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
2022/12/30 1,852 1,882 1,852 1,855 41,100
2022/12/29 1,830 1,842 1,806 1,842 87,200
2022/12/28 1,851 1,851 1,818 1,839 76,700
2022/12/27 1,849 1,857 1,832 1,851 65,800
2022/12/26 1,841 1,855 1,836 1,846 75,400
2022/12/23 1,841 1,845 1,819 1,840 85,400
2022/12/22 1,879 1,894 1,859 1,859 63,400
2022/12/21 1,890 1,890 1,848 1,859 89,200
2022/12/20 1,952 1,957 1,866 1,895 152,500
2022/12/19 1,964 1,987 1,951 1,953 91,400
2022/12/16 1,993 2,001 1,968 1,970 86,700
2022/12/15 2,006 2,039 1,995 2,025 68,500
2022/12/14 1,997 2,008 1,985 2,008 60,500
2022/12/13 1,979 2,008 1,979 1,981 60,800
2022/12/12 1,985 1,990 1,969 1,976 59,300
2022/12/09 1,988 1,998 1,980 1,988 52,600
2022/12/08 2,018 2,018 1,980 1,980 80,000
2022/12/07 1,998 2,035 1,998 2,022 68,000
2022/12/06 1,978 2,025 1,964 2,013 78,500
2022/12/05 2,035 2,038 1,990 1,995 98,700
2022/12/02 2,042 2,042 1,996 2,039 183,800
2022/12/01 2,127 2,138 2,074 2,074 84,400
2022/11/30 2,117 2,122 2,079 2,117 154,900
2022/11/29 2,188 2,188 2,127 2,132 133,800
2022/11/28 2,229 2,229 2,200 2,201 56,700
2022/11/25 2,229 2,242 2,214 2,228 32,800
2022/11/24 2,225 2,243 2,213 2,229 47,000
2022/11/22 2,222 2,232 2,202 2,212 52,500
2022/11/21 2,172 2,221 2,147 2,221 84,400
2022/11/18 2,162 2,194 2,143 2,143 79,100
2022/11/17 2,161 2,168 2,126 2,138 126,400
2022/11/16 2,284 2,284 2,177 2,179 174,200
2022/11/15 2,223 2,307 2,212 2,284 216,000
2022/11/14 2,366 2,394 2,332 2,347 135,200
2022/11/11 2,394 2,394 2,351 2,361 87,600
2022/11/10 2,335 2,349 2,317 2,344 56,400
2022/11/09 2,325 2,370 2,325 2,364 49,200
2022/11/08 2,287 2,333 2,280 2,320 55,000
2022/11/07 2,278 2,286 2,255 2,272 41,200
2022/11/04 2,234 2,267 2,229 2,253 53,700
2022/11/02 2,252 2,280 2,249 2,263 52,300
2022/11/01 2,217 2,247 2,210 2,243 38,400
2022/10/31 2,178 2,204 2,154 2,204 45,200
2022/10/28 2,167 2,177 2,144 2,144 55,000
2022/10/27 2,206 2,211 2,180 2,186 52,900
2022/10/26 2,183 2,203 2,168 2,177 59,400
2022/10/25 2,141 2,170 2,136 2,160 37,700
2022/10/24 2,123 2,158 2,123 2,141 41,900
2022/10/21 2,107 2,111 2,092 2,103 31,400
2022/10/20 2,104 2,125 2,104 2,111 30,600
2022/10/19 2,142 2,155 2,128 2,134 23,700
2022/10/18 2,153 2,163 2,136 2,139 36,200
2022/10/17 2,120 2,155 2,113 2,130 39,600
2022/10/14 2,155 2,173 2,120 2,169 55,900
2022/10/13 2,134 2,139 2,100 2,115 52,900
2022/10/12 2,159 2,168 2,133 2,133 53,800
2022/10/11 2,245 2,255 2,175 2,175 98,300
2022/10/07 2,250 2,275 2,240 2,267 30,600
2022/10/06 2,264 2,292 2,264 2,277 47,400
2022/10/05 2,288 2,288 2,264 2,264 35,400
2022/10/04 2,263 2,279 2,244 2,250 62,300
2022/10/03 2,201 2,229 2,184 2,221 51,300
2022/09/30 2,229 2,237 2,184 2,233 60,500
2022/09/29 2,263 2,279 2,225 2,244 61,700
2022/09/28 2,209 2,215 2,179 2,215 101,900
2022/09/27 2,270 2,275 2,188 2,198 93,100
2022/09/26 2,360 2,362 2,255 2,258 124,700
2022/09/22 2,335 2,396 2,334 2,395 41,300
2022/09/21 2,348 2,376 2,337 2,359 60,300
