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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 2,670 | 2,688 | 2,640 | 2,688 | 39,600 |
| 2024/08/15 | 2,647 | 2,672 | 2,624 | 2,627 | 23,300 |
| 2024/08/14 | 2,660 | 2,679 | 2,605 | 2,647 | 39,500 |
| 2024/08/13 | 2,620 | 2,716 | 2,598 | 2,640 | 65,200 |
| 2024/08/09 | 2,545 | 2,629 | 2,505 | 2,570 | 79,900 |
| 2024/08/08 | 2,384 | 2,500 | 2,371 | 2,425 | 46,500 |
| 2024/08/07 | 2,323 | 2,487 | 2,299 | 2,433 | 60,500 |
| 2024/08/06 | 2,379 | 2,427 | 2,305 | 2,371 | 66,600 |
| 2024/08/05 | 2,320 | 2,355 | 2,052 | 2,100 | 112,700 |
| 2024/08/02 | 2,625 | 2,630 | 2,512 | 2,520 | 58,500 |
| 2024/08/01 | 2,859 | 2,859 | 2,715 | 2,722 | 41,900 |
| 2024/07/31 | 2,767 | 2,861 | 2,766 | 2,859 | 24,600 |
| 2024/07/30 | 2,838 | 2,885 | 2,785 | 2,803 | 33,600 |
| 2024/07/29 | 2,850 | 2,862 | 2,796 | 2,830 | 31,000 |
| 2024/07/26 | 2,778 | 2,848 | 2,770 | 2,803 | 26,600 |
| 2024/07/25 | 2,780 | 2,794 | 2,741 | 2,770 | 57,700 |
| 2024/07/24 | 2,886 | 2,900 | 2,823 | 2,836 | 65,200 |
| 2024/07/23 | 2,984 | 2,998 | 2,933 | 2,933 | 44,300 |
| 2024/07/22 | 3,050 | 3,050 | 2,965 | 2,965 | 37,600 |
| 2024/07/19 | 3,035 | 3,100 | 3,025 | 3,065 | 44,200 |
| 2024/07/18 | 3,115 | 3,115 | 3,035 | 3,035 | 32,400 |
| 2024/07/17 | 3,175 | 3,210 | 3,140 | 3,155 | 29,900 |
| 2024/07/16 | 3,175 | 3,190 | 3,130 | 3,160 | 20,700 |
| 2024/07/12 | 3,195 | 3,295 | 3,175 | 3,175 | 47,100 |
| 2024/07/11 | 3,235 | 3,265 | 3,170 | 3,215 | 40,100 |
| 2024/07/10 | 3,305 | 3,305 | 3,155 | 3,165 | 56,800 |
| 2024/07/09 | 3,225 | 3,335 | 3,195 | 3,305 | 74,700 |
| 2024/07/08 | 3,230 | 3,260 | 3,150 | 3,185 | 55,200 |
| 2024/07/05 | 3,140 | 3,300 | 3,125 | 3,220 | 143,800 |
| 2024/07/04 | 3,140 | 3,265 | 3,110 | 3,110 | 85,700 |
| 2024/07/03 | 2,968 | 3,115 | 2,957 | 3,115 | 64,700 |
| 2024/07/02 | 2,980 | 2,980 | 2,948 | 2,957 | 20,900 |
| 2024/07/01 | 2,984 | 3,000 | 2,946 | 2,959 | 34,800 |
| 2024/06/28 | 3,010 | 3,015 | 2,980 | 2,980 | 23,700 |
| 2024/06/27 | 2,973 | 3,030 | 2,961 | 3,020 | 40,800 |
| 2024/06/26 | 2,935 | 2,965 | 2,910 | 2,965 | 27,100 |
| 2024/06/25 | 2,896 | 2,931 | 2,875 | 2,931 | 45,100 |
