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
2018/12/28 1,273 1,324 1,273 1,305 38,200
2018/12/27 1,242 1,294 1,228 1,294 76,200
2018/12/26 1,186 1,187 1,147 1,163 179,100
2018/12/25 1,189 1,215 1,158 1,163 125,100
2018/12/21 1,240 1,276 1,227 1,265 84,800
2018/12/20 1,298 1,302 1,247 1,259 117,000
2018/12/19 1,326 1,338 1,315 1,324 88,500
2018/12/18 1,332 1,352 1,320 1,326 77,900
2018/12/17 1,391 1,411 1,378 1,378 63,300
2018/12/14 1,433 1,438 1,385 1,412 57,700
2018/12/13 1,456 1,467 1,434 1,448 43,900
2018/12/12 1,397 1,458 1,397 1,447 59,100
2018/12/11 1,454 1,454 1,385 1,393 119,500
2018/12/10 1,510 1,510 1,440 1,449 96,100
2018/12/07 1,549 1,562 1,520 1,532 76,500
2018/12/06 1,581 1,585 1,527 1,547 76,900
2018/12/05 1,590 1,637 1,570 1,605 60,100
2018/12/04 1,692 1,692 1,625 1,627 42,800
2018/12/03 1,687 1,711 1,681 1,687 46,400
2018/11/30 1,657 1,663 1,628 1,663 36,100
2018/11/29 1,655 1,699 1,653 1,654 63,300
2018/11/28 1,593 1,638 1,589 1,635 31,300
2018/11/27 1,615 1,628 1,581 1,590 36,600
2018/11/26 1,630 1,642 1,601 1,607 48,900
2018/11/22 1,587 1,605 1,559 1,581 30,800
2018/11/21 1,550 1,592 1,535 1,572 68,600
2018/11/20 1,600 1,607 1,573 1,579 59,700
2018/11/19 1,593 1,620 1,584 1,619 64,200
2018/11/16 1,718 1,719 1,602 1,604 109,800
2018/11/15 1,697 1,719 1,670 1,709 87,400
2018/11/14 1,832 1,836 1,681 1,692 165,700
2018/11/13 1,833 1,833 1,770 1,792 73,100
2018/11/12 1,870 1,898 1,847 1,854 25,200
2018/11/09 1,906 1,911 1,875 1,888 32,200
2018/11/08 1,918 1,927 1,900 1,906 48,600
2018/11/07 1,880 1,926 1,872 1,878 43,400
2018/11/06 1,890 1,898 1,861 1,878 37,600
2018/11/05 1,916 1,948 1,879 1,890 42,700
2018/11/02 1,852 1,929 1,852 1,924 90,200
2018/11/01 1,856 1,862 1,825 1,842 47,800
2018/10/31 1,835 1,863 1,808 1,856 101,400
2018/10/30 1,766 1,827 1,747 1,816 169,700
2018/10/29 1,794 1,818 1,756 1,776 65,500
2018/10/26 1,831 1,835 1,699 1,754 94,100
2018/10/25 1,897 1,897 1,798 1,802 71,300
2018/10/24 1,945 1,969 1,915 1,936 82,700
2018/10/23 1,982 1,988 1,924 1,925 64,000
2018/10/22 2,000 2,024 1,977 2,013 29,300
2018/10/19 2,005 2,012 1,973 2,006 29,900
2018/10/18 2,042 2,072 2,021 2,021 22,100
2018/10/17 2,061 2,083 2,050 2,066 26,900
2018/10/16 2,005 2,041 1,986 2,039 55,700
2018/10/15 2,080 2,101 2,032 2,034 46,200
2018/10/12 2,005 2,082 1,962 2,068 74,100
2018/10/11 2,046 2,057 1,981 2,002 101,300
2018/10/10 2,170 2,172 2,107 2,154 61,600
2018/10/09 2,147 2,186 2,110 2,169 80,900
2018/10/05 2,253 2,257 2,181 2,197 65,700
2018/10/04 2,330 2,339 2,273 2,298 46,100
2018/10/03 2,383 2,387 2,318 2,318 50,300
