日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/07 1,998 2,005 1,822 1,842 1,683,300
2026/07/06 2,095 2,100 1,990 2,010 869,400
2026/07/03 1,966 2,083 1,960 2,083 1,061,200
2026/07/02 2,025 2,100 1,978 2,052 1,227,700
2026/07/01 2,093 2,195 2,041 2,161 1,427,600
2026/06/30 2,079 2,084 2,026 2,043 1,021,500
2026/06/29 2,205 2,211 2,013 2,059 1,750,000
2026/06/26 2,263 2,307 2,122 2,215 1,185,200
2026/06/25 2,400 2,425 2,275 2,299 1,150,400
2026/06/24 2,391 2,459 2,246 2,263 1,946,100
2026/06/23 2,455 2,580 2,391 2,409 2,069,200
2026/06/22 2,281 2,488 2,273 2,445 1,798,100
2026/06/19 2,331 2,427 2,222 2,243 1,295,300
2026/06/18 2,324 2,387 2,310 2,326 1,234,800
2026/06/17 2,218 2,397 2,201 2,325 1,656,700
2026/06/16 2,205 2,448 2,192 2,313 3,467,400
2026/06/15 2,075 2,188 2,065 2,170 1,770,600
2026/06/12 1,912 1,995 1,887 1,945 1,646,700
2026/06/11 1,798 1,854 1,742 1,832 1,515,700
2026/06/10 2,014 2,033 1,851 1,851 2,185,400
2026/06/09 2,119 2,141 1,990 2,055 2,012,900
2026/06/08 2,069 2,129 2,024 2,062 2,643,300
2026/06/05 2,432 2,467 2,172 2,296 2,874,600
2026/06/04 2,563 2,810 2,380 2,472 6,008,000
2026/06/03 2,203 2,653 2,134 2,653 4,436,800
2026/06/02 2,016 2,200 1,828 2,153 4,027,300
2026/06/01 1,935 2,048 1,885 2,000 1,844,600
2026/05/29 1,900 2,035 1,830 1,964 2,481,400
2026/05/28 1,847 1,909 1,773 1,861 1,914,700
2026/05/27 1,902 2,061 1,899 1,900 3,890,100
2026/05/26 1,900 1,902 1,801 1,866 947,800
2026/05/25 1,894 1,960 1,821 1,880 2,068,600
2026/05/22 1,860 1,913 1,798 1,854 925,800
2026/05/21 1,853 1,905 1,797 1,838 1,390,300
2026/05/20 1,852 1,855 1,746 1,826 1,810,000
2026/05/19 2,019 2,050 1,890 1,944 2,258,800
2026/05/18 2,050 2,064 1,970 2,040 2,400,100
2026/05/15 2,043 2,126 1,945 2,048 4,589,200
2026/05/14 2,485 2,525 2,372 2,443 1,084,100
2026/05/13 2,413 2,468 2,360 2,435 715,800
2026/05/12 2,495 2,638 2,413 2,432 1,414,100
2026/05/11 2,350 2,499 2,317 2,465 1,136,100
2026/05/08 2,250 2,300 2,193 2,300 671,800
2026/05/07 2,175 2,301 2,172 2,280 1,135,000
2026/05/01 2,113 2,167 2,071 2,131 664,800
2026/04/30 2,142 2,294 2,113 2,128 1,946,500
2026/04/28 2,020 2,110 2,000 2,100 992,500
2026/04/27 2,091 2,138 1,959 2,024 1,643,600
2026/04/24 1,788 2,063 1,783 2,059 3,083,100
2026/04/23 1,694 1,729 1,655 1,715 902,500
2026/04/22 1,800 1,824 1,698 1,705 820,700
2026/04/21 1,812 1,877 1,785 1,819 851,000
2026/04/20 1,789 1,820 1,756 1,777 735,900
2026/04/17 1,851 1,868 1,779 1,780 874,200
2026/04/16 1,807 1,894 1,781 1,891 917,800
2026/04/15 1,934 2,009 1,769 1,780 1,634,300
2026/04/14 1,850 1,881 1,797 1,854 1,299,600
2026/04/13 1,709 1,832 1,688 1,787 1,153,100
2026/04/10 1,660 1,719 1,653 1,695 724,000
2026/04/09 1,640 1,641 1,573 1,621 627,300
2026/04/08 1,662 1,678 1,604 1,660 956,800
2026/04/07 1,626 1,627 1,550 1,582 718,600
2026/04/06 1,573 1,650 1,566 1,625 1,014,200
2026/04/03 1,517 1,544 1,496 1,533 701,100
