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
2007/12/28 207 208 203 203 246,000
2007/12/27 210 211 208 209 180,000
2007/12/26 210 213 209 211 373,000
2007/12/25 210 212 206 208 476,000
2007/12/21 206 208 203 206 509,000
2007/12/20 211 211 206 207 295,000
2007/12/19 213 215 210 210 419,000
2007/12/18 210 219 210 218 323,000
2007/12/17 226 227 220 220 398,000
2007/12/14 230 236 225 229 515,000
2007/12/13 236 238 230 230 359,000
2007/12/12 226 233 226 233 340,000
2007/12/11 232 233 229 230 340,000
2007/12/10 229 233 229 230 317,000
2007/12/07 227 232 227 228 280,000
2007/12/06 228 229 225 225 312,000
2007/12/05 228 229 222 224 426,000
2007/12/04 235 237 231 231 331,000
2007/12/03 233 238 232 234 468,000
2007/11/30 230 237 230 231 879,000
2007/11/29 221 227 220 226 759,000
2007/11/28 210 212 206 212 476,000
2007/11/27 208 210 201 207 731,000
2007/11/26 208 210 205 208 284,000
2007/11/22 200 207 200 204 520,000
2007/11/21 204 208 203 203 558,000
2007/11/20 202 211 198 211 1,099,000
2007/11/19 216 218 204 205 925,000
2007/11/16 223 223 216 219 959,000
2007/11/15 233 234 224 226 1,507,000
2007/11/14 261 267 237 237 914,000
2007/11/13 247 255 245 251 687,000
2007/11/12 262 263 257 262 704,000
2007/11/09 267 270 263 266 522,000
2007/11/08 267 268 263 266 633,000
2007/11/07 273 276 269 272 678,000
2007/11/06 269 273 267 269 915,000
2007/11/05 271 272 266 268 531,000
2007/11/02 265 271 263 267 309,000
2007/11/01 274 274 269 269 290,000
2007/10/31 269 273 268 273 428,000
2007/10/30 274 274 268 271 278,000
2007/10/29 275 275 272 273 250,000
2007/10/26 269 271 266 271 393,000
2007/10/25 279 279 272 273 289,000
2007/10/24 281 281 275 276 151,000
2007/10/23 275 278 273 275 267,000
2007/10/22 273 276 265 274 542,000
2007/10/19 284 286 278 281 309,000
2007/10/18 275 285 275 284 310,000
2007/10/17 283 284 277 279 491,000
2007/10/16 290 291 282 283 300,000
2007/10/15 293 295 291 292 229,000
2007/10/12 294 297 293 293 205,000
2007/10/11 297 297 291 296 360,000
2007/10/10 298 303 294 296 677,000
2007/10/09 283 294 283 291 794,000
2007/10/05 282 284 281 281 285,000
2007/10/04 283 286 282 283 357,000
2007/10/03 284 285 282 285 354,000
2007/10/02 288 291 284 286 394,000
2007/10/01 287 289 282 285 211,000
2007/09/28 286 288 282 285 366,000
2007/09/27 284 285 280 282 397,000
2007/09/26 268 275 268 275 229,000
2007/09/25 270 270 265 266 232,000
2007/09/21 271 272 262 266 448,000
2007/09/20 276 278 270 272 359,000
2007/09/19 272 272 265 270 300,000
2007/09/18 271 272 261 262 478,000
2007/09/14 270 275 269 274 365,000
2007/09/13 278 279 264 272 266,000
2007/09/12 285 285 278 280 419,000
2007/09/11 285 285 277 282 413,000
2007/09/10 280 288 279 282 303,000
2007/09/07 293 296 292 292 213,000
2007/09/06 290 295 287 294 305,000
2007/09/05 304 304 294 296 283,000
2007/09/04 306 307 298 301 324,000
2007/09/03 307 308 303 305 230,000
2007/08/31 295 303 295 303 321,000
2007/08/30 298 303 294 297 329,000
