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
2009/12/30 86 86 83 83 137,000
2009/12/29 86 86 85 86 200,000
2009/12/28 82 84 82 83 386,000
2009/12/25 80 83 80 82 440,000
2009/12/24 80 80 79 79 210,000
2009/12/22 80 81 79 79 374,000
2009/12/21 83 83 80 80 213,000
2009/12/18 80 83 79 82 206,000
2009/12/17 81 83 81 81 218,000
2009/12/16 83 83 79 81 344,000
2009/12/15 84 85 82 82 242,000
2009/12/14 87 88 82 85 169,000
2009/12/11 82 85 82 85 169,000
2009/12/10 86 86 83 83 117,000
2009/12/09 85 87 85 86 94,000
2009/12/08 90 90 87 87 164,000
2009/12/07 89 93 89 89 237,000
2009/12/04 87 88 85 88 162,000
2009/12/03 84 88 83 88 305,000
2009/12/02 83 83 81 82 189,000
2009/12/01 78 84 78 84 152,000
2009/11/30 77 79 77 79 133,000
2009/11/27 79 79 76 76 223,000
2009/11/26 80 81 79 80 138,000
2009/11/25 80 80 78 79 106,000
2009/11/24 84 84 78 78 268,000
2009/11/20 80 84 79 84 213,000
2009/11/19 81 81 78 78 95,000
2009/11/18 80 82 78 79 397,000
2009/11/17 83 83 75 77 1,066,000
2009/11/16 92 92 83 84 388,000
2009/11/13 93 93 88 90 465,000
2009/11/12 99 99 95 95 168,000
2009/11/11 100 100 99 100 78,000
2009/11/10 100 101 99 99 137,000
2009/11/09 99 101 98 99 189,000
2009/11/06 104 104 103 103 76,000
2009/11/05 103 104 103 104 77,000
2009/11/04 103 104 102 103 90,000
2009/11/02 103 104 102 104 101,000
2009/10/30 103 104 103 104 55,000
2009/10/29 103 104 102 102 174,000
2009/10/28 105 106 104 106 122,000
2009/10/27 106 107 105 105 100,000
2009/10/26 107 108 106 108 79,000
2009/10/23 107 108 106 108 111,000
2009/10/22 107 107 105 107 94,000
2009/10/21 106 107 106 107 201,000
2009/10/20 108 109 107 108 185,000
2009/10/19 108 108 106 108 177,000
2009/10/16 110 110 108 108 115,000
2009/10/15 113 114 110 112 139,000
2009/10/14 111 114 109 114 81,000
2009/10/13 111 113 110 112 86,000
2009/10/09 109 113 109 112 109,000
2009/10/08 111 112 110 110 61,000
2009/10/07 109 113 108 113 79,000
2009/10/06 108 109 106 109 98,000
2009/10/05 108 109 106 108 103,000
2009/10/02 110 110 107 108 129,000
2009/10/01 116 116 111 112 79,000
2009/09/30 115 118 114 116 54,000
2009/09/29 117 118 113 118 76,000
2009/09/28 114 115 111 113 130,000
2009/09/25 120 120 116 116 100,000
2009/09/24 120 121 118 121 123,000
2009/09/18 116 119 115 118 125,000
2009/09/17 118 121 117 119 88,000
2009/09/16 120 121 118 118 97,000
2009/09/15 118 121 118 119 69,000
2009/09/14 118 119 117 118 56,000
2009/09/11 122 122 118 118 116,000
2009/09/10 118 121 118 121 119,000
2009/09/09 117 118 116 116 61,000
2009/09/08 118 119 116 118 60,000
2009/09/07 118 119 118 119 31,000
2009/09/04 122 122 118 118 157,000
2009/09/03 122 123 121 122 77,000
2009/09/02 124 125 122 123 127,000
2009/09/01 125 126 123 125 95,000
2009/08/31 125 126 123 125 114,000
2009/08/28 122 125 122 123 103,000
2009/08/27 124 124 122 123 181,000