2018/10/02 2,428 2,452 2,391 2,396 78,700
2018/10/01 2,392 2,429 2,384 2,404 31,000
2018/09/28 2,439 2,439 2,376 2,392 41,400
2018/09/27 2,426 2,466 2,404 2,413 72,000
2018/09/26 2,382 2,451 2,376 2,449 48,300
2018/09/25 2,370 2,396 2,331 2,392 56,000
2018/09/21 2,302 2,385 2,286 2,372 67,400
2018/09/20 2,339 2,339 2,261 2,284 46,800
2018/09/19 2,306 2,320 2,245 2,301 57,300
2018/09/18 2,222 2,262 2,170 2,256 84,000
2018/09/14 2,200 2,239 2,185 2,222 56,800
2018/09/13 2,167 2,202 2,141 2,161 77,100
2018/09/12 2,355 2,356 2,140 2,166 136,300
2018/09/11 2,330 2,375 2,322 2,366 32,200
2018/09/10 2,319 2,340 2,293 2,329 55,800
2018/09/07 2,477 2,477 2,342 2,348 118,200
2018/09/06 2,509 2,515 2,471 2,506 47,000
2018/09/05 2,613 2,618 2,557 2,559 36,900
2018/09/04 2,577 2,639 2,577 2,630 33,700
2018/09/03 2,659 2,659 2,565 2,583 48,500
2018/08/31 2,656 2,703 2,651 2,680 25,100
2018/08/30 2,695 2,730 2,676 2,699 41,300
2018/08/29 2,625 2,692 2,625 2,667 24,900
2018/08/28 2,654 2,697 2,632 2,642 38,800
2018/08/27 2,605 2,658 2,601 2,653 43,900
2018/08/24 2,612 2,654 2,584 2,609 41,800
2018/08/23 2,562 2,604 2,560 2,592 23,200
2018/08/22 2,505 2,600 2,505 2,590 37,500
2018/08/21 2,510 2,538 2,490 2,517 37,400
2018/08/20 2,609 2,613 2,486 2,502 61,500
2018/08/17 2,576 2,594 2,525 2,581 33,100
2018/08/16 2,662 2,673 2,528 2,580 113,100
2018/08/15 2,818 2,855 2,668 2,695 76,000
2018/08/14 2,811 2,834 2,741 2,798 75,600
2018/08/13 2,941 3,025 2,770 2,776 168,400
2018/08/10 2,771 2,992 2,710 2,988 257,300
2018/08/09 2,680 2,782 2,669 2,771 76,400
2018/08/08 2,661 2,680 2,628 2,671 46,300
2018/08/07 2,650 2,655 2,581 2,637 99,300
2018/08/06 2,810 2,810 2,676 2,678 125,300
2018/08/03 2,859 2,874 2,794 2,810 58,600
2018/08/02 2,929 2,954 2,867 2,877 63,000
2018/08/01 2,881 2,918 2,866 2,907 47,000
2018/07/31 2,880 2,881 2,835 2,858 54,000
2018/07/30 2,906 2,916 2,830 2,855 61,100
2018/07/27 2,896 2,910 2,862 2,881 46,800
2018/07/26 2,852 2,918 2,829 2,870 39,900
2018/07/25 2,763 2,831 2,763 2,829 41,900
2018/07/24 2,772 2,811 2,745 2,759 32,300
2018/07/23 2,770 2,784 2,716 2,750 44,000
2018/07/20 2,784 2,812 2,749 2,772 62,000
2018/07/19 2,763 2,834 2,734 2,771 76,600
2018/07/18 2,776 2,781 2,714 2,727 83,100
2018/07/17 2,757 2,779 2,718 2,736 68,100
2018/07/13 2,729 2,739 2,675 2,719 46,300
2018/07/12 2,701 2,745 2,680 2,734 35,200
2018/07/11 2,750 2,750 2,682 2,692 42,600
2018/07/10 2,715 2,771 2,679 2,734 57,500
2018/07/09 2,709 2,723 2,610 2,698 107,700
2018/07/06 2,640 2,733 2,638 2,709 57,700
2018/07/05 2,723 2,780 2,643 2,655 109,000
2018/07/04 2,791 2,821 2,753 2,773 48,400