2026/03/27 7,880 8,050 7,750 8,040 128,300
2026/03/26 8,280 8,340 7,990 8,030 130,300
2026/03/25 8,170 8,340 8,030 8,240 126,600
2026/03/24 7,960 8,030 7,560 7,720 148,900
2026/03/23 7,600 7,730 7,340 7,570 277,300
2026/03/19 8,360 8,360 7,830 7,900 338,900
2026/03/18 8,720 8,850 8,650 8,810 76,800
2026/03/17 8,790 8,880 8,490 8,570 112,000
2026/03/16 8,610 8,800 8,400 8,570 150,500
2026/03/13 8,640 8,910 8,630 8,740 99,500
2026/03/12 9,010 9,320 8,860 8,870 132,900
2026/03/11 9,100 9,300 9,030 9,100 163,500
2026/03/10 9,010 9,360 8,930 8,990 193,600
2026/03/09 8,410 8,580 7,980 8,410 354,000
2026/03/06 9,220 9,400 8,950 9,160 142,900
2026/03/05 9,620 9,850 9,280 9,370 182,900
2026/03/04 9,510 9,700 8,680 8,950 370,100
2026/03/03 10,520 10,680 9,750 9,750 216,900
2026/03/02 10,000 10,520 9,980 10,390 141,900
2026/02/27 10,010 10,350 9,910 10,320 220,500
2026/02/26 10,700 10,740 10,120 10,240 228,800
2026/02/25 10,590 10,920 10,230 10,540 284,000
2026/02/24 9,940 10,320 9,710 10,290 240,500
2026/02/20 10,060 10,100 9,510 9,850 307,800
2026/02/19 9,920 10,270 9,790 10,200 173,500
2026/02/18 10,000 10,300 9,780 9,910 294,500
2026/02/17 9,850 10,220 9,500 9,990 342,200
2026/02/16 10,000 10,560 9,850 9,950 436,500
2026/02/13 8,990 9,390 8,800 9,260 690,900
2026/02/12 8,600 9,180 8,520 9,140 392,900
2026/02/10 8,120 8,460 8,060 8,420 166,100
2026/02/09 7,990 8,160 7,870 8,040 202,400
2026/02/06 7,430 7,730 7,280 7,730 169,300
2026/02/05 7,600 7,720 7,480 7,570 130,800
2026/02/04 7,510 7,620 7,330 7,590 124,000
2026/02/03 7,260 7,600 7,230 7,560 182,200
2026/02/02 7,360 7,490 7,120 7,120 169,100
2026/01/30 7,180 7,330 7,080 7,310 103,600
2026/01/29 7,370 7,370 7,060 7,240 133,800
2026/01/28 7,250 7,300 7,030 7,260 58,900
2026/01/27 6,960 7,290 6,870 7,220 104,300
2026/01/26 7,190 7,210 6,940 7,010 103,800
2026/01/23 7,350 7,430 7,270 7,280 52,900
2026/01/22 7,300 7,380 7,150 7,290 107,500
2026/01/21 7,000 7,250 6,980 7,230 156,500
2026/01/20 7,350 7,370 7,030 7,170 106,400
2026/01/19 7,230 7,470 7,170 7,330 93,600
2026/01/16 7,530 7,580 7,030 7,320 203,800
2026/01/15 7,100 7,520 7,050 7,420 154,200
2026/01/14 6,770 7,190 6,770 7,180 150,100
2026/01/13 6,770 6,810 6,640 6,740 110,500
2026/01/09 6,470 6,690 6,360 6,620 119,400
2026/01/08 6,620 6,690 6,480 6,480 105,900
2026/01/07 6,370 6,640 6,350 6,560 138,800
2026/01/06 6,240 6,470 6,140 6,450 127,100
2026/01/05 6,340 6,410 6,130 6,140 132,300
2025/12/30 6,370 6,450 6,190 6,270 322,500
2025/12/29 6,330 6,690 6,290 6,620 364,000
2025/12/26 6,100 6,190 6,090 6,170 55,100
2025/12/25 6,050 6,070 5,970 6,040 31,800
2025/12/24 6,130 6,150 5,970 5,970 39,900
2025/12/23 6,150 6,150 6,050 6,120 53,100
2025/12/22 6,060 6,160 6,000 6,130 71,000
2025/12/19 5,920 6,000 5,840 5,960 48,500
2025/12/18 5,950 5,970 5,850 5,870 71,600
2025/12/17 5,980 6,110 5,860 6,010 57,300
2025/12/16 6,320 6,330 5,910 5,920 101,800
