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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2025/09/02 | 4,510 | 4,550 | 4,485 | 4,535 | 45,200 |
| 2025/09/01 | 4,470 | 4,500 | 4,330 | 4,480 | 65,600 |
| 2025/08/29 | 4,555 | 4,590 | 4,525 | 4,525 | 26,900 |
| 2025/08/28 | 4,580 | 4,640 | 4,555 | 4,560 | 33,000 |
| 2025/08/27 | 4,590 | 4,655 | 4,580 | 4,580 | 34,800 |
| 2025/08/26 | 4,620 | 4,650 | 4,580 | 4,590 | 24,500 |
| 2025/08/25 | 4,620 | 4,645 | 4,580 | 4,620 | 32,600 |
| 2025/08/22 | 4,580 | 4,625 | 4,570 | 4,610 | 45,700 |
| 2025/08/21 | 4,460 | 4,640 | 4,450 | 4,590 | 79,500 |
| 2025/08/20 | 4,410 | 4,450 | 4,370 | 4,450 | 39,400 |
| 2025/08/19 | 4,420 | 4,430 | 4,365 | 4,410 | 46,800 |
| 2025/08/18 | 4,270 | 4,435 | 4,245 | 4,420 | 73,200 |
| 2025/08/15 | 4,130 | 4,260 | 4,115 | 4,225 | 49,200 |
| 2025/08/14 | 4,185 | 4,190 | 4,110 | 4,130 | 46,900 |
| 2025/08/13 | 4,270 | 4,280 | 4,190 | 4,220 | 40,400 |
| 2025/08/12 | 4,440 | 4,445 | 4,250 | 4,270 | 101,100 |
| 2025/08/08 | 4,375 | 4,410 | 4,335 | 4,395 | 45,000 |
| 2025/08/07 | 4,355 | 4,400 | 4,335 | 4,375 | 24,600 |
| 2025/08/06 | 4,305 | 4,415 | 4,305 | 4,355 | 25,000 |
| 2025/08/05 | 4,260 | 4,355 | 4,250 | 4,305 | 37,500 |
| 2025/08/04 | 4,180 | 4,250 | 4,175 | 4,240 | 24,700 |
| 2025/08/01 | 4,245 | 4,285 | 4,210 | 4,250 | 28,300 |
| 2025/07/31 | 4,240 | 4,275 | 4,225 | 4,260 | 23,700 |
| 2025/07/30 | 4,200 | 4,235 | 4,195 | 4,225 | 25,800 |
| 2025/07/29 | 4,220 | 4,245 | 4,170 | 4,205 | 33,800 |
| 2025/07/28 | 4,290 | 4,290 | 4,215 | 4,235 | 25,400 |
| 2025/07/25 | 4,280 | 4,310 | 4,230 | 4,270 | 26,600 |
| 2025/07/24 | 4,280 | 4,320 | 4,210 | 4,265 | 61,100 |
| 2025/07/23 | 4,370 | 4,385 | 4,250 | 4,280 | 64,500 |
| 2025/07/22 | 4,210 | 4,300 | 4,190 | 4,300 | 80,100 |
| 2025/07/18 | 4,165 | 4,200 | 4,150 | 4,170 | 31,600 |
| 2025/07/17 | 4,090 | 4,160 | 4,085 | 4,150 | 33,700 |
| 2025/07/16 | 4,085 | 4,155 | 4,085 | 4,100 | 36,700 |
| 2025/07/15 | 4,115 | 4,120 | 4,090 | 4,100 | 24,600 |
| 2025/07/14 | 4,110 | 4,140 | 4,090 | 4,115 | 23,500 |
| 2025/07/11 | 4,095 | 4,175 | 4,090 | 4,125 | 42,700 |
| 2025/07/10 | 4,090 | 4,140 | 4,080 | 4,095 | 37,300 |
| 2025/07/09 | 4,105 | 4,160 | 4,070 | 4,075 | 50,500 |
| 2025/07/08 | 4,020 | 4,110 | 4,020 | 4,080 | 38,600 |
| 2025/07/07 | 4,055 | 4,080 | 3,965 | 4,045 | 53,300 |
| 2025/07/04 | 4,030 | 4,105 | 4,015 | 4,095 | 56,800 |
| 2025/07/03 | 4,040 | 4,050 | 3,930 | 4,030 | 80,300 |
| 2025/07/02 | 3,955 | 4,080 | 3,905 | 4,040 | 65,200 |
| 2025/07/01 | 4,050 | 4,185 | 4,050 | 4,095 | 59,800 |
| 2025/06/30 | 4,200 | 4,220 | 4,050 | 4,050 | 73,800 |
| 2025/06/27 | 4,180 | 4,230 | 4,075 | 4,105 | 103,000 |
| 2025/06/26 | 4,000 | 4,105 | 3,990 | 4,055 | 75,000 |
| 2025/06/25 | 3,840 | 4,020 | 3,765 | 4,010 | 88,200 |
| 2025/06/24 | 3,850 | 3,900 | 3,780 | 3,840 | 48,900 |
| 2025/06/23 | 3,795 | 3,850 | 3,790 | 3,845 | 42,100 |
| 2025/06/20 | 3,780 | 3,860 | 3,770 | 3,805 | 63,800 |
| 2025/06/19 | 3,885 | 3,885 | 3,780 | 3,795 | 73,700 |
| 2025/06/18 | 3,750 | 3,795 | 3,715 | 3,730 | 40,900 |
| 2025/06/17 | 3,615 | 3,745 | 3,610 | 3,720 | 57,700 |
| 2025/06/16 | 3,580 | 3,660 | 3,580 | 3,630 | 35,400 |
| 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 |