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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,590 | 3,620 | 3,550 | 3,600 | 45,700 |
| 2025/06/12 | 3,475 | 3,650 | 3,475 | 3,635 | 98,500 |
| 2025/06/11 | 3,450 | 3,505 | 3,430 | 3,475 | 46,900 |
| 2025/06/10 | 3,450 | 3,545 | 3,420 | 3,435 | 46,500 |
| 2025/06/09 | 3,445 | 3,485 | 3,410 | 3,420 | 28,900 |
| 2025/06/06 | 3,365 | 3,485 | 3,365 | 3,440 | 55,300 |
| 2025/06/05 | 3,330 | 3,370 | 3,330 | 3,365 | 19,900 |
| 2025/06/04 | 3,330 | 3,375 | 3,320 | 3,345 | 24,600 |
| 2025/06/03 | 3,340 | 3,355 | 3,330 | 3,330 | 17,200 |
| 2025/06/02 | 3,345 | 3,400 | 3,335 | 3,340 | 31,300 |
| 2025/05/30 | 3,325 | 3,370 | 3,320 | 3,345 | 18,700 |
| 2025/05/29 | 3,310 | 3,370 | 3,310 | 3,360 | 35,800 |
| 2025/05/28 | 3,255 | 3,325 | 3,255 | 3,305 | 37,100 |
| 2025/05/27 | 3,190 | 3,315 | 3,150 | 3,315 | 63,300 |
| 2025/05/26 | 3,270 | 3,295 | 3,215 | 3,215 | 39,600 |
| 2025/05/23 | 3,265 | 3,350 | 3,255 | 3,330 | 76,200 |
| 2025/05/22 | 3,120 | 3,265 | 3,120 | 3,225 | 89,700 |
| 2025/05/21 | 3,100 | 3,145 | 3,080 | 3,125 | 25,900 |
| 2025/05/20 | 3,080 | 3,125 | 3,075 | 3,095 | 27,200 |
| 2025/05/19 | 3,050 | 3,150 | 3,040 | 3,085 | 92,500 |
| 2025/05/16 | 3,150 | 3,175 | 2,990 | 3,035 | 102,200 |
| 2025/05/15 | 2,915 | 3,245 | 2,911 | 3,150 | 342,100 |
| 2025/05/14 | 2,739 | 2,772 | 2,696 | 2,745 | 38,300 |
| 2025/05/13 | 2,750 | 2,780 | 2,739 | 2,739 | 18,500 |
| 2025/05/12 | 2,708 | 2,747 | 2,706 | 2,745 | 18,400 |
| 2025/05/09 | 2,708 | 2,736 | 2,691 | 2,717 | 11,400 |
| 2025/05/08 | 2,700 | 2,717 | 2,682 | 2,688 | 12,500 |
| 2025/05/07 | 2,662 | 2,720 | 2,662 | 2,713 | 19,700 |
| 2025/05/02 | 2,687 | 2,716 | 2,659 | 2,668 | 13,600 |
| 2025/05/01 | 2,728 | 2,728 | 2,682 | 2,683 | 13,400 |
| 2025/04/30 | 2,695 | 2,745 | 2,680 | 2,745 | 8,200 |
| 2025/04/28 | 2,712 | 2,744 | 2,695 | 2,695 | 16,100 |
| 2025/04/25 | 2,726 | 2,731 | 2,704 | 2,709 | 9,700 |
| 2025/04/24 | 2,710 | 2,713 | 2,671 | 2,698 | 16,400 |
| 2025/04/23 | 2,683 | 2,716 | 2,659 | 2,687 | 30,600 |
| 2025/04/22 | 2,626 | 2,676 | 2,626 | 2,660 | 12,500 |
| 2025/04/21 | 2,665 | 2,678 | 2,620 | 2,635 | 13,700 |
| 2025/04/18 | 2,608 | 2,665 | 2,590 | 2,665 | 17,700 |
| 2025/04/17 | 2,533 | 2,582 | 2,533 | 2,582 | 9,600 |