2007/08/29 295 300 292 294 315,000
2007/08/28 307 309 302 302 357,000
2007/08/27 312 314 310 310 472,000
2007/08/24 307 309 304 309 381,000
2007/08/23 298 307 298 305 424,000
2007/08/22 296 299 294 295 473,000
2007/08/21 285 301 285 297 722,000
2007/08/20 304 305 287 290 1,018,000
2007/08/17 306 306 279 279 1,271,000
2007/08/16 311 313 299 309 1,247,000
2007/08/15 324 325 319 320 892,000
2007/08/14 330 332 323 330 733,000
2007/08/13 343 343 328 332 1,250,000
2007/08/10 337 344 330 343 1,731,000
2007/08/09 359 385 355 360 3,524,000
2007/08/08 356 359 352 354 677,000
2007/08/07 360 360 355 356 304,000
2007/08/06 354 356 349 355 476,000
2007/08/03 354 359 352 358 673,000
2007/08/02 355 359 345 352 756,000
2007/08/01 360 363 353 354 423,000
2007/07/31 364 366 361 363 431,000
2007/07/30 349 362 347 360 991,000
2007/07/27 351 357 350 354 1,189,000
2007/07/26 377 377 366 367 918,000
2007/07/25 375 377 371 375 969,000
2007/07/24 383 384 378 383 1,291,000
2007/07/23 380 388 379 382 2,211,000
2007/07/20 375 380 373 375 1,094,000
2007/07/19 367 372 366 370 932,000
2007/07/18 369 371 362 366 678,000
2007/07/17 376 377 370 371 602,000
2007/07/13 379 381 373 376 1,057,000
2007/07/12 389 390 368 373 1,616,000
2007/07/11 386 390 383 388 1,000,000
2007/07/10 392 393 382 391 2,558,000
2007/07/09 387 393 383 390 3,575,000
2007/07/06 370 384 368 382 3,767,000
2007/07/05 364 368 364 367 614,000
2007/07/04 371 371 363 363 735,000
2007/07/03 371 377 366 367 1,651,000
2007/07/02 355 373 355 369 2,181,000
2007/06/29 352 355 350 354 391,000
2007/06/28 348 353 347 353 430,000
2007/06/27 353 353 344 345 908,000
2007/06/26 359 360 350 354 526,000
2007/06/25 356 359 355 355 613,000
2007/06/22 362 366 357 359 957,000
2007/06/21 367 370 356 360 1,703,000
2007/06/20 370 374 370 372 445,000
2007/06/19 374 377 368 370 716,000
2007/06/18 381 381 375 379 534,000
2007/06/15 377 380 372 380 901,000
2007/06/14 371 373 367 373 535,000
2007/06/13 361 367 358 366 628,000
2007/06/12 380 384 361 365 1,503,000
2007/06/11 387 388 378 380 1,338,000
2007/06/08 370 381 368 377 2,054,000
2007/06/07 355 381 355 376 2,965,000
2007/06/06 351 356 348 355 758,000
2007/06/05 347 353 346 353 1,058,000
2007/06/04 343 346 341 342 807,000
2007/06/01 335 340 333 338 764,000
2007/05/31 335 337 332 333 585,000
2007/05/30 338 339 333 334 807,000
2007/05/29 340 341 336 339 487,000
2007/05/28 345 347 338 341 829,000
2007/05/25 336 342 330 341 1,279,000
2007/05/24 332 337 330 334 1,036,000
2007/05/23 333 334 327 328 858,000
2007/05/22 327 332 326 332 824,000
2007/05/21 322 329 321 325 899,000
2007/05/18 325 326 316 320 992,000
2007/05/17 334 335 325 326 1,698,000
2007/05/16 349 349 326 329 3,078,000
2007/05/15 377 377 348 351 1,908,000
2007/05/14 389 389 376 377 1,055,000
2007/05/11 385 390 384 389 494,000
2007/05/10 399 399 387 389 1,179,000
2007/05/09 383 395 382 394 1,348,000
2007/05/08 378 384 377 379 1,100,000
2007/05/07 374 374 367 370 1,742,000
