ラサ工業(4022)の株価時系列情報
ラサ工業(4022)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 |
---|---|---|---|---|---|
2024/04/26 | 2,617 | 2,655 | 2,601 | 2,655 | 18,800 |
2024/04/25 | 2,660 | 2,660 | 2,605 | 2,605 | 17,600 |
2024/04/24 | 2,645 | 2,677 | 2,631 | 2,665 | 27,100 |
2024/04/23 | 2,643 | 2,680 | 2,620 | 2,645 | 22,100 |
2024/04/22 | 2,663 | 2,663 | 2,603 | 2,643 | 28,700 |
2024/04/19 | 2,726 | 2,726 | 2,612 | 2,654 | 39,200 |
2024/04/18 | 2,690 | 2,758 | 2,681 | 2,727 | 17,000 |
2024/04/17 | 2,749 | 2,754 | 2,690 | 2,720 | 23,400 |
2024/04/16 | 2,822 | 2,822 | 2,722 | 2,736 | 43,800 |
2024/04/15 | 2,800 | 2,847 | 2,784 | 2,836 | 41,100 |
2024/04/12 | 2,800 | 2,858 | 2,799 | 2,812 | 48,000 |
2024/04/11 | 2,761 | 2,784 | 2,755 | 2,784 | 27,400 |
2024/04/10 | 2,805 | 2,816 | 2,773 | 2,784 | 43,100 |
2024/04/09 | 2,807 | 2,831 | 2,790 | 2,801 | 17,800 |
2024/04/08 | 2,806 | 2,863 | 2,797 | 2,812 | 56,600 |
2024/04/05 | 2,669 | 2,747 | 2,657 | 2,735 | 34,000 |
2024/04/04 | 2,691 | 2,716 | 2,683 | 2,691 | 17,800 |
2024/04/03 | 2,657 | 2,730 | 2,641 | 2,690 | 28,300 |
2024/04/02 | 2,711 | 2,741 | 2,659 | 2,681 | 24,200 |
2024/04/01 | 2,776 | 2,791 | 2,691 | 2,721 | 59,400 |
2024/03/29 | 2,722 | 2,795 | 2,706 | 2,768 | 45,700 |
2024/03/28 | 2,735 | 2,807 | 2,708 | 2,716 | 73,000 |
2024/03/27 | 2,673 | 2,680 | 2,650 | 2,676 | 41,100 |
2024/03/26 | 2,650 | 2,668 | 2,641 | 2,668 | 15,400 |
2024/03/25 | 2,669 | 2,680 | 2,652 | 2,658 | 35,200 |
2024/03/22 | 2,652 | 2,706 | 2,647 | 2,674 | 36,800 |
2024/03/21 | 2,650 | 2,663 | 2,621 | 2,651 | 40,800 |
2024/03/19 | 2,563 | 2,618 | 2,549 | 2,612 | 35,700 |
2024/03/18 | 2,512 | 2,562 | 2,491 | 2,562 | 38,900 |
2024/03/15 | 2,478 | 2,524 | 2,478 | 2,503 | 22,000 |
2024/03/14 | 2,505 | 2,510 | 2,475 | 2,501 | 19,800 |
2024/03/13 | 2,563 | 2,563 | 2,468 | 2,483 | 26,400 |
2024/03/12 | 2,498 | 2,538 | 2,485 | 2,537 | 42,300 |
2024/03/11 | 2,591 | 2,600 | 2,494 | 2,509 | 96,200 |
2024/03/08 | 2,570 | 2,676 | 2,570 | 2,655 | 66,500 |
2024/03/07 | 2,700 | 2,727 | 2,583 | 2,602 | 103,800 |
2024/03/06 | 2,607 | 2,661 | 2,592 | 2,614 | 118,100 |
2024/03/05 | 2,528 | 2,620 | 2,518 | 2,605 | 82,700 |