2018/07/03 2,787 2,838 2,771 2,820 52,500
2018/07/02 2,875 2,908 2,782 2,784 128,300
2018/06/29 2,916 2,923 2,870 2,905 34,000
2018/06/28 2,891 2,932 2,845 2,929 57,000
2018/06/27 2,862 2,925 2,811 2,914 51,800
2018/06/26 2,781 2,890 2,750 2,871 85,300
2018/06/25 2,930 2,935 2,761 2,837 202,000
2018/06/22 2,867 2,960 2,860 2,938 48,800
2018/06/21 2,973 3,025 2,873 2,892 120,800
2018/06/20 2,852 2,953 2,844 2,942 118,100
2018/06/19 3,035 3,035 2,891 2,896 142,000
2018/06/18 3,085 3,085 2,975 2,982 168,900
2018/06/15 3,245 3,295 3,050 3,105 176,200
2018/06/14 3,205 3,300 3,200 3,220 96,500
2018/06/13 3,375 3,420 3,190 3,210 216,700
2018/06/12 3,360 3,420 3,285 3,400 170,800
2018/06/11 3,395 3,575 3,330 3,425 499,900
2018/06/08 3,040 3,480 3,040 3,405 814,300
2018/06/07 2,755 2,986 2,743 2,986 362,500
2018/06/06 2,662 2,784 2,645 2,729 215,200
2018/06/05 2,638 2,703 2,616 2,646 45,300
2018/06/04 2,592 2,642 2,560 2,625 25,100
2018/06/01 2,550 2,572 2,525 2,556 34,600
2018/05/31 2,615 2,617 2,543 2,561 31,000
2018/05/30 2,512 2,601 2,475 2,592 65,300
2018/05/29 2,621 2,630 2,546 2,577 25,600
2018/05/28 2,570 2,631 2,568 2,625 41,800
2018/05/25 2,567 2,631 2,548 2,565 43,600
2018/05/24 2,672 2,672 2,579 2,591 61,000
2018/05/23 2,660 2,705 2,639 2,679 57,400
2018/05/22 2,688 2,700 2,653 2,669 38,200
2018/05/21 2,622 2,694 2,611 2,691 40,400
2018/05/18 2,559 2,634 2,538 2,614 66,200
2018/05/17 2,564 2,619 2,541 2,556 67,500
2018/05/16 2,569 2,609 2,541 2,564 58,900
2018/05/15 2,465 2,598 2,460 2,581 113,200
2018/05/14 2,350 2,512 2,331 2,508 195,500
2018/05/11 2,335 2,348 2,295 2,325 36,700
2018/05/10 2,348 2,360 2,320 2,328 26,500
2018/05/09 2,350 2,358 2,322 2,332 53,100
2018/05/08 2,328 2,410 2,328 2,350 97,100
2018/05/07 2,239 2,260 2,227 2,260 14,600
2018/05/02 2,247 2,250 2,214 2,228 32,000
2018/05/01 2,250 2,258 2,214 2,247 15,000
2018/04/27 2,265 2,266 2,220 2,248 40,600
2018/04/26 2,305 2,309 2,238 2,264 48,200
2018/04/25 2,284 2,307 2,256 2,305 22,500
2018/04/24 2,250 2,297 2,250 2,294 25,700
2018/04/23 2,281 2,300 2,240 2,256 23,500
2018/04/20 2,261 2,284 2,230 2,266 23,500
2018/04/19 2,230 2,270 2,220 2,261 29,400
2018/04/18 2,181 2,215 2,172 2,213 20,800
2018/04/17 2,182 2,209 2,145 2,170 28,600
2018/04/16 2,220 2,232 2,168 2,188 33,500
2018/04/13 2,152 2,203 2,152 2,202 24,500
2018/04/12 2,140 2,166 2,135 2,147 22,200
2018/04/11 2,128 2,158 2,116 2,138 20,100
2018/04/10 2,103 2,125 2,060 2,116 31,500
2018/04/09 2,086 2,108 2,053 2,105 49,100
2018/04/06 2,100 2,137 2,095 2,108 46,100
2018/04/05 2,142 2,161 2,094 2,100 47,400
2018/04/04 2,100 2,222 2,079 2,117 153,200
