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
2020/12/30 2,314 2,328 2,272 2,315 29,000
2020/12/29 2,295 2,322 2,270 2,314 43,700
2020/12/28 2,315 2,334 2,260 2,290 52,500
2020/12/25 2,250 2,304 2,219 2,300 46,500
2020/12/24 2,215 2,265 2,215 2,256 30,500
2020/12/23 2,200 2,226 2,175 2,216 48,900
2020/12/22 2,253 2,253 2,181 2,197 59,000
2020/12/21 2,274 2,287 2,230 2,268 36,400
2020/12/18 2,293 2,308 2,235 2,258 68,400
2020/12/17 2,325 2,380 2,265 2,310 59,800
2020/12/16 2,311 2,346 2,267 2,339 75,100
2020/12/15 2,332 2,398 2,286 2,286 73,900
2020/12/14 2,279 2,318 2,244 2,309 59,500
2020/12/11 2,248 2,267 2,230 2,247 45,200
2020/12/10 2,315 2,329 2,243 2,246 71,000
2020/12/09 2,305 2,352 2,299 2,342 108,200
2020/12/08 2,235 2,320 2,226 2,310 93,300
2020/12/07 2,403 2,420 2,236 2,260 132,800
2020/12/04 2,365 2,424 2,351 2,400 180,900
2020/12/03 2,200 2,450 2,189 2,384 417,300
2020/12/02 2,093 2,178 2,070 2,163 143,300
2020/12/01 2,000 2,074 1,988 2,046 165,300
2020/11/30 2,001 2,042 1,997 1,999 54,100
2020/11/27 2,012 2,012 1,973 1,996 46,200
2020/11/26 2,001 2,027 1,992 1,998 47,600
2020/11/25 2,030 2,040 2,001 2,001 96,100
2020/11/24 2,003 2,025 1,969 1,996 106,700
2020/11/20 1,914 1,960 1,905 1,960 54,500
2020/11/19 2,008 2,008 1,905 1,911 112,500
2020/11/18 2,006 2,028 2,000 2,010 33,000
2020/11/17 2,084 2,093 2,025 2,025 47,200
2020/11/16 2,105 2,105 1,993 2,073 102,600
2020/11/13 2,149 2,152 2,106 2,116 58,000
2020/11/12 2,175 2,175 2,145 2,175 59,200
2020/11/11 2,100 2,162 2,068 2,161 77,200
2020/11/10 2,146 2,146 2,055 2,092 68,400
2020/11/09 2,149 2,149 2,071 2,116 120,300
2020/11/06 2,094 2,104 2,058 2,099 60,200
2020/11/05 2,016 2,066 1,984 2,055 106,700
2020/11/04 1,974 2,002 1,960 1,993 56,300
2020/11/02 1,971 2,006 1,959 1,959 44,300
2020/10/30 2,028 2,038 1,961 1,971 79,500
2020/10/29 1,993 2,032 1,988 2,021 63,800
2020/10/28 2,041 2,055 2,012 2,037 34,800
2020/10/27 2,018 2,061 2,000 2,061 43,800
2020/10/26 2,059 2,066 2,036 2,055 66,900
2020/10/23 2,050 2,085 2,010 2,072 103,200
2020/10/22 2,118 2,118 2,048 2,056 69,300
2020/10/21 2,128 2,150 2,096 2,122 92,300
2020/10/20 2,096 2,125 2,080 2,114 128,000
2020/10/19 2,086 2,126 2,086 2,106 69,800
2020/10/16 2,125 2,141 2,082 2,102 61,800
2020/10/15 2,149 2,169 2,112 2,135 51,500
2020/10/14 2,204 2,206 2,125 2,148 142,400
2020/10/13 2,201 2,232 2,163 2,223 71,100
2020/10/12 2,215 2,217 2,170 2,186 62,400
2020/10/09 2,230 2,240 2,183 2,215 95,200
2020/10/08 2,148 2,230 2,144 2,229 153,300
2020/10/07 2,096 2,159 2,085 2,148 134,600
