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
2010/12/30 101 102 99 99 420,000
2010/12/29 101 102 99 100 664,000
2010/12/28 97 105 97 102 2,978,000
2010/12/27 96 97 95 96 958,000
2010/12/24 102 102 97 97 2,162,000
2010/12/22 103 104 102 103 669,000
2010/12/21 103 104 102 102 978,000
2010/12/20 105 109 102 103 2,435,000
2010/12/17 106 107 103 104 1,736,000
2010/12/16 105 110 104 106 3,476,000
2010/12/15 107 108 102 102 3,036,000
2010/12/14 113 113 109 109 2,284,000
2010/12/13 111 116 108 112 8,633,000
2010/12/10 105 109 101 106 7,263,000
2010/12/09 115 117 103 107 22,291,000
2010/12/08 92 110 92 110 26,571,000
2010/12/07 94 95 91 92 7,605,000
2010/12/06 89 93 86 93 11,880,000
2010/12/03 80 88 79 88 12,710,000
2010/12/02 72 78 72 77 4,267,000
2010/12/01 68 69 67 68 282,000
2010/11/30 70 71 69 69 281,000
2010/11/29 70 71 70 71 201,000
2010/11/26 73 73 70 70 575,000
2010/11/25 69 73 68 73 901,000
2010/11/24 66 69 66 68 283,000
2010/11/22 67 69 67 68 356,000
2010/11/19 69 69 66 66 328,000
2010/11/18 66 68 65 68 445,000
2010/11/17 62 67 61 66 682,000
2010/11/16 63 63 62 62 204,000
2010/11/15 62 62 61 62 210,000
2010/11/12 62 63 60 62 438,000
2010/11/11 62 63 62 63 298,000
2010/11/10 63 63 61 62 169,000
2010/11/09 62 63 62 63 224,000
2010/11/08 62 63 61 63 380,000
2010/11/05 60 62 59 61 406,000
2010/11/04 58 59 57 58 121,000
2010/11/02 58 58 56 56 41,000
2010/11/01 57 58 56 57 66,000
2010/10/29 59 59 57 58 148,000
2010/10/28 59 59 58 59 111,000
2010/10/27 59 60 58 60 96,000
2010/10/26 61 61 59 59 104,000
2010/10/25 62 62 60 60 236,000
2010/10/22 58 60 57 60 222,000
2010/10/21 57 59 57 58 182,000
2010/10/20 58 59 57 57 220,000
2010/10/19 56 58 55 58 109,000
2010/10/18 55 56 55 55 160,000
2010/10/15 56 57 55 55 147,000
2010/10/14 56 57 56 56 167,000
2010/10/13 56 57 55 56 221,000
2010/10/12 58 58 56 56 298,000
2010/10/08 59 60 58 58 244,000
2010/10/07 60 60 59 60 345,000
2010/10/06 57 60 56 59 396,000
2010/10/05 56 57 54 55 540,000
2010/10/04 58 58 56 56 375,000
2010/10/01 59 60 58 59 669,000
2010/09/30 64 64 58 58 943,000
2010/09/29 67 67 65 65 131,000
2010/09/28 66 67 66 66 148,000
2010/09/27 68 68 66 67 237,000
2010/09/24 68 69 67 68 161,000
2010/09/22 68 70 68 68 73,000
2010/09/21 69 70 68 68 149,000
2010/09/17 70 70 68 68 191,000
2010/09/16 70 70 69 70 125,000
2010/09/15 70 71 69 70 134,000
2010/09/14 71 71 69 70 74,000
2010/09/13 73 73 71 71 55,000
2010/09/10 74 74 72 72 190,000
2010/09/09 71 73 70 71 133,000
2010/09/08 70 71 69 71 100,000
2010/09/07 73 73 71 72 93,000
2010/09/06 72 73 72 73 121,000
2010/09/03 69 72 69 72 145,000
2010/09/02 69 69 67 69 103,000