2025/12/15 6,060 6,320 5,980 6,320 73,000
2025/12/12 6,070 6,300 6,020 6,160 91,600
2025/12/11 5,890 6,180 5,870 5,970 161,200
2025/12/10 5,950 5,990 5,830 5,840 35,800
2025/12/09 6,000 6,060 5,830 5,970 74,700
2025/12/08 5,790 5,940 5,760 5,940 47,600
2025/12/05 5,780 5,840 5,740 5,770 33,300
2025/12/04 5,810 5,830 5,730 5,770 51,100
2025/12/03 5,700 5,770 5,650 5,710 32,200
2025/12/02 5,730 5,740 5,590 5,660 44,300
2025/12/01 5,850 5,950 5,630 5,770 85,300
2025/11/28 5,550 5,950 5,480 5,790 125,500
2025/11/27 5,350 5,570 5,340 5,520 95,000
2025/11/26 5,200 5,410 5,090 5,400 129,000
2025/11/25 5,150 5,230 5,120 5,160 49,400
2025/11/21 4,915 5,230 4,905 5,130 95,100
2025/11/20 5,280 5,300 5,090 5,110 61,800
2025/11/19 4,910 5,150 4,870 5,130 88,800
2025/11/18 5,100 5,110 4,915 4,920 66,300
2025/11/17 4,925 5,160 4,890 5,130 69,400
2025/11/14 5,330 5,330 4,920 4,935 292,300
2025/11/13 5,130 5,330 5,130 5,280 135,600
2025/11/12 5,130 5,230 5,100 5,230 55,100
2025/11/11 5,150 5,170 5,050 5,130 73,400
2025/11/10 5,020 5,120 4,995 5,120 56,500
2025/11/07 5,020 5,020 4,915 4,950 37,100
2025/11/06 5,050 5,080 4,985 4,985 48,500
2025/11/05 5,050 5,080 4,890 5,020 60,700
2025/11/04 5,060 5,120 5,020 5,050 45,000
2025/10/31 4,940 5,030 4,905 5,030 47,900
2025/10/30 4,935 5,000 4,885 4,895 81,200
2025/10/29 5,030 5,060 4,955 4,960 41,900
2025/10/28 5,120 5,150 5,000 5,030 53,200
2025/10/27 5,260 5,270 5,120 5,150 36,400
2025/10/24 5,120 5,210 5,100 5,180 65,300
2025/10/23 5,080 5,130 5,030 5,060 50,900
2025/10/22 5,060 5,100 5,030 5,090 39,800
2025/10/21 5,250 5,250 5,040 5,060 48,100
2025/10/20 5,090 5,220 5,040 5,210 73,500
2025/10/17 5,080 5,230 5,060 5,080 90,200
2025/10/16 5,000 5,080 4,990 5,030 48,800
2025/10/15 4,820 5,020 4,805 5,000 47,300
2025/10/14 4,870 4,975 4,820 4,820 53,800
2025/10/10 5,050 5,100 4,940 4,940 48,800
2025/10/09 5,070 5,160 5,020 5,120 84,100
2025/10/08 4,900 5,050 4,900 5,050 60,900
2025/10/07 4,805 5,020 4,785 4,925 86,200
2025/10/06 4,790 4,825 4,705 4,810 78,600
2025/10/03 4,435 4,685 4,435 4,675 72,400
2025/10/02 4,390 4,450 4,375 4,430 25,300
2025/10/01 4,525 4,525 4,380 4,400 43,300
2025/09/30 4,675 4,675 4,565 4,565 20,700
2025/09/29 4,565 4,670 4,515 4,645 35,600
2025/09/26 4,680 4,700 4,610 4,630 26,700
2025/09/25 4,700 4,705 4,620 4,675 30,500
2025/09/24 4,750 4,785 4,675 4,700 40,000
2025/09/22 4,855 4,855 4,730 4,750 67,800
2025/09/19 4,670 4,890 4,625 4,855 134,100
2025/09/18 4,580 4,615 4,545 4,600 34,200
2025/09/17 4,510 4,615 4,500 4,600 45,800
2025/09/16 4,520 4,555 4,505 4,505 23,400
2025/09/12 4,555 4,555 4,500 4,530 19,200
2025/09/11 4,515 4,550 4,500 4,505 22,600
2025/09/10 4,500 4,515 4,455 4,515 23,200
2025/09/09 4,525 4,540 4,405 4,455 38,200
2025/09/08 4,530 4,545 4,500 4,510 18,000
2025/09/05 4,510 4,535 4,460 4,530 39,900
2025/09/04 4,505 4,570 4,480 4,515 51,000
2025/09/03 4,565 4,590 4,500 4,535 41,500

このページの先頭へ