2024/03/04 | 2,530 | 2,548 | 2,486 | 2,528 | 92,900 |
2024/03/01 | 2,444 | 2,519 | 2,426 | 2,514 | 78,000 |
2024/02/29 | 2,458 | 2,469 | 2,420 | 2,434 | 50,300 |
2024/02/28 | 2,400 | 2,465 | 2,397 | 2,465 | 68,400 |
2024/02/27 | 2,377 | 2,436 | 2,377 | 2,397 | 56,600 |
2024/02/26 | 2,360 | 2,397 | 2,360 | 2,377 | 61,100 |
2024/02/22 | 2,357 | 2,389 | 2,325 | 2,347 | 92,200 |
2024/02/21 | 2,291 | 2,308 | 2,269 | 2,300 | 49,400 |
2024/02/20 | 2,338 | 2,382 | 2,330 | 2,341 | 94,700 |
2024/02/19 | 2,345 | 2,345 | 2,293 | 2,321 | 80,400 |
2024/02/16 | 2,275 | 2,372 | 2,275 | 2,341 | 112,000 |
2024/02/15 | 2,305 | 2,305 | 2,241 | 2,259 | 39,300 |
2024/02/14 | 2,318 | 2,318 | 2,260 | 2,284 | 51,800 |
2024/02/13 | 2,299 | 2,326 | 2,274 | 2,324 | 41,900 |
2024/02/09 | 2,271 | 2,305 | 2,267 | 2,269 | 21,800 |
2024/02/08 | 2,290 | 2,300 | 2,248 | 2,281 | 29,600 |
2024/02/07 | 2,210 | 2,283 | 2,210 | 2,281 | 75,600 |
2024/02/06 | 2,253 | 2,253 | 2,227 | 2,234 | 20,800 |
2024/02/05 | 2,265 | 2,265 | 2,237 | 2,253 | 34,800 |
2024/02/02 | 2,300 | 2,300 | 2,264 | 2,272 | 29,800 |
2024/02/01 | 2,315 | 2,315 | 2,288 | 2,300 | 43,000 |
2024/01/31 | 2,307 | 2,319 | 2,283 | 2,317 | 31,100 |
2024/01/30 | 2,338 | 2,347 | 2,291 | 2,308 | 40,100 |
2024/01/29 | 2,335 | 2,359 | 2,320 | 2,339 | 95,300 |
2024/01/26 | 2,340 | 2,350 | 2,274 | 2,295 | 115,000 |
2024/01/25 | 2,199 | 2,365 | 2,199 | 2,364 | 279,900 |
2024/01/24 | 2,195 | 2,207 | 2,182 | 2,193 | 36,800 |
2024/01/23 | 2,199 | 2,199 | 2,177 | 2,185 | 28,000 |
2024/01/22 | 2,164 | 2,209 | 2,156 | 2,199 | 59,800 |
2024/01/19 | 2,110 | 2,155 | 2,110 | 2,144 | 25,500 |
2024/01/18 | 2,092 | 2,108 | 2,085 | 2,098 | 20,600 |
2024/01/17 | 2,113 | 2,135 | 2,092 | 2,092 | 27,300 |
2024/01/16 | 2,150 | 2,151 | 2,111 | 2,117 | 20,400 |
2024/01/15 | 2,127 | 2,155 | 2,118 | 2,137 | 27,100 |
2024/01/12 | 2,134 | 2,134 | 2,097 | 2,109 | 27,700 |
2024/01/11 | 2,136 | 2,140 | 2,115 | 2,126 | 24,200 |
2024/01/10 | 2,126 | 2,148 | 2,122 | 2,135 | 30,500 |
2024/01/09 | 2,145 | 2,159 | 2,117 | 2,123 | 19,700 |
2024/01/05 | 2,115 | 2,145 | 2,106 | 2,141 | 21,500 |
2024/01/04 | 2,085 | 2,128 | 2,084 | 2,122 | 20,500 |
2023/12/29 | 2,091 | 2,105 | 2,086 | 2,105 | 23,800 |