2018/04/03 2,080 2,109 2,078 2,098 23,900
2018/04/02 2,117 2,148 2,115 2,118 12,900
2018/03/30 2,105 2,134 2,104 2,127 21,700
2018/03/29 2,130 2,155 2,052 2,073 47,300
2018/03/28 2,060 2,121 2,043 2,119 28,400
2018/03/27 2,100 2,140 2,077 2,133 48,600
2018/03/26 2,050 2,050 1,970 2,040 61,600
2018/03/23 2,141 2,163 2,073 2,083 68,700
2018/03/22 2,153 2,224 2,153 2,213 57,500
2018/03/20 2,170 2,174 2,138 2,151 37,800
2018/03/19 2,216 2,223 2,160 2,220 48,600
2018/03/16 2,202 2,235 2,201 2,228 54,000
2018/03/15 2,193 2,216 2,155 2,201 29,200
2018/03/14 2,190 2,230 2,190 2,211 29,000
2018/03/13 2,215 2,220 2,192 2,213 37,700
2018/03/12 2,192 2,217 2,175 2,216 39,600
2018/03/09 2,208 2,215 2,148 2,166 47,100
2018/03/08 2,203 2,204 2,181 2,198 30,800
2018/03/07 2,193 2,218 2,159 2,201 50,800
2018/03/06 2,202 2,243 2,191 2,217 40,000
2018/03/05 2,280 2,282 2,142 2,152 112,900
2018/03/02 2,275 2,324 2,260 2,313 38,800
2018/03/01 2,383 2,383 2,325 2,346 42,400
2018/02/28 2,409 2,430 2,391 2,418 46,000
2018/02/27 2,429 2,437 2,377 2,401 38,400
2018/02/26 2,449 2,460 2,399 2,417 13,900
2018/02/23 2,410 2,415 2,312 2,415 32,100
2018/02/22 2,450 2,464 2,366 2,378 48,200
2018/02/21 2,429 2,464 2,413 2,453 56,600
2018/02/20 2,417 2,456 2,401 2,429 57,300
2018/02/19 2,346 2,457 2,325 2,406 59,400
2018/02/16 2,295 2,328 2,266 2,317 74,100
2018/02/15 2,281 2,338 2,237 2,254 203,700
2018/02/14 2,259 2,329 2,148 2,207 216,300
2018/02/13 2,311 2,337 2,252 2,256 76,800
2018/02/09 2,232 2,275 2,191 2,267 121,400
2018/02/08 2,333 2,394 2,314 2,366 100,700
2018/02/07 2,424 2,466 2,302 2,316 124,900
2018/02/06 2,234 2,354 2,201 2,338 189,500
2018/02/05 2,515 2,543 2,457 2,505 105,100
2018/02/02 2,603 2,617 2,553 2,600 64,600
2018/02/01 2,585 2,633 2,585 2,622 57,500
2018/01/31 2,567 2,624 2,564 2,578 49,200
2018/01/30 2,632 2,672 2,562 2,592 68,300
2018/01/29 2,643 2,682 2,636 2,637 36,500
2018/01/26 2,633 2,734 2,633 2,648 113,900
2018/01/25 2,610 2,630 2,585 2,622 100,300
2018/01/24 2,618 2,685 2,618 2,629 73,900
2018/01/23 2,690 2,690 2,613 2,617 118,600
2018/01/22 2,697 2,714 2,636 2,688 77,700
2018/01/19 2,641 2,768 2,635 2,671 181,600
2018/01/18 2,700 2,700 2,602 2,609 117,300
2018/01/17 2,620 2,680 2,585 2,660 136,300
2018/01/16 2,520 2,620 2,480 2,609 157,400
2018/01/15 2,460 2,532 2,446 2,516 158,200
2018/01/12 2,396 2,442 2,376 2,438 90,500
2018/01/11 2,342 2,404 2,328 2,396 81,500
2018/01/10 2,382 2,382 2,354 2,358 40,100
2018/01/09 2,361 2,385 2,325 2,381 89,600
2018/01/05 2,285 2,323 2,277 2,321 62,100
2018/01/04 2,302 2,315 2,260 2,279 68,600

このページの先頭へ