| 2024/06/24 | 2,908 | 2,921 | 2,880 | 2,896 | 42,100 |
| 2024/06/21 | 2,976 | 2,997 | 2,906 | 2,907 | 61,300 |
| 2024/06/20 | 2,986 | 2,998 | 2,940 | 2,995 | 35,600 |
| 2024/06/19 | 3,035 | 3,045 | 2,977 | 2,984 | 29,300 |
| 2024/06/18 | 3,025 | 3,040 | 2,999 | 3,005 | 25,100 |
| 2024/06/17 | 3,100 | 3,100 | 2,967 | 2,993 | 66,000 |
| 2024/06/14 | 3,020 | 3,165 | 3,010 | 3,110 | 135,200 |
| 2024/06/13 | 3,055 | 3,090 | 2,999 | 3,025 | 39,400 |
| 2024/06/12 | 3,055 | 3,125 | 3,050 | 3,050 | 43,700 |
| 2024/06/11 | 3,045 | 3,080 | 3,030 | 3,055 | 28,500 |
| 2024/06/10 | 2,976 | 3,040 | 2,976 | 3,040 | 34,000 |
| 2024/06/07 | 2,901 | 2,983 | 2,901 | 2,980 | 32,700 |
| 2024/06/06 | 2,905 | 2,935 | 2,875 | 2,922 | 32,000 |
| 2024/06/05 | 2,948 | 2,963 | 2,900 | 2,900 | 34,700 |
| 2024/06/04 | 2,972 | 3,025 | 2,931 | 2,931 | 36,100 |
| 2024/06/03 | 3,025 | 3,040 | 2,997 | 2,997 | 26,800 |
| 2024/05/31 | 2,958 | 3,030 | 2,958 | 3,015 | 26,300 |
| 2024/05/30 | 2,971 | 2,975 | 2,913 | 2,973 | 37,200 |
| 2024/05/29 | 3,040 | 3,055 | 2,984 | 2,986 | 35,000 |
| 2024/05/28 | 3,045 | 3,105 | 3,040 | 3,040 | 30,500 |
| 2024/05/27 | 3,075 | 3,090 | 3,045 | 3,070 | 27,600 |
| 2024/05/24 | 2,970 | 3,080 | 2,960 | 3,040 | 35,700 |
| 2024/05/23 | 3,080 | 3,085 | 2,946 | 3,040 | 122,700 |
| 2024/05/22 | 3,185 | 3,235 | 3,005 | 3,010 | 184,900 |
| 2024/05/21 | 3,060 | 3,180 | 3,055 | 3,095 | 135,500 |
| 2024/05/20 | 2,959 | 3,080 | 2,930 | 3,055 | 126,100 |
| 2024/05/17 | 2,773 | 2,965 | 2,741 | 2,963 | 94,500 |
| 2024/05/16 | 2,897 | 2,940 | 2,780 | 2,784 | 127,500 |
| 2024/05/15 | 2,816 | 2,844 | 2,796 | 2,797 | 33,800 |
| 2024/05/14 | 2,914 | 2,915 | 2,814 | 2,842 | 37,600 |
| 2024/05/13 | 2,900 | 2,935 | 2,861 | 2,914 | 43,900 |
| 2024/05/10 | 2,915 | 2,920 | 2,870 | 2,890 | 30,600 |
| 2024/05/09 | 2,826 | 2,915 | 2,826 | 2,892 | 46,300 |
| 2024/05/08 | 2,824 | 2,876 | 2,824 | 2,843 | 31,400 |
| 2024/05/07 | 2,800 | 2,827 | 2,796 | 2,824 | 22,400 |
| 2024/05/02 | 2,781 | 2,800 | 2,760 | 2,796 | 19,000 |
| 2024/05/01 | 2,783 | 2,814 | 2,773 | 2,784 | 22,000 |
| 2024/04/30 | 2,753 | 2,824 | 2,741 | 2,817 | 94,600 |
| 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 |