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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,442 | 1,449 | 1,431 | 1,432 | 37,500 |
| 2024/12/27 | 1,450 | 1,460 | 1,438 | 1,444 | 29,000 |
| 2024/12/26 | 1,420 | 1,453 | 1,420 | 1,445 | 34,700 |
| 2024/12/25 | 1,423 | 1,424 | 1,413 | 1,423 | 19,400 |
| 2024/12/24 | 1,430 | 1,430 | 1,413 | 1,419 | 28,700 |
| 2024/12/23 | 1,404 | 1,419 | 1,390 | 1,419 | 47,000 |
| 2024/12/20 | 1,390 | 1,405 | 1,385 | 1,392 | 29,000 |
| 2024/12/19 | 1,345 | 1,377 | 1,343 | 1,377 | 25,400 |
| 2024/12/18 | 1,353 | 1,357 | 1,349 | 1,356 | 13,400 |
| 2024/12/17 | 1,340 | 1,359 | 1,340 | 1,353 | 17,600 |
| 2024/12/16 | 1,348 | 1,348 | 1,338 | 1,340 | 30,900 |
| 2024/12/13 | 1,345 | 1,348 | 1,336 | 1,345 | 29,800 |
| 2024/12/12 | 1,352 | 1,359 | 1,350 | 1,350 | 32,500 |
| 2024/12/11 | 1,355 | 1,356 | 1,342 | 1,347 | 21,600 |
| 2024/12/10 | 1,362 | 1,362 | 1,340 | 1,356 | 32,900 |
| 2024/12/09 | 1,340 | 1,358 | 1,333 | 1,346 | 32,000 |
| 2024/12/06 | 1,345 | 1,345 | 1,324 | 1,340 | 44,500 |
| 2024/12/05 | 1,344 | 1,352 | 1,340 | 1,350 | 21,000 |
| 2024/12/04 | 1,351 | 1,355 | 1,340 | 1,343 | 25,900 |
| 2024/12/03 | 1,349 | 1,365 | 1,346 | 1,354 | 45,000 |
| 2024/12/02 | 1,339 | 1,354 | 1,338 | 1,348 | 29,100 |
| 2024/11/29 | 1,350 | 1,350 | 1,335 | 1,345 | 41,700 |
| 2024/11/28 | 1,350 | 1,358 | 1,345 | 1,350 | 14,100 |
| 2024/11/27 | 1,360 | 1,360 | 1,344 | 1,351 | 30,900 |
| 2024/11/26 | 1,391 | 1,391 | 1,347 | 1,355 | 62,800 |
| 2024/11/25 | 1,407 | 1,408 | 1,391 | 1,391 | 22,600 |
| 2024/11/22 | 1,401 | 1,413 | 1,397 | 1,407 | 12,200 |
| 2024/11/21 | 1,412 | 1,419 | 1,400 | 1,400 | 18,300 |
| 2024/11/20 | 1,402 | 1,416 | 1,398 | 1,408 | 20,400 |
| 2024/11/19 | 1,400 | 1,423 | 1,396 | 1,406 | 19,200 |
| 2024/11/18 | 1,392 | 1,411 | 1,386 | 1,397 | 18,900 |
| 2024/11/15 | 1,393 | 1,400 | 1,389 | 1,400 | 12,600 |
| 2024/11/14 | 1,400 | 1,414 | 1,390 | 1,390 | 25,600 |
| 2024/11/13 | 1,406 | 1,408 | 1,390 | 1,398 | 36,600 |
| 2024/11/12 | 1,414 | 1,422 | 1,407 | 1,407 | 16,100 |
| 2024/11/11 | 1,421 | 1,421 | 1,408 | 1,408 | 19,200 |
| 2024/11/08 | 1,436 | 1,442 | 1,418 | 1,422 | 18,400 |
| 2024/11/07 | 1,416 | 1,440 | 1,416 | 1,436 | 25,100 |
| 2024/11/06 | 1,410 | 1,430 | 1,407 | 1,415 | 18,200 |