2023/12/28 | 2,093 | 2,110 | 2,093 | 2,101 | 17,500 |
2023/12/27 | 2,078 | 2,113 | 2,078 | 2,101 | 33,200 |
2023/12/26 | 2,088 | 2,091 | 2,060 | 2,074 | 21,400 |
2023/12/25 | 2,145 | 2,145 | 2,083 | 2,088 | 20,500 |
2023/12/22 | 2,104 | 2,143 | 2,102 | 2,139 | 43,300 |
2023/12/21 | 2,090 | 2,129 | 2,086 | 2,117 | 34,000 |
2023/12/20 | 2,088 | 2,135 | 2,085 | 2,108 | 61,800 |
2023/12/19 | 2,070 | 2,078 | 2,050 | 2,078 | 30,600 |
2023/12/18 | 2,066 | 2,080 | 2,038 | 2,060 | 19,800 |
2023/12/15 | 2,031 | 2,080 | 2,026 | 2,069 | 37,300 |
2023/12/14 | 2,000 | 2,060 | 1,987 | 2,050 | 128,000 |
2023/12/13 | 2,000 | 2,005 | 1,981 | 1,997 | 38,100 |
2023/12/12 | 2,009 | 2,014 | 1,992 | 1,993 | 17,500 |
2023/12/11 | 2,001 | 2,027 | 1,998 | 2,013 | 23,600 |
2023/12/08 | 2,001 | 2,022 | 1,990 | 1,995 | 40,700 |
2023/12/07 | 2,060 | 2,060 | 2,024 | 2,026 | 29,600 |
2023/12/06 | 2,064 | 2,073 | 2,055 | 2,064 | 24,200 |
2023/12/05 | 2,087 | 2,091 | 2,050 | 2,050 | 28,800 |
2023/12/04 | 2,108 | 2,119 | 2,094 | 2,101 | 18,300 |
2023/12/01 | 2,146 | 2,148 | 2,107 | 2,113 | 31,900 |
2023/11/30 | 2,077 | 2,132 | 2,077 | 2,132 | 33,400 |
2023/11/29 | 2,109 | 2,110 | 2,077 | 2,082 | 40,700 |
2023/11/28 | 2,107 | 2,121 | 2,100 | 2,109 | 33,900 |
2023/11/27 | 2,141 | 2,164 | 2,122 | 2,127 | 49,700 |
2023/11/24 | 2,110 | 2,159 | 2,107 | 2,141 | 83,900 |
2023/11/22 | 2,090 | 2,108 | 2,076 | 2,084 | 29,700 |
2023/11/21 | 2,098 | 2,111 | 2,074 | 2,096 | 35,000 |
2023/11/20 | 2,083 | 2,128 | 2,083 | 2,086 | 74,500 |
2023/11/17 | 2,015 | 2,077 | 2,001 | 2,071 | 55,200 |
2023/11/16 | 2,046 | 2,062 | 2,002 | 2,021 | 54,500 |
2023/11/15 | 1,965 | 2,048 | 1,965 | 2,048 | 214,900 |
2023/11/14 | 1,940 | 1,955 | 1,919 | 1,948 | 97,600 |
2023/11/13 | 1,987 | 1,990 | 1,937 | 1,953 | 80,700 |
2023/11/10 | 1,983 | 1,988 | 1,967 | 1,985 | 29,600 |
2023/11/09 | 1,977 | 1,998 | 1,970 | 1,998 | 22,500 |
2023/11/08 | 2,021 | 2,021 | 1,962 | 1,967 | 31,000 |
2023/11/07 | 2,014 | 2,034 | 2,014 | 2,020 | 23,900 |
2023/11/06 | 2,010 | 2,019 | 1,987 | 2,019 | 39,100 |
2023/11/02 | 1,980 | 1,993 | 1,972 | 1,980 | 32,400 |
2023/11/01 | 1,980 | 1,988 | 1,970 | 1,981 | 30,100 |
