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
1986/12/27 321 326 311 315 266,000
1986/12/26 340 340 320 322 101,000
1986/12/25 347 347 340 340 75,000
1986/12/24 350 350 345 347 58,000
1986/12/23 345 350 340 350 68,000
1986/12/22 344 344 344 344 31,000
1986/12/19 341 344 341 344 45,000
1986/12/18 346 347 345 345 58,000
1986/12/17 351 351 345 345 61,000
1986/12/16 355 356 354 356 31,000
1986/12/15 367 367 341 341 45,000
1986/12/12 362 365 360 362 73,000
1986/12/11 370 373 363 363 77,000
1986/12/10 370 370 365 370 63,000
1986/12/09 369 370 365 370 78,000
1986/12/08 361 370 360 370 65,000
1986/12/06 357 366 357 366 44,000
1986/12/05 365 366 357 357 90,000
1986/12/04 365 370 365 366 49,000
1986/12/03 370 370 365 365 71,000
1986/12/02 372 385 370 375 176,000
1986/12/01 380 390 370 370 211,000
1986/11/29 376 379 375 379 57,000
1986/11/28 380 387 375 380 161,000
1986/11/27 382 390 375 387 233,000
1986/11/26 368 400 368 392 716,000
1986/11/25 363 370 356 368 97,000
1986/11/22 347 360 347 360 109,000
1986/11/21 350 352 347 347 56,000
1986/11/20 355 355 351 351 45,000
1986/11/19 354 354 348 350 96,000
1986/11/18 354 354 335 337 91,000
1986/11/17 350 350 341 345 92,000
1986/11/14 335 350 333 349 51,000
1986/11/13 333 336 333 333 121,000
1986/11/12 340 340 333 333 66,000
1986/11/11 335 340 332 340 64,000
1986/11/10 338 338 330 332 51,000
1986/11/07 332 340 332 338 31,000
1986/11/06 331 333 331 332 24,000
1986/11/05 340 344 336 341 51,000
1986/11/04 330 339 329 331 44,000
1986/11/01 330 337 330 330 57,000
1986/10/31 327 330 322 330 50,000
1986/10/30 322 329 312 312 70,000
1986/10/29 312 317 312 312 45,000
1986/10/28 323 325 323 323 59,000
1986/10/27 328 330 325 325 48,000
1986/10/25 330 334 328 328 58,000
1986/10/24 311 342 311 325 85,000
1986/10/23 291 300 291 300 17,000
1986/10/22 291 291 291 291 5,000
1986/10/21 287 290 285 290 56,000
1986/10/20 300 303 292 295 78,000
1986/10/17 305 305 303 303 15,000
1986/10/16 306 310 300 300 60,000
1986/10/15 305 305 301 305 10,000
1986/10/14 313 313 305 305 21,000
1986/10/13 306 314 306 314 9,000
1986/10/09 300 304 299 300 59,000
1986/10/08 320 323 314 314 68,000
1986/10/07 328 335 328 330 34,000
1986/10/06 325 340 320 333 68,000
1986/10/04 320 321 320 320 35,000
1986/10/03 278 300 277 300 91,000
1986/10/02 290 290 273 280 134,000
1986/10/01 315 320 300 300 129,000
1986/09/30 320 320 316 320 83,000
1986/09/29 335 340 313 315 85,000
1986/09/27 343 348 339 340 37,000
1986/09/26 345 350 338 339 78,000
1986/09/25 369 369 342 342 64,000
1986/09/24 345 369 345 369 43,000
1986/09/22 350 355 342 342 34,000
1986/09/19 345 350 342 350 55,000
1986/09/18 346 351 345 345 42,000
1986/09/17 341 350 339 346 44,000
1986/09/16 352 352 340 340 74,000
1986/09/12 345 349 335 344 72,000
1986/09/11 355 359 350 350 86,000
1986/09/10 365 365 356 356 75,000
1986/09/09 370 370 365 365 29,000
1986/09/08 370 370 365 365 55,000
1986/09/06 368 368 360 365 35,000
1986/09/05 370 370 368 368 33,000
1986/09/04 364 370 361 365 57,000
1986/09/03 365 366 360 364 87,000
1986/09/02 362 365 360 365 83,000
1986/09/01 362 367 360 362 75,000
1986/08/30 365 367 363 367 56,000
1986/08/29 368 370 365 366 37,000
1986/08/28 365 370 365 367 63,000
1986/08/27 380 380 365 365 76,000