2007/05/02 359 369 357 369 1,640,000
2007/05/01 363 363 353 356 1,191,000
2007/04/27 365 368 361 363 928,000
2007/04/26 372 372 363 365 1,032,000
2007/04/25 375 376 369 370 646,000
2007/04/24 372 374 367 373 1,250,000
2007/04/23 386 391 379 381 1,366,000
2007/04/20 383 383 375 376 470,000
2007/04/19 387 387 378 380 717,000
2007/04/18 382 386 382 385 493,000
2007/04/17 391 392 382 383 669,000
2007/04/16 387 390 385 388 617,000
2007/04/13 396 397 383 385 1,406,000
2007/04/12 397 397 393 395 704,000
2007/04/11 404 404 397 398 1,644,000
2007/04/10 400 406 399 403 1,037,000
2007/04/09 399 402 398 399 1,049,000
2007/04/06 397 406 397 398 1,073,000
2007/04/05 401 402 396 399 829,000
2007/04/04 405 406 395 401 1,283,000
2007/04/03 404 407 397 400 1,288,000
2007/04/02 416 418 403 404 673,000
2007/03/30 418 420 413 417 501,000
2007/03/29 416 417 410 415 667,000
2007/03/28 425 426 418 419 379,000
2007/03/27 427 431 423 426 515,000
2007/03/26 424 432 423 430 625,000
2007/03/23 426 426 420 421 659,000
2007/03/22 422 426 421 423 1,054,000
2007/03/20 425 427 416 417 915,000
2007/03/19 415 421 413 419 856,000
2007/03/16 430 431 420 420 593,000
2007/03/15 427 433 426 428 713,000
2007/03/14 425 427 422 423 494,000
2007/03/13 443 446 436 437 545,000
2007/03/12 444 445 439 442 408,000
2007/03/09 439 442 437 439 554,000
2007/03/08 430 437 428 437 761,000
2007/03/07 438 442 430 430 890,000
2007/03/06 420 435 420 433 922,000
2007/03/05 436 437 416 417 1,305,000
2007/03/02 454 454 442 447 918,000
2007/03/01 463 463 446 454 1,063,000
2007/02/28 445 459 444 459 1,062,000
2007/02/27 486 488 477 480 1,052,000
2007/02/26 480 486 477 483 1,358,000
2007/02/23 478 481 470 476 1,104,000
2007/02/22 474 482 471 477 2,259,000
2007/02/21 454 467 454 467 1,586,000
2007/02/20 457 458 452 454 335,000
2007/02/19 450 457 449 454 548,000
2007/02/16 453 453 446 449 326,000
2007/02/15 457 458 450 453 790,000
2007/02/14 460 460 452 456 854,000
2007/02/13 444 452 442 451 859,000
2007/02/09 436 443 433 441 1,088,000
2007/02/08 455 456 438 445 1,172,000
2007/02/07 452 455 448 449 832,000
2007/02/06 454 458 450 451 749,000
2007/02/05 453 455 450 453 565,000
2007/02/02 456 459 449 450 628,000
2007/02/01 457 460 446 456 1,377,000
2007/01/31 459 460 453 455 471,000
2007/01/30 468 468 458 460 509,000
2007/01/29 461 466 459 461 915,000
2007/01/26 451 460 451 459 893,000
2007/01/25 465 466 450 451 1,338,000
2007/01/24 471 473 461 462 1,314,000
2007/01/23 475 475 467 470 1,079,000
2007/01/22 477 477 471 475 715,000
2007/01/19 472 474 468 472 1,201,000
2007/01/18 459 468 454 468 1,891,000
2007/01/17 455 457 446 454 1,853,000
2007/01/16 460 460 451 452 1,187,000
2007/01/15 467 472 457 459 2,879,000
2007/01/12 476 476 467 469 412,000
2007/01/11 466 474 457 461 1,417,000
2007/01/10 482 486 464 468 883,000
2007/01/09 475 484 475 481 517,000
2007/01/05 490 490 479 479 430,000
2007/01/04 487 492 485 489 422,000

このページの先頭へ