2010/09/01 68 68 67 67 175,000
2010/08/31 70 70 68 68 71,000
2010/08/30 71 72 70 70 132,000
2010/08/27 68 70 68 70 157,000
2010/08/26 69 70 68 69 85,000
2010/08/25 69 69 67 69 223,000
2010/08/24 71 72 69 70 205,000
2010/08/23 72 73 71 71 33,000
2010/08/20 74 74 73 73 98,000
2010/08/19 74 75 73 75 90,000
2010/08/18 74 74 72 74 154,000
2010/08/17 73 74 72 74 228,000
2010/08/16 76 77 73 75 125,000
2010/08/13 72 78 72 76 680,000
2010/08/12 72 72 70 71 323,000
2010/08/11 77 77 74 74 257,000
2010/08/10 78 79 77 78 126,000
2010/08/09 78 79 77 78 70,000
2010/08/06 78 79 77 78 72,000
2010/08/05 78 79 78 79 64,000
2010/08/04 79 79 78 78 111,000
2010/08/03 80 80 79 80 82,000
2010/08/02 80 80 79 80 134,000
2010/07/30 81 81 79 79 58,000
2010/07/29 82 82 80 81 78,000
2010/07/28 81 82 80 82 140,000
2010/07/27 81 81 80 80 30,000
2010/07/26 79 81 79 80 180,000
2010/07/23 80 80 79 80 104,000
2010/07/22 78 79 77 79 92,000
2010/07/21 79 79 78 79 128,000
2010/07/20 80 80 79 79 100,000
2010/07/16 80 81 79 80 171,000
2010/07/15 82 82 81 81 76,000
2010/07/14 82 83 82 82 151,000
2010/07/13 82 86 80 81 798,000
2010/07/12 82 84 82 82 151,000
2010/07/09 83 83 82 83 155,000
2010/07/08 81 83 81 83 189,000
2010/07/07 83 83 80 80 229,000
2010/07/06 82 83 80 83 151,000
2010/07/05 81 82 81 82 223,000
2010/07/02 81 82 80 81 139,000
2010/07/01 81 82 79 80 279,000
2010/06/30 81 84 81 83 287,000
2010/06/29 88 89 85 85 219,000
2010/06/28 90 91 87 87 200,000
2010/06/25 92 92 90 90 145,000
2010/06/24 92 93 90 92 263,000
2010/06/23 95 95 91 92 378,000
2010/06/22 92 97 91 96 787,000
2010/06/21 91 92 90 92 359,000
2010/06/18 90 90 87 89 516,000
2010/06/17 91 92 89 90 403,000
2010/06/16 95 95 91 91 448,000
2010/06/15 92 94 91 94 285,000
2010/06/14 90 91 89 91 221,000
2010/06/11 90 95 88 89 842,000
2010/06/10 89 90 88 88 114,000
2010/06/09 91 91 88 89 124,000
2010/06/08 91 92 91 91 132,000
2010/06/07 92 93 91 92 226,000
2010/06/04 95 98 95 96 310,000
2010/06/03 93 94 93 93 185,000
2010/06/02 93 95 91 92 325,000
2010/06/01 94 95 93 95 393,000
2010/05/31 95 97 92 94 652,000
2010/05/28 100 101 96 96 228,000
2010/05/27 94 99 93 99 206,000
2010/05/26 99 100 93 96 411,000
2010/05/25 100 100 99 99 170,000
2010/05/24 102 102 99 100 200,000
2010/05/21 96 104 95 102 492,000
2010/05/20 105 108 101 106 335,000
2010/05/19 103 104 100 104 167,000
2010/05/18 106 109 103 106 338,000
2010/05/17 111 111 105 106 311,000
2010/05/14 112 114 110 112 140,000
2010/05/13 112 115 112 114 194,000
2010/05/12 110 111 108 111 152,000
2010/05/11 110 111 107 107 197,000
2010/05/10 105 108 105 108 186,000
2010/05/07 108 108 101 105 470,000
2010/05/06 110 112 110 110 302,000