1986/08/26 382 384 379 382 70,000
1986/08/25 371 387 371 387 38,000
1986/08/23 365 368 365 367 27,000
1986/08/22 365 375 364 365 55,000
1986/08/21 376 380 360 364 123,000
1986/08/20 376 383 376 380 81,000
1986/08/19 385 386 380 381 99,000
1986/08/18 393 394 385 385 53,000
1986/08/15 395 395 389 391 66,000
1986/08/14 387 391 387 390 64,000
1986/08/13 410 415 405 415 139,000
1986/08/12 405 406 396 406 31,000
1986/08/11 405 405 390 390 52,000
1986/08/08 391 400 391 400 35,000
1986/08/07 399 400 390 390 48,000
1986/08/06 399 399 390 395 42,000
1986/08/05 387 400 387 390 28,000
1986/08/04 387 405 386 401 77,000
1986/08/02 390 390 380 380 44,000
1986/08/01 390 395 385 385 74,000
1986/07/31 399 400 390 390 62,000
1986/07/30 410 410 400 401 120,000
1986/07/29 414 417 411 411 69,000
1986/07/28 412 417 411 413 92,000
1986/07/26 422 422 411 411 71,000
1986/07/25 430 431 422 422 128,000
1986/07/24 430 440 430 435 126,000
1986/07/23 435 444 435 435 92,000
1986/07/22 425 434 425 430 85,000
1986/07/21 445 445 420 435 93,000
1986/07/19 445 445 437 437 58,000
1986/07/18 445 450 440 440 113,000
1986/07/17 447 454 445 445 128,000
1986/07/16 457 457 445 447 108,000
1986/07/15 445 460 440 456 191,000
1986/07/14 445 455 445 445 105,000
1986/07/11 443 445 440 445 123,000
1986/07/10 448 455 445 448 139,000
1986/07/09 451 465 445 445 163,000
1986/07/08 450 460 449 452 195,000
1986/07/07 456 459 431 431 207,000
1986/07/05 459 460 451 455 135,000
1986/07/04 470 473 451 451 570,000
1986/07/03 465 481 460 460 1,330,000
1986/07/02 455 459 454 459 1,158,000
1986/07/01 424 424 419 419 192,000
1986/06/30 420 420 416 419 86,000
1986/06/28 420 423 415 415 108,000
1986/06/27 424 425 418 418 117,000
1986/06/26 427 427 418 422 97,000
1986/06/25 425 427 418 422 146,000
1986/06/24 415 425 411 424 163,000
1986/06/23 423 424 418 418 106,000
1986/06/21 427 428 418 418 136,000
1986/06/20 428 429 421 422 134,000
1986/06/19 424 430 421 424 191,000
1986/06/18 425 425 416 421 116,000
1986/06/17 425 430 421 423 141,000
1986/06/16 425 432 421 425 194,000
1986/06/13 435 437 425 426 221,000
1986/06/12 429 435 426 430 174,000
1986/06/11 425 430 420 430 210,000
1986/06/10 425 426 415 419 208,000
1986/06/09 430 437 430 430 233,000
1986/06/07 429 430 424 430 258,000
1986/06/06 430 430 410 410 210,000
1986/06/05 434 434 419 426 234,000
1986/06/04 440 440 425 430 404,000
1986/06/03 420 447 419 436 1,020,000
1986/06/02 422 424 415 416 133,000
1986/05/31 419 423 416 423 187,000
1986/05/30 421 429 416 424 132,000
1986/05/29 416 429 416 417 183,000
1986/05/28 415 420 414 415 86,000
1986/05/27 424 424 415 415 98,000
1986/05/26 429 430 417 419 202,000
1986/05/24 420 425 420 424 242,000
1986/05/23 420 420 405 405 466,000
1986/05/22 405 415 403 413 74,000
1986/05/21 405 410 401 410 225,000
1986/05/20 411 415 403 405 140,000
1986/05/19 424 425 410 410 197,000
1986/05/17 416 417 410 415 74,000
1986/05/16 422 430 411 411 521,000
1986/05/15 424 432 420 422 1,388,000
1986/05/14 409 415 402 415 273,000
1986/05/13 410 411 401 405 144,000
1986/05/12 415 416 402 405 128,000
1986/05/09 413 415 404 414 172,000
1986/05/08 406 417 403 410 192,000
1986/05/07 404 415 401 403 194,000
1986/05/06 420 420 399 399 382,000
1986/05/02 411 420 407 420 557,000