| 2024/11/05 | 1,400 | 1,408 | 1,395 | 1,408 | 22,300 |
| 2024/11/01 | 1,405 | 1,405 | 1,393 | 1,398 | 28,900 |
| 2024/10/31 | 1,402 | 1,413 | 1,400 | 1,412 | 29,500 |
| 2024/10/30 | 1,420 | 1,423 | 1,404 | 1,404 | 77,900 |
| 2024/10/29 | 1,402 | 1,415 | 1,402 | 1,409 | 12,200 |
| 2024/10/28 | 1,377 | 1,403 | 1,375 | 1,400 | 14,300 |
| 2024/10/25 | 1,399 | 1,400 | 1,375 | 1,382 | 27,500 |
| 2024/10/24 | 1,406 | 1,406 | 1,390 | 1,396 | 15,800 |
| 2024/10/23 | 1,416 | 1,427 | 1,397 | 1,397 | 30,300 |
| 2024/10/22 | 1,460 | 1,460 | 1,410 | 1,416 | 33,100 |
| 2024/10/21 | 1,469 | 1,469 | 1,454 | 1,460 | 11,100 |
| 2024/10/18 | 1,456 | 1,469 | 1,451 | 1,457 | 11,700 |
| 2024/10/17 | 1,458 | 1,470 | 1,451 | 1,456 | 13,800 |
| 2024/10/16 | 1,443 | 1,475 | 1,443 | 1,454 | 11,900 |
| 2024/10/15 | 1,454 | 1,460 | 1,442 | 1,452 | 32,400 |
| 2024/10/11 | 1,438 | 1,457 | 1,431 | 1,445 | 14,600 |
| 2024/10/10 | 1,440 | 1,444 | 1,427 | 1,433 | 18,000 |
| 2024/10/09 | 1,438 | 1,445 | 1,427 | 1,440 | 15,600 |
| 2024/10/08 | 1,470 | 1,470 | 1,423 | 1,427 | 62,000 |
| 2024/10/07 | 1,495 | 1,495 | 1,469 | 1,471 | 17,100 |
| 2024/10/04 | 1,446 | 1,477 | 1,446 | 1,477 | 26,000 |
| 2024/10/03 | 1,466 | 1,466 | 1,443 | 1,448 | 13,300 |
| 2024/10/02 | 1,435 | 1,464 | 1,427 | 1,452 | 37,200 |
| 2024/10/01 | 1,432 | 1,449 | 1,431 | 1,439 | 14,200 |
| 2024/09/30 | 1,410 | 1,436 | 1,403 | 1,430 | 38,500 |
| 2024/09/27 | 1,422 | 1,450 | 1,422 | 1,437 | 51,000 |
| 2024/09/26 | 1,450 | 1,471 | 1,444 | 1,471 | 47,200 |
| 2024/09/25 | 1,445 | 1,453 | 1,431 | 1,440 | 32,600 |
| 2024/09/24 | 1,470 | 1,474 | 1,440 | 1,451 | 35,300 |
| 2024/09/20 | 1,455 | 1,464 | 1,444 | 1,458 | 14,400 |
| 2024/09/19 | 1,445 | 1,452 | 1,428 | 1,437 | 21,700 |
| 2024/09/18 | 1,416 | 1,434 | 1,413 | 1,432 | 23,300 |
| 2024/09/17 | 1,418 | 1,423 | 1,395 | 1,407 | 29,900 |
| 2024/09/13 | 1,430 | 1,430 | 1,417 | 1,420 | 23,800 |
| 2024/09/12 | 1,423 | 1,450 | 1,423 | 1,442 | 12,100 |
| 2024/09/11 | 1,452 | 1,452 | 1,406 | 1,416 | 23,700 |
| 2024/09/10 | 1,461 | 1,474 | 1,451 | 1,457 | 11,800 |
| 2024/09/09 | 1,452 | 1,472 | 1,439 | 1,469 | 17,700 |
| 2024/09/06 | 1,499 | 1,499 | 1,458 | 1,467 | 17,600 |
| 2024/09/05 | 1,490 | 1,511 | 1,483 | 1,487 | 11,700 |
| 2024/09/04 | 1,530 | 1,530 | 1,492 | 1,494 | 26,400 |
| 2024/09/03 | 1,555 | 1,556 | 1,531 | 1,545 | 13,600 |