2020/10/06 2,133 2,133 2,074 2,107 95,800
2020/10/05 2,074 2,096 2,040 2,095 120,800
2020/10/02 2,068 2,084 2,025 2,027 138,600
2020/09/30 2,156 2,185 2,082 2,084 148,700
2020/09/29 2,138 2,185 2,106 2,157 155,400
2020/09/28 2,200 2,219 2,072 2,151 228,300
2020/09/25 2,109 2,198 2,093 2,176 343,000
2020/09/24 2,085 2,110 2,000 2,052 238,500
2020/09/23 1,985 2,078 1,967 2,052 215,500
2020/09/18 1,919 1,997 1,903 1,983 282,600
2020/09/17 1,846 1,900 1,834 1,900 208,600
2020/09/16 1,771 1,846 1,767 1,844 245,100
2020/09/15 1,735 1,768 1,712 1,765 51,200
2020/09/14 1,779 1,785 1,734 1,747 81,800
2020/09/11 1,782 1,782 1,745 1,765 57,600
2020/09/10 1,750 1,782 1,745 1,769 102,700
2020/09/09 1,685 1,739 1,685 1,737 103,000
2020/09/08 1,690 1,737 1,668 1,728 135,300
2020/09/07 1,619 1,685 1,619 1,668 96,100
2020/09/04 1,652 1,669 1,614 1,624 68,100
2020/09/03 1,659 1,687 1,648 1,681 85,800
2020/09/02 1,623 1,649 1,617 1,635 29,400
2020/09/01 1,648 1,659 1,612 1,626 65,800
2020/08/31 1,624 1,668 1,624 1,635 129,100
2020/08/28 1,642 1,663 1,596 1,605 100,100
2020/08/27 1,629 1,651 1,618 1,635 38,400
2020/08/26 1,655 1,661 1,621 1,629 46,000
2020/08/25 1,681 1,681 1,652 1,664 50,200
2020/08/24 1,635 1,667 1,626 1,641 38,200
2020/08/21 1,646 1,672 1,633 1,640 28,300
2020/08/20 1,682 1,684 1,628 1,644 79,000
2020/08/19 1,680 1,694 1,670 1,690 38,700
2020/08/18 1,690 1,707 1,679 1,680 69,900
2020/08/17 1,688 1,709 1,658 1,698 121,100
2020/08/14 1,682 1,725 1,671 1,682 224,300
2020/08/13 1,556 1,670 1,538 1,650 258,200
2020/08/12 1,539 1,550 1,509 1,548 36,500
2020/08/11 1,487 1,536 1,487 1,536 35,500
2020/08/07 1,530 1,530 1,470 1,484 22,600
2020/08/06 1,506 1,537 1,497 1,526 22,000
2020/08/05 1,490 1,506 1,467 1,502 15,800
2020/08/04 1,480 1,497 1,480 1,494 11,000
2020/08/03 1,448 1,480 1,433 1,473 22,500
2020/07/31 1,464 1,467 1,427 1,427 24,900
2020/07/30 1,520 1,521 1,435 1,471 44,700
2020/07/29 1,540 1,546 1,512 1,512 20,400
2020/07/28 1,594 1,594 1,551 1,551 19,300
2020/07/27 1,563 1,584 1,551 1,584 15,100
2020/07/22 1,569 1,585 1,562 1,575 29,000
2020/07/21 1,506 1,565 1,500 1,564 50,500
2020/07/20 1,520 1,534 1,484 1,506 34,200
2020/07/17 1,471 1,526 1,468 1,526 32,100
2020/07/16 1,496 1,496 1,471 1,471 7,200
2020/07/15 1,495 1,495 1,460 1,488 19,700
2020/07/14 1,499 1,499 1,465 1,470 19,300
2020/07/13 1,444 1,498 1,444 1,497 26,800
2020/07/10 1,457 1,457 1,422 1,422 30,300
2020/07/09 1,490 1,496 1,459 1,464 16,800
2020/07/08 1,515 1,530 1,490 1,490 16,800
2020/07/07 1,532 1,532 1,500 1,518 13,400
2020/07/06 1,495 1,532 1,491 1,526 30,700