2009/08/26 125 125 122 125 182,000
2009/08/25 126 126 123 124 90,000
2009/08/24 125 126 125 126 65,000
2009/08/21 125 125 122 124 71,000
2009/08/20 125 126 123 126 138,000
2009/08/19 123 126 123 125 63,000
2009/08/18 122 125 121 125 152,000
2009/08/17 128 128 124 125 151,000
2009/08/14 127 132 122 125 1,048,000
2009/08/13 126 127 125 126 124,000
2009/08/12 126 126 124 124 99,000
2009/08/11 125 126 125 126 72,000
2009/08/10 127 127 125 126 82,000
2009/08/07 126 127 122 126 103,000
2009/08/06 125 127 123 127 187,000
2009/08/05 122 124 121 124 104,000
2009/08/04 124 124 121 121 79,000
2009/08/03 124 125 122 122 143,000
2009/07/31 120 121 119 120 40,000
2009/07/30 119 120 118 119 22,000
2009/07/29 120 120 117 119 59,000
2009/07/28 121 121 116 120 85,000
2009/07/27 122 123 121 121 79,000
2009/07/24 122 122 120 121 53,000
2009/07/23 120 121 119 120 147,000
2009/07/22 118 121 117 120 100,000
2009/07/21 119 119 116 117 82,000
2009/07/17 115 116 114 115 78,000
2009/07/16 117 118 112 112 76,000
2009/07/15 115 116 113 114 65,000
2009/07/14 113 115 113 115 160,000
2009/07/13 116 117 111 111 169,000
2009/07/10 122 123 118 120 180,000
2009/07/09 121 124 120 123 150,000
2009/07/08 124 125 123 123 93,000
2009/07/07 127 128 125 126 151,000
2009/07/06 128 129 125 127 105,000
2009/07/03 125 127 125 127 140,000
2009/07/02 128 129 127 127 146,000
2009/07/01 127 129 127 128 89,000
2009/06/30 128 128 127 128 53,000
2009/06/29 128 129 126 126 84,000
2009/06/26 128 128 126 128 84,000
2009/06/25 127 128 125 127 150,000
2009/06/24 127 128 124 124 132,000
2009/06/23 127 128 127 127 179,000
2009/06/22 129 133 129 132 162,000
2009/06/19 130 132 129 129 112,000
2009/06/18 130 131 128 129 69,000
2009/06/17 127 130 127 130 74,000
2009/06/16 131 132 127 128 177,000
2009/06/15 134 135 132 133 116,000
2009/06/12 137 137 134 134 248,000
2009/06/11 132 134 132 134 156,000
2009/06/10 132 134 132 134 187,000
2009/06/09 135 135 131 131 251,000
2009/06/08 136 139 133 135 473,000
2009/06/05 134 137 132 134 593,000
2009/06/04 129 133 129 131 270,000
2009/06/03 129 130 129 129 98,000
2009/06/02 131 132 129 129 181,000
2009/06/01 130 130 128 129 250,000
2009/05/29 127 131 126 128 255,000
2009/05/28 126 127 124 126 94,000
2009/05/27 124 127 123 125 123,000
2009/05/26 122 124 122 123 70,000
2009/05/25 125 125 121 122 70,000
2009/05/22 125 126 122 122 58,000
2009/05/21 126 126 124 125 67,000
2009/05/20 124 125 123 125 101,000
2009/05/19 124 124 121 123 77,000
2009/05/18 121 122 120 120 57,000
2009/05/15 124 129 122 123 140,000
2009/05/14 123 125 122 122 88,000
2009/05/13 127 127 124 125 59,000
2009/05/12 125 128 125 126 104,000
2009/05/11 127 127 124 125 105,000
2009/05/08 126 126 123 126 113,000
2009/05/07 127 128 122 123 108,000
2009/05/01 120 123 119 123 111,000