| 2025/04/16 | 2,560 | 2,587 | 2,532 | 2,540 | 14,400 |
| 2025/04/15 | 2,567 | 2,580 | 2,553 | 2,560 | 10,200 |
| 2025/04/14 | 2,588 | 2,600 | 2,557 | 2,574 | 13,900 |
| 2025/04/11 | 2,492 | 2,560 | 2,432 | 2,549 | 31,700 |
| 2025/04/10 | 2,579 | 2,590 | 2,511 | 2,542 | 60,100 |
| 2025/04/09 | 2,410 | 2,413 | 2,339 | 2,383 | 74,100 |
| 2025/04/08 | 2,340 | 2,428 | 2,340 | 2,424 | 73,700 |
| 2025/04/07 | 2,233 | 2,321 | 2,224 | 2,244 | 57,500 |
| 2025/04/04 | 2,606 | 2,620 | 2,395 | 2,483 | 69,400 |
| 2025/04/03 | 2,680 | 2,714 | 2,656 | 2,706 | 61,200 |
| 2025/04/02 | 2,805 | 2,818 | 2,775 | 2,790 | 51,000 |
| 2025/04/01 | 2,805 | 2,849 | 2,784 | 2,824 | 46,500 |
| 2025/03/31 | 2,800 | 2,828 | 2,758 | 2,782 | 40,700 |
| 2025/03/28 | 2,878 | 2,904 | 2,836 | 2,850 | 33,500 |
| 2025/03/27 | 2,850 | 2,933 | 2,850 | 2,929 | 38,900 |
| 2025/03/26 | 2,788 | 2,887 | 2,772 | 2,887 | 61,700 |
| 2025/03/25 | 2,788 | 2,798 | 2,766 | 2,792 | 23,700 |
| 2025/03/24 | 2,785 | 2,817 | 2,760 | 2,775 | 27,000 |
| 2025/03/21 | 2,840 | 2,844 | 2,784 | 2,784 | 38,200 |
| 2025/03/19 | 2,749 | 2,844 | 2,746 | 2,840 | 35,500 |
| 2025/03/18 | 2,756 | 2,777 | 2,743 | 2,748 | 20,500 |
| 2025/03/17 | 2,760 | 2,782 | 2,742 | 2,742 | 31,700 |
| 2025/03/14 | 2,690 | 2,750 | 2,690 | 2,746 | 35,300 |
| 2025/03/13 | 2,696 | 2,725 | 2,694 | 2,704 | 25,000 |
| 2025/03/12 | 2,612 | 2,700 | 2,612 | 2,686 | 28,000 |
| 2025/03/11 | 2,581 | 2,627 | 2,533 | 2,612 | 33,700 |
| 2025/03/10 | 2,642 | 2,654 | 2,610 | 2,621 | 17,800 |
| 2025/03/07 | 2,658 | 2,658 | 2,615 | 2,642 | 14,100 |
| 2025/03/06 | 2,644 | 2,680 | 2,629 | 2,673 | 21,300 |
| 2025/03/05 | 2,596 | 2,627 | 2,580 | 2,624 | 18,400 |
| 2025/03/04 | 2,620 | 2,621 | 2,552 | 2,576 | 21,000 |
| 2025/03/03 | 2,623 | 2,647 | 2,600 | 2,620 | 18,900 |
| 2025/02/28 | 2,607 | 2,607 | 2,553 | 2,573 | 23,000 |
| 2025/02/27 | 2,618 | 2,634 | 2,605 | 2,612 | 10,200 |
| 2025/02/26 | 2,604 | 2,622 | 2,584 | 2,601 | 22,000 |
| 2025/02/25 | 2,627 | 2,663 | 2,612 | 2,612 | 25,400 |
| 2025/02/21 | 2,642 | 2,664 | 2,611 | 2,664 | 27,600 |
| 2025/02/20 | 2,682 | 2,724 | 2,660 | 2,665 | 20,900 |
| 2025/02/19 | 2,719 | 2,740 | 2,701 | 2,718 | 37,100 |
| 2025/02/18 | 2,651 | 2,710 | 2,631 | 2,707 | 34,400 |