2020/07/03 1,489 1,496 1,445 1,496 31,300
2020/07/02 1,503 1,506 1,450 1,461 35,400
2020/07/01 1,541 1,541 1,475 1,486 50,500
2020/06/30 1,530 1,577 1,530 1,536 43,100
2020/06/29 1,533 1,556 1,517 1,525 38,600
2020/06/26 1,547 1,549 1,514 1,540 35,000
2020/06/25 1,539 1,554 1,524 1,532 33,600
2020/06/24 1,583 1,583 1,539 1,541 32,800
2020/06/23 1,569 1,589 1,544 1,582 50,700
2020/06/22 1,545 1,637 1,525 1,569 179,900
2020/06/19 1,517 1,554 1,500 1,552 49,600
2020/06/18 1,509 1,528 1,485 1,525 32,300
2020/06/17 1,513 1,534 1,509 1,516 36,000
2020/06/16 1,459 1,526 1,459 1,524 68,800
2020/06/15 1,500 1,512 1,446 1,446 51,100
2020/06/12 1,472 1,510 1,462 1,500 57,600
2020/06/11 1,580 1,590 1,520 1,520 74,700
2020/06/10 1,593 1,622 1,586 1,595 137,900
2020/06/09 1,541 1,554 1,510 1,553 48,400
2020/06/08 1,556 1,585 1,540 1,545 62,600
2020/06/05 1,508 1,565 1,508 1,563 74,700
2020/06/04 1,494 1,525 1,494 1,522 50,500
2020/06/03 1,480 1,496 1,474 1,494 47,600
2020/06/02 1,475 1,489 1,467 1,473 34,200
2020/06/01 1,475 1,477 1,455 1,475 22,600
2020/05/29 1,464 1,497 1,464 1,484 25,200
2020/05/28 1,481 1,503 1,460 1,494 59,600
2020/05/27 1,455 1,489 1,434 1,478 45,600
2020/05/26 1,465 1,478 1,427 1,455 65,600
2020/05/25 1,500 1,503 1,459 1,459 26,100
2020/05/22 1,463 1,496 1,463 1,481 19,600
2020/05/21 1,491 1,491 1,457 1,477 18,500
2020/05/20 1,503 1,503 1,455 1,477 30,600
2020/05/19 1,505 1,540 1,477 1,490 62,600
2020/05/18 1,440 1,496 1,430 1,496 51,000
2020/05/15 1,424 1,445 1,380 1,445 44,900
2020/05/14 1,447 1,460 1,420 1,424 44,200
2020/05/13 1,385 1,449 1,384 1,449 45,700
2020/05/12 1,371 1,414 1,341 1,412 52,800
2020/05/11 1,303 1,373 1,303 1,371 77,500
2020/05/08 1,240 1,303 1,240 1,303 48,200
2020/05/07 1,222 1,246 1,214 1,241 14,600
2020/05/01 1,247 1,247 1,202 1,222 38,300
2020/04/30 1,275 1,283 1,251 1,255 53,400
2020/04/28 1,233 1,251 1,214 1,248 36,900
2020/04/27 1,205 1,229 1,200 1,229 54,500
2020/04/24 1,232 1,232 1,186 1,203 55,200
2020/04/23 1,202 1,246 1,202 1,246 48,100
2020/04/22 1,199 1,210 1,176 1,197 28,900
2020/04/21 1,235 1,235 1,189 1,207 47,500
2020/04/20 1,260 1,265 1,235 1,245 36,400
2020/04/17 1,275 1,295 1,240 1,254 37,000
2020/04/16 1,252 1,267 1,237 1,257 21,200
2020/04/15 1,275 1,294 1,247 1,257 25,400
2020/04/14 1,260 1,296 1,259 1,289 29,000
2020/04/13 1,312 1,323 1,270 1,270 38,400
2020/04/10 1,325 1,345 1,309 1,331 35,800
2020/04/09 1,329 1,345 1,307 1,319 34,900
2020/04/08 1,320 1,367 1,307 1,340 49,300
2020/04/07 1,329 1,331 1,267 1,320 44,500
2020/04/06 1,222 1,310 1,218 1,292 69,900