2023/10/31 | 1,957 | 1,960 | 1,925 | 1,960 | 47,100 |
2023/10/30 | 1,967 | 1,981 | 1,940 | 1,953 | 34,800 |
2023/10/27 | 1,972 | 1,991 | 1,963 | 1,991 | 27,600 |
2023/10/26 | 1,978 | 1,980 | 1,951 | 1,955 | 31,200 |
2023/10/25 | 2,011 | 2,015 | 1,977 | 1,978 | 15,100 |
2023/10/24 | 1,965 | 1,992 | 1,924 | 1,985 | 60,400 |
2023/10/23 | 1,971 | 1,993 | 1,956 | 1,960 | 32,700 |
2023/10/20 | 1,988 | 1,997 | 1,966 | 1,988 | 29,300 |
2023/10/19 | 1,991 | 2,003 | 1,975 | 1,982 | 27,800 |
2023/10/18 | 2,025 | 2,025 | 1,994 | 2,012 | 12,600 |
2023/10/17 | 2,010 | 2,029 | 1,993 | 2,008 | 24,100 |
2023/10/16 | 1,999 | 2,015 | 1,981 | 1,986 | 28,800 |
2023/10/13 | 2,030 | 2,043 | 2,008 | 2,015 | 20,100 |
2023/10/12 | 2,048 | 2,054 | 2,027 | 2,054 | 19,900 |
2023/10/11 | 2,050 | 2,050 | 2,029 | 2,030 | 16,100 |
2023/10/10 | 2,021 | 2,040 | 2,017 | 2,038 | 29,700 |
2023/10/06 | 1,971 | 1,995 | 1,970 | 1,981 | 23,000 |
2023/10/05 | 1,965 | 1,985 | 1,945 | 1,971 | 31,500 |
2023/10/04 | 1,969 | 1,973 | 1,932 | 1,937 | 82,700 |
2023/10/03 | 2,031 | 2,031 | 1,992 | 1,993 | 60,100 |
2023/10/02 | 2,061 | 2,096 | 2,050 | 2,051 | 47,200 |
2023/09/29 | 2,115 | 2,115 | 2,055 | 2,065 | 42,400 |
2023/09/28 | 2,118 | 2,132 | 2,087 | 2,102 | 40,800 |
2023/09/27 | 2,143 | 2,153 | 2,119 | 2,152 | 58,400 |
2023/09/26 | 2,130 | 2,147 | 2,116 | 2,135 | 42,000 |
2023/09/25 | 2,111 | 2,124 | 2,104 | 2,115 | 28,500 |
2023/09/22 | 2,090 | 2,108 | 2,065 | 2,100 | 55,500 |
2023/09/21 | 2,100 | 2,127 | 2,100 | 2,103 | 35,200 |
2023/09/20 | 2,120 | 2,131 | 2,097 | 2,102 | 54,700 |
2023/09/19 | 2,118 | 2,123 | 2,102 | 2,120 | 38,000 |
2023/09/15 | 2,081 | 2,138 | 2,081 | 2,122 | 109,300 |
2023/09/14 | 2,060 | 2,070 | 2,059 | 2,069 | 37,000 |
2023/09/13 | 2,062 | 2,076 | 2,055 | 2,061 | 40,400 |
2023/09/12 | 2,059 | 2,080 | 2,058 | 2,074 | 16,400 |
2023/09/11 | 2,086 | 2,088 | 2,054 | 2,064 | 34,100 |
2023/09/08 | 2,066 | 2,089 | 2,054 | 2,058 | 41,100 |
2023/09/07 | 2,086 | 2,091 | 2,070 | 2,075 | 31,200 |
2023/09/06 | 2,089 | 2,095 | 2,075 | 2,086 | 24,600 |
2023/09/05 | 2,066 | 2,088 | 2,048 | 2,087 | 42,700 |
2023/09/04 | 2,043 | 2,066 | 2,042 | 2,066 | 32,300 |
2023/09/01 | 2,020 | 2,038 | 2,020 | 2,034 | 22,100 |