2010/04/30 115 115 112 113 258,000
2010/04/28 109 114 109 112 885,000
2010/04/27 113 116 113 115 275,000
2010/04/26 113 114 111 114 359,000
2010/04/23 113 114 111 112 290,000
2010/04/22 114 114 112 113 166,000
2010/04/21 114 115 113 114 209,000
2010/04/20 113 114 112 113 191,000
2010/04/19 114 115 112 112 397,000
2010/04/16 118 118 114 116 627,000
2010/04/15 116 122 115 119 1,301,000
2010/04/14 115 116 114 114 389,000
2010/04/13 120 120 116 116 329,000
2010/04/12 122 122 118 119 593,000
2010/04/09 113 119 113 119 929,000
2010/04/08 117 124 113 113 2,592,000
2010/04/07 111 115 109 114 420,000
2010/04/06 115 115 109 111 696,000
2010/04/05 115 116 113 115 1,103,000
2010/04/02 107 116 105 113 3,884,000
2010/04/01 104 104 101 102 446,000
2010/03/31 108 109 105 105 535,000
2010/03/30 100 110 100 108 1,478,000
2010/03/29 100 101 97 98 313,000
2010/03/26 103 104 100 101 839,000
2010/03/25 93 105 93 103 1,598,000
2010/03/24 92 94 91 94 280,000
2010/03/23 91 92 90 91 149,000
2010/03/19 91 92 90 90 185,000
2010/03/18 94 94 91 91 207,000
2010/03/17 92 93 91 93 105,000
2010/03/16 91 93 90 92 178,000
2010/03/15 93 93 90 91 246,000
2010/03/12 92 96 92 93 703,000
2010/03/11 90 91 90 91 181,000
2010/03/10 90 90 88 89 206,000
2010/03/09 90 90 88 90 92,000
2010/03/08 90 90 88 89 114,000
2010/03/05 87 89 87 89 51,000
2010/03/04 88 89 87 87 102,000
2010/03/03 88 89 88 89 47,000
2010/03/02 89 90 88 89 196,000
2010/03/01 90 90 89 89 53,000
2010/02/26 89 91 88 90 80,000
2010/02/25 91 91 89 90 86,000
2010/02/24 90 90 89 89 99,000
2010/02/23 90 91 88 91 83,000
2010/02/22 88 92 88 90 233,000
2010/02/19 87 88 87 87 41,000
2010/02/18 88 88 87 87 40,000
2010/02/17 88 88 87 87 125,000
2010/02/16 88 90 87 87 62,000
2010/02/15 86 90 86 88 99,000
2010/02/12 88 92 88 88 141,000
2010/02/10 89 89 87 88 67,000
2010/02/09 88 88 87 88 61,000
2010/02/08 89 90 88 88 61,000
2010/02/05 88 89 87 89 80,000
2010/02/04 91 91 90 90 67,000
2010/02/03 93 93 91 91 94,000
2010/02/02 90 91 89 91 83,000
2010/02/01 89 90 88 89 102,000
2010/01/29 91 92 90 90 139,000
2010/01/28 92 93 91 92 72,000
2010/01/27 92 93 91 91 95,000
2010/01/26 93 95 92 92 164,000
2010/01/25 94 95 93 93 188,000
2010/01/22 95 96 94 96 138,000
2010/01/21 95 98 94 96 204,000
2010/01/20 99 100 96 97 369,000
2010/01/19 102 103 96 98 1,541,000
2010/01/18 97 103 97 100 1,137,000
2010/01/15 95 99 95 98 677,000
2010/01/14 90 96 90 95 220,000
2010/01/13 91 92 89 90 143,000
2010/01/12 91 93 89 92 346,000
2010/01/08 87 91 87 91 322,000
2010/01/07 87 87 85 87 175,000
2010/01/06 88 88 86 87 154,000
2010/01/05 86 90 85 88 264,000
2010/01/04 82 86 82 86 122,000

このページの先頭へ