| 2024/09/02 | 1,546 | 1,556 | 1,524 | 1,549 | 16,200 |
| 2024/08/30 | 1,529 | 1,540 | 1,525 | 1,535 | 11,000 |
| 2024/08/29 | 1,522 | 1,529 | 1,515 | 1,529 | 6,700 |
| 2024/08/28 | 1,526 | 1,526 | 1,511 | 1,518 | 6,000 |
| 2024/08/27 | 1,525 | 1,535 | 1,520 | 1,528 | 8,400 |
| 2024/08/26 | 1,534 | 1,534 | 1,505 | 1,514 | 19,900 |
| 2024/08/23 | 1,539 | 1,544 | 1,529 | 1,534 | 10,700 |
| 2024/08/22 | 1,550 | 1,551 | 1,529 | 1,539 | 25,600 |
| 2024/08/21 | 1,549 | 1,557 | 1,535 | 1,550 | 13,800 |
| 2024/08/20 | 1,549 | 1,570 | 1,549 | 1,553 | 24,300 |
| 2024/08/19 | 1,583 | 1,583 | 1,543 | 1,547 | 26,800 |
| 2024/08/16 | 1,580 | 1,589 | 1,563 | 1,584 | 49,700 |
| 2024/08/15 | 1,544 | 1,559 | 1,540 | 1,552 | 16,100 |
| 2024/08/14 | 1,530 | 1,542 | 1,506 | 1,533 | 25,200 |
| 2024/08/13 | 1,454 | 1,512 | 1,450 | 1,511 | 30,500 |
| 2024/08/09 | 1,428 | 1,454 | 1,405 | 1,454 | 45,800 |
| 2024/08/08 | 1,402 | 1,435 | 1,383 | 1,398 | 43,300 |
| 2024/08/07 | 1,443 | 1,494 | 1,417 | 1,425 | 29,200 |
| 2024/08/06 | 1,465 | 1,486 | 1,412 | 1,445 | 57,400 |
| 2024/08/05 | 1,497 | 1,500 | 1,340 | 1,465 | 61,800 |
| 2024/08/02 | 1,628 | 1,639 | 1,577 | 1,577 | 43,000 |
| 2024/08/01 | 1,710 | 1,710 | 1,651 | 1,654 | 30,700 |
| 2024/07/31 | 1,690 | 1,721 | 1,671 | 1,721 | 24,800 |
| 2024/07/30 | 1,705 | 1,746 | 1,693 | 1,695 | 130,000 |
| 2024/07/29 | 1,720 | 1,720 | 1,702 | 1,719 | 19,000 |
| 2024/07/26 | 1,700 | 1,716 | 1,683 | 1,690 | 15,300 |
| 2024/07/25 | 1,719 | 1,719 | 1,680 | 1,691 | 38,600 |
| 2024/07/24 | 1,738 | 1,744 | 1,723 | 1,723 | 24,800 |
| 2024/07/23 | 1,732 | 1,767 | 1,730 | 1,741 | 19,000 |
| 2024/07/22 | 1,756 | 1,767 | 1,716 | 1,720 | 25,200 |
| 2024/07/19 | 1,778 | 1,782 | 1,743 | 1,755 | 24,400 |
| 2024/07/18 | 1,768 | 1,789 | 1,765 | 1,768 | 17,100 |
| 2024/07/17 | 1,781 | 1,785 | 1,769 | 1,775 | 18,900 |
| 2024/07/16 | 1,768 | 1,777 | 1,761 | 1,777 | 30,800 |
| 2024/07/12 | 1,749 | 1,770 | 1,749 | 1,768 | 18,500 |
| 2024/07/11 | 1,777 | 1,778 | 1,751 | 1,765 | 28,000 |
| 2024/07/10 | 1,768 | 1,773 | 1,757 | 1,768 | 30,100 |
| 2024/07/09 | 1,780 | 1,780 | 1,765 | 1,774 | 27,900 |
| 2024/07/08 | 1,754 | 1,781 | 1,754 | 1,768 | 24,600 |
| 2024/07/05 | 1,781 | 1,781 | 1,750 | 1,750 | 19,000 |
| 2024/07/04 | 1,800 | 1,809 | 1,782 | 1,788 | 22,100 |
