,450 | 1,460 | 1,410 | 1,417 | 54,400 |
| 2023/03/17 | 1,488 | 1,502 | 1,451 | 1,455 | 30,600 |
| 2023/03/16 | 1,456 | 1,467 | 1,440 | 1,465 | 50,000 |
| 2023/03/15 | 1,461 | 1,491 | 1,461 | 1,486 | 52,600 |
| 2023/03/14 | 1,458 | 1,460 | 1,413 | 1,428 | 73,100 |
| 2023/03/13 | 1,481 | 1,495 | 1,463 | 1,479 | 77,100 |
| 2023/03/10 | 1,523 | 1,540 | 1,506 | 1,509 | 74,000 |
| 2023/03/09 | 1,530 | 1,542 | 1,505 | 1,521 | 99,400 |
| 2023/03/08 | 1,527 | 1,546 | 1,526 | 1,541 | 45,200 |
| 2023/03/07 | 1,522 | 1,569 | 1,522 | 1,542 | 85,100 |
| 2023/03/06 | 1,546 | 1,555 | 1,508 | 1,526 | 95,500 |
| 2023/03/03 | 1,550 | 1,564 | 1,524 | 1,546 | 125,600 |
| 2023/03/02 | 1,525 | 1,559 | 1,512 | 1,550 | 117,100 |
| 2023/03/01 | 1,440 | 1,504 | 1,425 | 1,504 | 174,100 |
| 2023/02/28 | 1,575 | 1,591 | 1,445 | 1,452 | 462,300 |
| 2023/02/27 | 1,505 | 1,608 | 1,500 | 1,601 | 704,800 |
| 2023/02/24 | 1,421 | 1,431 | 1,381 | 1,385 | 72,200 |
| 2023/02/22 | 1,400 | 1,436 | 1,395 | 1,420 | 51,600 |
| 2023/02/21 | 1,390 | 1,408 | 1,390 | 1,403 | 36,800 |
| 2023/02/20 | 1,373 | 1,403 | 1,368 | 1,386 | 49,500 |
| 2023/02/17 | 1,360 | 1,381 | 1,348 | 1,373 | 73,600 |
| 2023/02/16 | 1,340 | 1,392 | 1,340 | 1,390 | 60,200 |
| 2023/02/15 | 1,364 | 1,366 | 1,318 | 1,336 | 103,400 |
| 2023/02/14 | 1,315 | 1,382 | 1,315 | 1,367 | 136,900 |
| 2023/02/13 | 1,281 | 1,285 | 1,260 | 1,272 | 90,200 |
| 2023/02/10 | 1,246 | 1,284 | 1,246 | 1,278 | 89,200 |
| 2023/02/09 | 1,236 | 1,249 | 1,236 | 1,245 | 28,900 |
| 2023/02/08 | 1,240 | 1,246 | 1,231 | 1,236 | 44,000 |
| 2023/02/07 | 1,225 | 1,246 | 1,224 | 1,244 | 53,900 |
| 2023/02/06 | 1,218 | 1,227 | 1,216 | 1,224 | 38,700 |
| 2023/02/03 | 1,217 | 1,231 | 1,209 | 1,218 | 49,600 |
| 2023/02/02 | 1,219 | 1,234 | 1,208 | 1,209 | 54,600 |
| 2023/02/01 | 1,235 | 1,245 | 1,215 | 1,219 | 79,300 |
| 2023/01/31 | 1,211 | 1,237 | 1,211 | 1,235 | 91,600 |
| 2023/01/30 | 1,207 | 1,213 | 1,201 | 1,211 | 92,700 |
| 2023/01/27 | 1,196 | 1,215 | 1,193 | 1,208 | 64,400 |
| 2023/01/26 | 1,202 | 1,209 | 1,195 | 1,196 | 42,900 |
| 2023/01/25 | 1,195 | 1,211 | 1,192 | 1,202 | 65,800 |
| 2023/01/24 | 1,211 | 1,232 | 1,197 | 1,198 | 138,400 |
| 2023/01/23 | 1,204 | 1,218 | 1,204 | 1,210 | 55,300 |
| 2023/01/20 | 1,196 | 1,208 | 1,188 | 1,204 | 41,900 |
| 2023/01/19 | 1,178 | 1,197 | 1,172 | 1,197 | 48,100 |
| 2023/01/18 | 1,153 | 1,181 | 1,152 | 1,181 | 51,900 |
| 2023/01/17 | 1,150 | 1,162 | 1,148 | 1,152 | 46,900 |
| 2023/01/16 | 1,151 | 1,164 | 1,144 | 1,156 | 37,300 |
| 2023/01/13 | 1,156 | 1,170 | 1,151 | 1,160 | 46,900 |
| 2023/01/12 | 1,165 | 1,182 | 1,160 | 1,164 | 44,700 |
| 2023/01/11 | 1,165 | 1,174 | 1,152 | 1,166 | 44,200 |
| 2023/01/10 | 1,160 | 1,171 | 1,155 | 1,167 | 58,500 |
| 2023/01/06 | 1,139 | 1,168 | 1,134 | 1,157 | 60,400 |
| 2023/01/05 | 1,131 | 1,147 | 1,129 | 1,147 | 38,300 |
| 2023/01/04 | 1,145 | 1,149 | 1,130 | 1,138 | 47,600 |