| 2025/02/17 | 2,584 | 2,696 | 2,572 | 2,696 | 95,400 |
| 2025/02/14 | 2,521 | 2,525 | 2,481 | 2,484 | 39,100 |
| 2025/02/13 | 2,502 | 2,527 | 2,493 | 2,526 | 12,700 |
| 2025/02/12 | 2,507 | 2,507 | 2,490 | 2,491 | 9,700 |
| 2025/02/10 | 2,482 | 2,506 | 2,482 | 2,490 | 7,000 |
| 2025/02/07 | 2,465 | 2,502 | 2,465 | 2,497 | 12,400 |
| 2025/02/06 | 2,430 | 2,473 | 2,430 | 2,465 | 11,100 |
| 2025/02/05 | 2,446 | 2,465 | 2,419 | 2,422 | 15,300 |
| 2025/02/04 | 2,468 | 2,480 | 2,444 | 2,444 | 8,800 |
| 2025/02/03 | 2,470 | 2,470 | 2,438 | 2,444 | 22,700 |
| 2025/01/31 | 2,510 | 2,510 | 2,484 | 2,487 | 21,800 |
| 2025/01/30 | 2,515 | 2,516 | 2,495 | 2,510 | 19,100 |
| 2025/01/29 | 2,502 | 2,529 | 2,500 | 2,515 | 18,400 |
| 2025/01/28 | 2,527 | 2,540 | 2,496 | 2,502 | 17,100 |
| 2025/01/27 | 2,545 | 2,553 | 2,522 | 2,538 | 16,600 |
| 2025/01/24 | 2,539 | 2,565 | 2,523 | 2,531 | 20,800 |
| 2025/01/23 | 2,542 | 2,552 | 2,507 | 2,523 | 20,900 |
| 2025/01/22 | 2,542 | 2,554 | 2,516 | 2,544 | 18,400 |
| 2025/01/21 | 2,534 | 2,534 | 2,506 | 2,522 | 24,200 |
| 2025/01/20 | 2,496 | 2,519 | 2,494 | 2,516 | 21,600 |
| 2025/01/17 | 2,436 | 2,479 | 2,428 | 2,473 | 25,600 |
| 2025/01/16 | 2,460 | 2,470 | 2,424 | 2,429 | 20,700 |
| 2025/01/15 | 2,488 | 2,506 | 2,435 | 2,456 | 28,900 |
| 2025/01/14 | 2,543 | 2,554 | 2,465 | 2,472 | 50,000 |
| 2025/01/10 | 2,558 | 2,580 | 2,532 | 2,556 | 24,700 |
| 2025/01/09 | 2,591 | 2,595 | 2,551 | 2,560 | 28,100 |
| 2025/01/08 | 2,665 | 2,666 | 2,591 | 2,591 | 45,700 |
| 2025/01/07 | 2,699 | 2,699 | 2,658 | 2,677 | 33,600 |
| 2025/01/06 | 2,703 | 2,703 | 2,660 | 2,671 | 52,200 |
| 2024/12/30 | 2,763 | 2,763 | 2,700 | 2,702 | 43,400 |
| 2024/12/27 | 2,788 | 2,788 | 2,737 | 2,762 | 51,300 |
| 2024/12/26 | 2,780 | 2,798 | 2,768 | 2,787 | 22,200 |
| 2024/12/25 | 2,790 | 2,815 | 2,761 | 2,785 | 17,000 |
| 2024/12/24 | 2,766 | 2,785 | 2,740 | 2,768 | 20,000 |
| 2024/12/23 | 2,789 | 2,793 | 2,732 | 2,737 | 19,000 |
| 2024/12/20 | 2,749 | 2,775 | 2,718 | 2,767 | 68,200 |
| 2024/12/19 | 2,658 | 2,735 | 2,658 | 2,725 | 19,400 |
| 2024/12/18 | 2,700 | 2,747 | 2,700 | 2,707 | 13,700 |
| 2024/12/17 | 2,767 | 2,767 | 2,695 | 2,709 | 43,500 |
| 2024/12/16 | 2,734 | 2,777 | 2,718 | 2,750 | 26,600 |