| 2024/07/03 | 1,801 | 1,808 | 1,786 | 1,795 | 18,800 |
| 2024/07/02 | 1,826 | 1,826 | 1,796 | 1,801 | 22,400 |
| 2024/07/01 | 1,830 | 1,831 | 1,805 | 1,810 | 11,300 |
| 2024/06/28 | 1,822 | 1,822 | 1,797 | 1,814 | 13,900 |
| 2024/06/27 | 1,807 | 1,830 | 1,801 | 1,822 | 23,900 |
| 2024/06/26 | 1,785 | 1,805 | 1,785 | 1,801 | 20,900 |
| 2024/06/25 | 1,789 | 1,796 | 1,779 | 1,785 | 20,500 |
| 2024/06/24 | 1,770 | 1,779 | 1,760 | 1,771 | 19,900 |
| 2024/06/21 | 1,753 | 1,779 | 1,753 | 1,765 | 31,000 |
| 2024/06/20 | 1,788 | 1,795 | 1,740 | 1,750 | 27,400 |
| 2024/06/19 | 1,791 | 1,800 | 1,770 | 1,777 | 20,400 |
| 2024/06/18 | 1,745 | 1,780 | 1,739 | 1,780 | 18,000 |
| 2024/06/17 | 1,782 | 1,782 | 1,730 | 1,741 | 15,000 |
| 2024/06/14 | 1,785 | 1,785 | 1,758 | 1,781 | 38,400 |
| 2024/06/13 | 1,753 | 1,753 | 1,730 | 1,730 | 15,200 |
| 2024/06/12 | 1,768 | 1,777 | 1,745 | 1,753 | 16,000 |
| 2024/06/11 | 1,768 | 1,782 | 1,764 | 1,765 | 12,200 |
| 2024/06/10 | 1,730 | 1,768 | 1,725 | 1,763 | 16,000 |
| 2024/06/07 | 1,724 | 1,732 | 1,710 | 1,719 | 19,800 |
| 2024/06/06 | 1,721 | 1,733 | 1,706 | 1,731 | 16,300 |
| 2024/06/05 | 1,737 | 1,737 | 1,715 | 1,718 | 12,500 |
| 2024/06/04 | 1,725 | 1,753 | 1,725 | 1,744 | 14,300 |
| 2024/06/03 | 1,756 | 1,760 | 1,739 | 1,743 | 17,600 |
| 2024/05/31 | 1,736 | 1,761 | 1,734 | 1,761 | 15,700 |
| 2024/05/30 | 1,723 | 1,739 | 1,701 | 1,731 | 45,200 |
| 2024/05/29 | 1,763 | 1,763 | 1,722 | 1,730 | 23,600 |
| 2024/05/28 | 1,796 | 1,796 | 1,760 | 1,767 | 16,300 |
| 2024/05/27 | 1,800 | 1,805 | 1,780 | 1,796 | 24,900 |
| 2024/05/24 | 1,787 | 1,820 | 1,787 | 1,802 | 11,700 |
| 2024/05/23 | 1,812 | 1,826 | 1,791 | 1,826 | 17,600 |
| 2024/05/22 | 1,865 | 1,865 | 1,812 | 1,812 | 19,300 |
| 2024/05/21 | 1,812 | 1,877 | 1,812 | 1,865 | 39,300 |
| 2024/05/20 | 1,779 | 1,804 | 1,779 | 1,794 | 15,400 |
| 2024/05/17 | 1,772 | 1,783 | 1,760 | 1,783 | 18,400 |
| 2024/05/16 | 1,800 | 1,800 | 1,773 | 1,773 | 20,700 |
| 2024/05/15 | 1,831 | 1,831 | 1,787 | 1,793 | 40,800 |
| 2024/05/14 | 1,896 | 1,896 | 1,840 | 1,843 | 36,300 |
| 2024/05/13 | 1,896 | 1,906 | 1,886 | 1,906 | 8,500 |
| 2024/05/10 | 1,898 | 1,914 | 1,891 | 1,896 | 14,600 |
| 2024/05/09 | 1,889 | 1,909 | 1,889 | 1,901 | 9,300 |
| 2024/05/08 | 1,891 | 1,900 | 1,878 | 1,889 | 18,100 |