1986/05/01 414 414 400 401 494,000
1986/04/30 398 422 395 415 1,247,000
1986/04/28 395 398 388 388 69,000
1986/04/26 400 400 395 395 348,000
1986/04/25 390 400 388 399 283,000
1986/04/24 394 395 384 384 150,000
1986/04/23 387 400 385 386 331,000
1986/04/22 385 388 380 382 109,000
1986/04/21 375 390 370 380 148,000
1986/04/19 375 378 371 375 63,000
1986/04/18 363 375 360 375 71,000
1986/04/17 365 368 363 368 29,000
1986/04/16 366 370 363 363 38,000
1986/04/15 369 370 368 368 76,000
1986/04/14 380 380 368 368 74,000
1986/04/11 360 370 360 370 76,000
1986/04/10 365 370 357 357 68,000
1986/04/09 367 367 360 360 119,000
1986/04/08 362 367 360 367 19,000
1986/04/07 371 371 362 363 47,000
1986/04/05 370 370 360 361 65,000
1986/04/04 360 370 360 370 55,000
1986/04/03 362 362 355 355 57,000
1986/04/02 375 378 370 372 43,000
1986/04/01 371 383 370 370 64,000
1986/03/31 380 380 370 375 49,000
1986/03/29 375 385 368 385 39,000
1986/03/28 380 380 370 370 41,000
1986/03/27 351 370 351 368 140,000
1986/03/26 360 360 350 350 79,000
1986/03/25 370 370 360 360 75,000
1986/03/24 385 385 370 370 83,000
1986/03/22 383 385 381 381 40,000
1986/03/20 385 389 380 381 107,000
1986/03/19 387 390 380 385 219,000
1986/03/18 390 390 385 385 64,000
1986/03/17 395 398 384 390 102,000
1986/03/15 399 399 393 393 53,000
1986/03/14 397 400 395 398 255,000
1986/03/13 398 400 393 399 172,000
1986/03/12 400 400 391 392 205,000
1986/03/11 398 398 392 398 87,000
1986/03/10 395 397 385 385 124,000
1986/03/07 394 394 384 385 75,000
1986/03/06 392 393 379 379 78,000
1986/03/05 403 404 384 389 185,000
1986/03/04 395 400 390 400 320,000
1986/03/03 395 397 390 391 132,000
1986/03/01 386 398 382 398 93,000
1986/02/28 380 388 378 378 148,000
1986/02/27 377 380 371 380 123,000
1986/02/26 373 380 371 374 80,000
1986/02/25 371 381 370 370 53,000
1986/02/24 370 371 370 370 21,000
1986/02/22 370 372 369 370 49,000
1986/02/21 375 375 370 370 53,000
1986/02/20 372 380 372 375 48,000
1986/02/19 384 389 370 370 103,000
1986/02/18 389 397 380 384 63,000
1986/02/17 378 390 378 389 62,000
1986/02/15 380 384 375 378 48,000
1986/02/14 395 395 388 388 159,000
1986/02/13 407 410 385 395 590,000
1986/02/12 375 405 375 402 808,000
1986/02/10 369 373 360 360 93,000
1986/02/07 373 375 368 368 105,000
1986/02/06 372 376 368 368 143,000
1986/02/05 374 374 366 368 79,000
1986/02/04 380 382 370 371 116,000
1986/02/03 374 388 372 380 389,000
1986/02/01 367 374 365 369 87,000
1986/01/31 369 369 357 362 89,000
1986/01/30 377 378 368 374 208,000
1986/01/29 364 383 364 372 618,000
1986/01/28 351 363 348 363 171,000
1986/01/27 360 360 345 346 65,000
1986/01/25 351 360 351 359 106,000
1986/01/24 350 350 345 345 57,000
1986/01/23 349 349 347 347 75,000
1986/01/22 349 352 348 348 52,000
1986/01/21 345 348 345 346 23,000
1986/01/20 350 355 346 346 70,000
1986/01/18 347 350 347 350 28,000
1986/01/17 350 350 344 346 58,000
1986/01/16 352 355 350 350 36,000
1986/01/14 350 355 350 350 35,000
1986/01/13 365 366 354 357 186,000
1986/01/10 350 365 350 363 284,000
1986/01/09 341 350 341 345 47,000
1986/01/08 342 342 340 340 67,000
1986/01/07 345 345 340 340 28,000
1986/01/06 347 347 342 345 46,000
1986/01/04 350 350 341 342 34,000

このページの先頭へ