| 2024/12/13 | 2,700 | 2,744 | 2,700 | 2,725 | 18,600 |
| 2024/12/12 | 2,750 | 2,766 | 2,733 | 2,733 | 24,300 |
| 2024/12/11 | 2,703 | 2,731 | 2,689 | 2,723 | 15,400 |
| 2024/12/10 | 2,705 | 2,744 | 2,698 | 2,703 | 34,200 |
| 2024/12/09 | 2,727 | 2,777 | 2,664 | 2,676 | 151,500 |
| 2024/12/06 | 2,730 | 2,750 | 2,673 | 2,715 | 41,500 |
| 2024/12/05 | 2,725 | 2,732 | 2,700 | 2,715 | 20,800 |
| 2024/12/04 | 2,754 | 2,775 | 2,701 | 2,701 | 24,200 |
| 2024/12/03 | 2,696 | 2,758 | 2,683 | 2,740 | 31,300 |
| 2024/12/02 | 2,690 | 2,709 | 2,670 | 2,684 | 19,200 |
| 2024/11/29 | 2,686 | 2,696 | 2,628 | 2,674 | 18,100 |
| 2024/11/28 | 2,670 | 2,699 | 2,643 | 2,686 | 24,200 |
| 2024/11/27 | 2,735 | 2,737 | 2,666 | 2,667 | 28,500 |
| 2024/11/26 | 2,823 | 2,840 | 2,733 | 2,746 | 38,700 |
| 2024/11/25 | 2,783 | 2,822 | 2,774 | 2,803 | 37,000 |
| 2024/11/22 | 2,726 | 2,797 | 2,726 | 2,769 | 53,800 |
| 2024/11/21 | 2,711 | 2,742 | 2,710 | 2,725 | 31,700 |
| 2024/11/20 | 2,693 | 2,752 | 2,681 | 2,681 | 49,900 |
| 2024/11/19 | 2,658 | 2,699 | 2,642 | 2,683 | 34,700 |
| 2024/11/18 | 2,639 | 2,654 | 2,606 | 2,627 | 50,700 |
| 2024/11/15 | 2,600 | 2,662 | 2,500 | 2,640 | 162,400 |
| 2024/11/14 | 2,855 | 2,890 | 2,801 | 2,834 | 61,200 |
| 2024/11/13 | 2,801 | 2,856 | 2,801 | 2,830 | 36,200 |
| 2024/11/12 | 2,818 | 2,885 | 2,818 | 2,823 | 27,200 |
| 2024/11/11 | 2,830 | 2,845 | 2,799 | 2,805 | 22,900 |
| 2024/11/08 | 2,848 | 2,900 | 2,823 | 2,825 | 42,200 |
| 2024/11/07 | 2,755 | 2,865 | 2,755 | 2,848 | 59,900 |
| 2024/11/06 | 2,755 | 2,792 | 2,734 | 2,756 | 24,000 |
| 2024/11/05 | 2,743 | 2,756 | 2,718 | 2,732 | 20,200 |
| 2024/11/01 | 2,737 | 2,789 | 2,643 | 2,743 | 101,200 |
| 2024/10/31 | 2,720 | 2,815 | 2,720 | 2,787 | 36,400 |
| 2024/10/30 | 2,759 | 2,774 | 2,709 | 2,723 | 100,800 |
| 2024/10/29 | 2,741 | 2,762 | 2,721 | 2,759 | 21,500 |
| 2024/10/28 | 2,670 | 2,725 | 2,657 | 2,720 | 21,600 |
| 2024/10/25 | 2,705 | 2,712 | 2,632 | 2,654 | 23,100 |
| 2024/10/24 | 2,691 | 2,691 | 2,640 | 2,675 | 33,200 |
| 2024/10/23 | 2,752 | 2,770 | 2,698 | 2,698 | 22,900 |
| 2024/10/22 | 2,799 | 2,802 | 2,722 | 2,743 | 47,700 |
| 2024/10/21 | 2,789 | 2,825 | 2,767 | 2,805 | 42,600 |
| 2024/10/18 | 2,762 | 2,782 | 2,744 | 2,770 | 23,300 |
| 2024/10/17 | 2,765 | 2,780 | 2,750 | 2,765 | 28,000 |