| 2024/05/07 | 1,880 | 1,898 | 1,870 | 1,891 | 18,500 |
| 2024/05/02 | 1,872 | 1,886 | 1,870 | 1,875 | 9,200 |
| 2024/05/01 | 1,879 | 1,888 | 1,866 | 1,878 | 16,100 |
| 2024/04/30 | 1,898 | 1,910 | 1,888 | 1,906 | 12,000 |
| 2024/04/26 | 1,893 | 1,915 | 1,861 | 1,882 | 120,300 |
| 2024/04/25 | 1,920 | 1,920 | 1,885 | 1,900 | 15,200 |
| 2024/04/24 | 1,898 | 1,916 | 1,895 | 1,912 | 20,900 |
| 2024/04/23 | 1,900 | 1,901 | 1,878 | 1,890 | 17,400 |
| 2024/04/22 | 1,887 | 1,917 | 1,882 | 1,890 | 15,500 |
| 2024/04/19 | 1,915 | 1,915 | 1,866 | 1,890 | 30,100 |
| 2024/04/18 | 1,891 | 1,912 | 1,883 | 1,912 | 14,800 |
| 2024/04/17 | 1,920 | 1,920 | 1,872 | 1,880 | 29,900 |
| 2024/04/16 | 1,957 | 1,963 | 1,903 | 1,903 | 28,400 |
| 2024/04/15 | 1,960 | 1,978 | 1,955 | 1,975 | 22,100 |
| 2024/04/12 | 1,963 | 1,970 | 1,945 | 1,961 | 16,500 |
| 2024/04/11 | 1,940 | 1,970 | 1,940 | 1,958 | 24,600 |
| 2024/04/10 | 1,948 | 1,960 | 1,943 | 1,944 | 15,300 |
| 2024/04/09 | 1,940 | 1,959 | 1,937 | 1,955 | 29,700 |
| 2024/04/08 | 1,918 | 1,935 | 1,918 | 1,935 | 19,500 |
| 2024/04/05 | 1,920 | 1,931 | 1,906 | 1,910 | 24,300 |
| 2024/04/04 | 1,924 | 1,940 | 1,923 | 1,930 | 25,800 |
| 2024/04/03 | 1,925 | 1,949 | 1,908 | 1,932 | 22,400 |
| 2024/04/02 | 1,980 | 1,980 | 1,942 | 1,946 | 30,400 |
| 2024/04/01 | 2,068 | 2,068 | 1,980 | 1,980 | 37,800 |
| 2024/03/29 | 2,001 | 2,086 | 2,001 | 2,068 | 56,000 |
| 2024/03/28 | 2,024 | 2,039 | 1,980 | 1,993 | 37,600 |
| 2024/03/27 | 2,020 | 2,051 | 2,020 | 2,050 | 46,400 |
| 2024/03/26 | 2,033 | 2,044 | 2,006 | 2,006 | 29,500 |
| 2024/03/25 | 2,000 | 2,040 | 1,993 | 2,032 | 44,800 |
| 2024/03/22 | 2,019 | 2,019 | 1,998 | 2,011 | 33,800 |
| 2024/03/21 | 2,017 | 2,025 | 2,000 | 2,006 | 29,200 |
| 2024/03/19 | 1,999 | 2,017 | 1,975 | 2,010 | 51,600 |
| 2024/03/18 | 1,983 | 2,009 | 1,975 | 1,999 | 34,000 |
| 2024/03/15 | 1,979 | 1,999 | 1,972 | 1,982 | 29,600 |
| 2024/03/14 | 1,962 | 1,987 | 1,947 | 1,985 | 28,000 |
| 2024/03/13 | 1,970 | 1,989 | 1,946 | 1,962 | 36,600 |
| 2024/03/12 | 1,973 | 1,977 | 1,935 | 1,965 | 48,900 |
| 2024/03/11 | 2,030 | 2,030 | 1,950 | 1,965 | 52,400 |
| 2024/03/08 | 1,945 | 2,040 | 1,941 | 2,038 | 78,900 |
| 2024/03/07 | 1,990 | 1,998 | 1,946 | 1,954 | 44,800 |
| 2024/03/06 | 1,953 | 1,990 | 1,953 | 1,988 | 32,900 |