2020/04/03 1,234 1,284 1,210 1,243 42,300
2020/04/02 1,257 1,300 1,233 1,242 56,700
2020/04/01 1,309 1,371 1,275 1,287 51,100
2020/03/31 1,375 1,383 1,313 1,335 71,100
2020/03/30 1,255 1,376 1,255 1,375 64,500
2020/03/27 1,305 1,345 1,275 1,345 91,700
2020/03/26 1,227 1,280 1,222 1,275 43,000
2020/03/25 1,279 1,280 1,222 1,280 45,300
2020/03/24 1,182 1,230 1,164 1,230 53,700
2020/03/23 1,168 1,197 1,100 1,149 85,800
2020/03/19 1,178 1,230 1,149 1,198 63,400
2020/03/18 1,153 1,231 1,153 1,171 89,100
2020/03/17 1,015 1,131 997 1,123 75,600
2020/03/16 1,041 1,087 1,014 1,035 60,100
2020/03/13 981 1,071 967 1,031 232,600
2020/03/12 1,090 1,121 1,054 1,071 105,200
2020/03/11 1,153 1,191 1,120 1,120 125,300
2020/03/10 1,056 1,176 1,023 1,163 71,900
2020/03/09 1,150 1,170 1,086 1,109 91,300
2020/03/06 1,237 1,248 1,201 1,201 45,000
2020/03/05 1,279 1,289 1,248 1,257 36,900
2020/03/04 1,217 1,270 1,217 1,249 25,600
2020/03/03 1,300 1,311 1,249 1,249 60,400
2020/03/02 1,189 1,295 1,184 1,275 74,800
2020/02/28 1,207 1,240 1,199 1,208 103,700
2020/02/27 1,336 1,336 1,268 1,274 104,300
2020/02/26 1,326 1,357 1,312 1,352 84,800
2020/02/25 1,371 1,372 1,347 1,356 70,700
2020/02/21 1,423 1,450 1,423 1,431 29,000
2020/02/20 1,441 1,460 1,422 1,430 37,600
2020/02/19 1,432 1,462 1,432 1,438 47,000
2020/02/18 1,453 1,453 1,423 1,432 38,000
2020/02/17 1,436 1,459 1,403 1,453 50,300
2020/02/14 1,431 1,443 1,415 1,441 49,600
2020/02/13 1,456 1,462 1,440 1,447 17,400
2020/02/12 1,482 1,482 1,450 1,455 34,600
2020/02/10 1,476 1,485 1,466 1,477 25,700
2020/02/07 1,535 1,535 1,496 1,501 29,700
2020/02/06 1,508 1,539 1,508 1,519 58,200
2020/02/05 1,495 1,498 1,463 1,483 65,600
2020/02/04 1,439 1,480 1,430 1,475 62,900
2020/02/03 1,398 1,436 1,388 1,431 41,000
2020/01/31 1,433 1,449 1,424 1,443 39,700
2020/01/30 1,441 1,451 1,401 1,422 70,100
2020/01/29 1,445 1,468 1,425 1,462 52,900
2020/01/28 1,447 1,461 1,425 1,456 49,800
2020/01/27 1,490 1,494 1,461 1,462 52,000
2020/01/24 1,564 1,572 1,522 1,525 39,600
2020/01/23 1,585 1,591 1,547 1,551 55,800
2020/01/22 1,546 1,607 1,542 1,599 78,600
2020/01/21 1,542 1,554 1,531 1,542 45,700
2020/01/20 1,520 1,546 1,520 1,536 45,300
2020/01/17 1,509 1,517 1,495 1,517 50,200
2020/01/16 1,513 1,515 1,482 1,490 53,400
2020/01/15 1,503 1,513 1,492 1,513 53,400
2020/01/14 1,510 1,526 1,493 1,516 42,300
2020/01/10 1,530 1,539 1,513 1,517 26,500
2020/01/09 1,518 1,545 1,511 1,532 50,000
2020/01/08 1,510 1,510 1,461 1,488 84,300
2020/01/07 1,520 1,540 1,514 1,528 38,600
2020/01/06 1,532 1,532 1,499 1,504 100,800

このページの先頭へ