| 2024/10/16 | 2,700 | 2,771 | 2,689 | 2,768 | 29,000 |
| 2024/10/15 | 2,741 | 2,767 | 2,722 | 2,750 | 25,300 |
| 2024/10/11 | 2,706 | 2,740 | 2,706 | 2,722 | 19,300 |
| 2024/10/10 | 2,731 | 2,732 | 2,700 | 2,720 | 17,200 |
| 2024/10/09 | 2,713 | 2,732 | 2,692 | 2,717 | 20,300 |
| 2024/10/08 | 2,733 | 2,738 | 2,690 | 2,703 | 26,600 |
| 2024/10/07 | 2,780 | 2,784 | 2,743 | 2,751 | 20,900 |
| 2024/10/04 | 2,750 | 2,753 | 2,724 | 2,730 | 19,500 |
| 2024/10/03 | 2,765 | 2,767 | 2,714 | 2,722 | 28,300 |
| 2024/10/02 | 2,737 | 2,740 | 2,693 | 2,700 | 37,400 |
| 2024/10/01 | 2,695 | 2,749 | 2,692 | 2,711 | 25,500 |
| 2024/09/30 | 2,707 | 2,743 | 2,668 | 2,680 | 42,800 |
| 2024/09/27 | 2,801 | 2,804 | 2,752 | 2,781 | 52,000 |
| 2024/09/26 | 2,742 | 2,799 | 2,730 | 2,799 | 61,400 |
| 2024/09/25 | 2,726 | 2,739 | 2,697 | 2,712 | 28,700 |
| 2024/09/24 | 2,756 | 2,756 | 2,697 | 2,717 | 28,300 |
| 2024/09/20 | 2,735 | 2,749 | 2,685 | 2,702 | 55,600 |
| 2024/09/19 | 2,659 | 2,710 | 2,659 | 2,690 | 35,500 |
| 2024/09/18 | 2,633 | 2,649 | 2,602 | 2,627 | 22,000 |
| 2024/09/17 | 2,620 | 2,621 | 2,557 | 2,601 | 31,300 |
| 2024/09/13 | 2,632 | 2,632 | 2,580 | 2,603 | 35,800 |
| 2024/09/12 | 2,560 | 2,652 | 2,560 | 2,632 | 55,400 |
| 2024/09/11 | 2,499 | 2,563 | 2,486 | 2,512 | 83,200 |
| 2024/09/10 | 2,478 | 2,515 | 2,439 | 2,490 | 94,400 |
| 2024/09/09 | 2,415 | 2,481 | 2,391 | 2,477 | 123,700 |
| 2024/09/06 | 2,577 | 2,582 | 2,461 | 2,485 | 107,100 |
| 2024/09/05 | 2,565 | 2,616 | 2,550 | 2,564 | 50,900 |
| 2024/09/04 | 2,643 | 2,661 | 2,562 | 2,563 | 87,800 |
| 2024/09/03 | 2,735 | 2,767 | 2,710 | 2,743 | 33,000 |
| 2024/09/02 | 2,781 | 2,782 | 2,713 | 2,745 | 49,100 |
| 2024/08/30 | 2,739 | 2,779 | 2,690 | 2,775 | 44,800 |
| 2024/08/29 | 2,686 | 2,764 | 2,656 | 2,734 | 59,500 |
| 2024/08/28 | 2,660 | 2,734 | 2,653 | 2,705 | 54,700 |
| 2024/08/27 | 2,598 | 2,630 | 2,568 | 2,630 | 46,000 |
| 2024/08/26 | 2,613 | 2,615 | 2,574 | 2,602 | 22,500 |
| 2024/08/23 | 2,659 | 2,660 | 2,587 | 2,614 | 28,600 |
| 2024/08/22 | 2,674 | 2,680 | 2,630 | 2,649 | 19,100 |
| 2024/08/21 | 2,668 | 2,695 | 2,645 | 2,674 | 21,200 |
| 2024/08/20 | 2,648 | 2,693 | 2,648 | 2,677 | 29,200 |
| 2024/08/19 | 2,669 | 2,707 | 2,585 | 2,627 | 44,900 |