2009/04/30 117 120 117 119 140,000
2009/04/28 123 124 120 120 99,000
2009/04/27 126 128 120 124 448,000
2009/04/24 134 134 129 129 172,000
2009/04/23 134 134 130 133 169,000
2009/04/22 130 135 129 132 277,000
2009/04/21 127 131 127 129 299,000
2009/04/20 126 136 126 133 1,120,000
2009/04/17 124 126 123 125 178,000
2009/04/16 126 128 122 123 308,000
2009/04/15 122 130 121 125 525,000
2009/04/14 122 124 120 123 358,000
2009/04/13 121 122 119 122 164,000
2009/04/10 122 122 117 119 131,000
2009/04/09 118 121 117 119 142,000
2009/04/08 120 121 115 116 359,000
2009/04/07 120 126 118 123 649,000
2009/04/06 119 121 117 120 339,000
2009/04/03 117 121 116 116 510,000
2009/04/02 114 118 113 117 221,000
2009/04/01 113 113 111 113 109,000
2009/03/31 112 113 111 113 99,000
2009/03/30 117 118 113 114 113,000
2009/03/27 115 118 115 116 240,000
2009/03/26 111 113 110 113 91,000
2009/03/25 113 113 110 113 158,000
2009/03/24 114 114 110 113 142,000
2009/03/23 108 113 108 113 123,000
2009/03/19 108 109 106 108 57,000
2009/03/18 108 109 106 106 103,000
2009/03/17 109 109 106 108 110,000
2009/03/16 104 107 104 107 155,000
2009/03/13 103 107 103 104 229,000
2009/03/12 106 106 103 105 75,000
2009/03/11 105 106 104 104 117,000
2009/03/10 101 104 101 104 58,000
2009/03/09 104 106 103 103 57,000
2009/03/06 106 109 105 105 74,000
2009/03/05 110 112 108 108 94,000
2009/03/04 107 107 102 107 93,000
2009/03/03 106 107 103 104 54,000
2009/03/02 103 109 103 106 98,000
2009/02/27 110 110 104 107 97,000
2009/02/26 105 108 104 106 80,000
2009/02/25 107 107 104 105 120,000
2009/02/24 102 103 100 102 209,000
2009/02/23 103 108 103 106 134,000
2009/02/20 117 117 108 108 157,000
2009/02/19 113 114 112 114 66,000
2009/02/18 110 112 110 112 70,000
2009/02/17 117 118 110 110 210,000
2009/02/16 116 118 113 118 123,000
2009/02/13 119 123 116 116 168,000
2009/02/12 118 122 118 121 79,000
2009/02/10 121 122 118 118 130,000
2009/02/09 124 125 120 120 102,000
2009/02/06 125 125 123 124 105,000
2009/02/05 125 125 123 124 133,000
2009/02/04 125 126 124 126 73,000
2009/02/03 126 128 123 123 111,000
2009/02/02 125 128 124 128 141,000
2009/01/30 129 129 127 129 68,000
2009/01/29 130 133 129 130 146,000
2009/01/28 131 132 128 129 61,000
2009/01/27 125 130 125 130 75,000
2009/01/26 126 127 124 124 71,000
2009/01/23 126 128 125 127 172,000
2009/01/22 130 131 125 131 119,000
2009/01/21 129 132 128 128 108,000
2009/01/20 138 138 134 134 91,000
2009/01/19 137 138 134 136 89,000
2009/01/16 132 135 129 135 130,000
2009/01/15 128 133 123 133 427,000
2009/01/14 128 132 128 129 320,000
2009/01/13 137 138 133 133 260,000
2009/01/09 140 143 139 139 168,000
2009/01/08 140 142 138 140 193,000
2009/01/07 146 148 142 142 464,000
2009/01/06 139 144 135 143 304,000
2009/01/05 141 142 139 139 254,000

このページの先頭へ