2023/08/31 | 2,011 | 2,034 | 2,011 | 2,019 | 37,200 |
2023/08/30 | 2,030 | 2,033 | 2,014 | 2,019 | 30,500 |
2023/08/29 | 2,040 | 2,045 | 2,017 | 2,022 | 30,600 |
2023/08/28 | 2,025 | 2,051 | 2,025 | 2,038 | 41,900 |
2023/08/25 | 2,003 | 2,025 | 1,992 | 2,013 | 37,800 |
2023/08/24 | 2,037 | 2,047 | 2,009 | 2,015 | 88,500 |
2023/08/23 | 1,951 | 1,990 | 1,945 | 1,987 | 37,900 |
2023/08/22 | 1,941 | 1,964 | 1,941 | 1,959 | 23,600 |
2023/08/21 | 1,939 | 1,955 | 1,933 | 1,935 | 39,800 |
2023/08/18 | 1,943 | 1,956 | 1,930 | 1,937 | 34,600 |
2023/08/17 | 1,960 | 1,960 | 1,911 | 1,955 | 78,200 |
2023/08/16 | 1,990 | 2,004 | 1,967 | 1,968 | 60,800 |
2023/08/15 | 1,988 | 2,022 | 1,978 | 2,005 | 55,000 |
2023/08/14 | 2,002 | 2,007 | 1,970 | 1,985 | 197,400 |
2023/08/10 | 2,083 | 2,110 | 2,062 | 2,096 | 73,000 |
2023/08/09 | 2,077 | 2,085 | 2,066 | 2,072 | 29,200 |
2023/08/08 | 2,073 | 2,089 | 2,071 | 2,077 | 31,400 |
2023/08/07 | 2,075 | 2,088 | 2,055 | 2,082 | 19,300 |
2023/08/04 | 2,085 | 2,094 | 2,070 | 2,075 | 31,700 |
2023/08/03 | 2,123 | 2,126 | 2,088 | 2,090 | 47,200 |
2023/08/02 | 2,155 | 2,213 | 2,149 | 2,150 | 90,700 |
2023/08/01 | 2,144 | 2,161 | 2,138 | 2,156 | 32,800 |
2023/07/31 | 2,131 | 2,165 | 2,125 | 2,148 | 74,800 |
2023/07/28 | 2,095 | 2,121 | 2,081 | 2,120 | 58,300 |
2023/07/27 | 2,114 | 2,117 | 2,098 | 2,116 | 24,900 |
2023/07/26 | 2,137 | 2,145 | 2,104 | 2,120 | 37,100 |
2023/07/25 | 2,099 | 2,138 | 2,094 | 2,136 | 57,500 |
2023/07/24 | 2,103 | 2,103 | 2,081 | 2,094 | 22,800 |
2023/07/21 | 2,090 | 2,092 | 2,071 | 2,076 | 26,000 |
2023/07/20 | 2,120 | 2,120 | 2,084 | 2,085 | 52,000 |
2023/07/19 | 2,094 | 2,124 | 2,094 | 2,124 | 41,400 |
2023/07/18 | 2,042 | 2,072 | 2,042 | 2,072 | 32,000 |
2023/07/14 | 2,069 | 2,070 | 2,027 | 2,041 | 46,100 |
2023/07/13 | 2,065 | 2,065 | 2,045 | 2,052 | 39,700 |
2023/07/12 | 2,100 | 2,100 | 2,056 | 2,058 | 48,600 |
2023/07/11 | 2,122 | 2,133 | 2,091 | 2,098 | 36,200 |
2023/07/10 | 2,117 | 2,124 | 2,107 | 2,109 | 38,000 |
2023/07/07 | 2,120 | 2,134 | 2,092 | 2,110 | 52,800 |
2023/07/06 | 2,157 | 2,161 | 2,118 | 2,126 | 45,800 |
2023/07/05 | 2,166 | 2,171 | 2,149 | 2,171 | 34,100 |