| 2024/03/05 | 1,942 | 1,966 | 1,941 | 1,953 | 36,200 |
| 2024/03/04 | 2,009 | 2,009 | 1,942 | 1,942 | 108,800 |
| 2024/03/01 | 1,965 | 1,986 | 1,939 | 1,972 | 59,400 |
| 2024/02/29 | 1,949 | 1,980 | 1,940 | 1,966 | 63,800 |
| 2024/02/28 | 1,924 | 1,953 | 1,916 | 1,930 | 53,600 |
| 2024/02/27 | 1,965 | 1,965 | 1,915 | 1,927 | 128,200 |
| 2024/02/26 | 1,987 | 2,041 | 1,959 | 1,965 | 241,700 |
| 2024/02/22 | 1,870 | 1,927 | 1,862 | 1,923 | 188,900 |
| 2024/02/21 | 1,790 | 1,847 | 1,775 | 1,840 | 180,700 |
| 2024/02/20 | 1,728 | 1,825 | 1,711 | 1,797 | 458,900 |
| 2024/02/19 | 1,630 | 1,648 | 1,622 | 1,648 | 70,200 |
| 2024/02/16 | 1,616 | 1,634 | 1,612 | 1,622 | 41,700 |
| 2024/02/15 | 1,605 | 1,620 | 1,587 | 1,600 | 42,200 |
| 2024/02/14 | 1,606 | 1,622 | 1,587 | 1,599 | 73,100 |
| 2024/02/13 | 1,671 | 1,674 | 1,638 | 1,646 | 77,000 |
| 2024/02/09 | 1,682 | 1,708 | 1,675 | 1,675 | 46,700 |
| 2024/02/08 | 1,686 | 1,694 | 1,668 | 1,682 | 38,900 |
| 2024/02/07 | 1,693 | 1,700 | 1,682 | 1,686 | 30,900 |
| 2024/02/06 | 1,690 | 1,691 | 1,680 | 1,680 | 19,800 |
| 2024/02/05 | 1,699 | 1,699 | 1,683 | 1,689 | 23,100 |
| 2024/02/02 | 1,694 | 1,694 | 1,679 | 1,684 | 34,700 |
| 2024/02/01 | 1,697 | 1,700 | 1,687 | 1,694 | 19,400 |
| 2024/01/31 | 1,689 | 1,701 | 1,682 | 1,697 | 63,500 |
| 2024/01/30 | 1,685 | 1,705 | 1,684 | 1,685 | 118,400 |
| 2024/01/29 | 1,675 | 1,692 | 1,675 | 1,685 | 35,500 |
| 2024/01/26 | 1,663 | 1,670 | 1,659 | 1,664 | 43,200 |
| 2024/01/25 | 1,631 | 1,650 | 1,630 | 1,649 | 37,300 |
| 2024/01/24 | 1,639 | 1,648 | 1,629 | 1,633 | 33,800 |
| 2024/01/23 | 1,636 | 1,641 | 1,627 | 1,632 | 26,800 |
| 2024/01/22 | 1,631 | 1,638 | 1,625 | 1,634 | 25,100 |
| 2024/01/19 | 1,618 | 1,633 | 1,616 | 1,626 | 37,600 |
| 2024/01/18 | 1,600 | 1,620 | 1,600 | 1,610 | 17,000 |
| 2024/01/17 | 1,620 | 1,622 | 1,598 | 1,599 | 31,000 |
| 2024/01/16 | 1,634 | 1,635 | 1,612 | 1,612 | 24,700 |
| 2024/01/15 | 1,610 | 1,630 | 1,610 | 1,627 | 46,600 |
| 2024/01/12 | 1,620 | 1,628 | 1,598 | 1,608 | 63,600 |
| 2024/01/11 | 1,595 | 1,607 | 1,588 | 1,607 | 71,300 |
| 2024/01/10 | 1,574 | 1,589 | 1,574 | 1,584 | 34,600 |
| 2024/01/09 | 1,561 | 1,570 | 1,555 | 1,566 | 27,900 |
| 2024/01/05 | 1,560 | 1,561 | 1,550 | 1,554 | 38,300 |
| 2024/01/04 | 1,505 | 1,527 | 1,490 | 1,527 | 45,600 |