2022/09/20 2,362 2,410 2,362 2,384 62,400
2022/09/16 2,409 2,427 2,330 2,341 106,000
2022/09/15 2,383 2,403 2,363 2,393 39,400
2022/09/14 2,348 2,387 2,340 2,381 89,600
2022/09/13 2,478 2,478 2,408 2,413 98,100
2022/09/12 2,503 2,530 2,473 2,473 64,000
2022/09/09 2,449 2,500 2,445 2,492 75,500
2022/09/08 2,425 2,441 2,416 2,441 63,700
2022/09/07 2,444 2,453 2,374 2,392 80,300
2022/09/06 2,407 2,457 2,382 2,453 107,600
2022/09/05 2,335 2,404 2,335 2,388 54,600
2022/09/02 2,384 2,387 2,312 2,355 89,700
2022/09/01 2,362 2,399 2,354 2,383 64,200
2022/08/31 2,393 2,413 2,383 2,396 71,500
2022/08/30 2,438 2,465 2,417 2,429 80,200
2022/08/29 2,358 2,419 2,357 2,390 119,000
2022/08/26 2,516 2,535 2,441 2,458 125,800
2022/08/25 2,465 2,528 2,441 2,500 111,400
2022/08/24 2,439 2,471 2,423 2,457 74,100
2022/08/23 2,415 2,452 2,387 2,429 55,700
2022/08/22 2,496 2,496 2,413 2,440 164,300
2022/08/19 2,410 2,535 2,410 2,525 243,300
2022/08/18 2,350 2,386 2,339 2,386 69,300
2022/08/17 2,332 2,394 2,287 2,378 156,900
2022/08/16 2,313 2,326 2,255 2,285 144,000
2022/08/15 2,370 2,426 2,320 2,327 229,900
2022/08/12 2,218 2,370 2,173 2,354 601,400
2022/08/10 2,010 2,036 1,995 2,018 80,900
2022/08/09 2,030 2,030 1,994 2,012 44,900
2022/08/08 1,989 2,030 1,979 2,021 61,000
2022/08/05 1,950 1,989 1,941 1,976 47,100
2022/08/04 1,946 1,979 1,935 1,950 43,900
2022/08/03 1,928 1,950 1,916 1,946 35,300
2022/08/02 1,941 1,941 1,907 1,931 35,200
2022/08/01 1,919 1,951 1,906 1,950 41,500
2022/07/29 1,944 1,944 1,897 1,901 51,700
2022/07/28 1,928 1,944 1,908 1,944 47,000
2022/07/27 1,873 1,911 1,862 1,909 36,200
2022/07/26 1,875 1,892 1,872 1,878 24,300
2022/07/25 1,892 1,892 1,868 1,875 26,800
2022/07/22 1,897 1,897 1,867 1,894 36,600
2022/07/21 1,875 1,902 1,868 1,897 45,100
2022/07/20 1,877 1,886 1,863 1,876 63,500
2022/07/19 1,815 1,837 1,805 1,837 22,100
2022/07/15 1,827 1,829 1,791 1,803 27,300
2022/07/14 1,800 1,827 1,799 1,826 19,600
2022/07/13 1,818 1,821 1,796 1,809 24,100
2022/07/12 1,845 1,845 1,818 1,820 30,000
2022/07/11 1,830 1,861 1,818 1,844 59,200
2022/07/08 1,854 1,863 1,811 1,815 61,500
2022/07/07 1,817 1,831 1,791 1,823 39,500
2022/07/06 1,826 1,826 1,786 1,803 34,500
2022/07/05 1,850 1,864 1,840 1,851 23,100
2022/07/04 1,865 1,873 1,818 1,847 37,000
2022/07/01 1,897 1,910 1,818 1,837 57,100
2022/06/30 1,923 1,923 1,889 1,897 49,200
2022/06/29 1,915 1,941 1,901 1,940 47,600
2022/06/28 1,913 1,933 1,903 1,933 46,200
2022/06/27 1,920 1,956 1,920 1,933 37,000
2022/06/24 1,877 1,901 1,852 1,892 34,200
2022/06/23 1,880 1,900 1,851 1,876 34,300
2022/06/22 1,910 1,916 1,882 1,887 39,000
2022/06/21 1,867 1,924 1,864 1,910 57,800
2022/06/20 1,902 1,905 1,817 1,840 51,800
2022/06/17 1,866 1,915 1,858 1,900 88,300
2022/06/16 1,935 1,984 1,927 1,932 91,900
2022/06/15 1,996 2,010 1,930 1,932 87,500
2022/06/14 2,014 2,014 1,978 1,996 77,100
2022/06/13 2,024 2,060 2,021 2,044 57,300
2022/06/10 2,090 2,116 2,067 2,074 106,800
2022/06/09 2,155 2,166 2,107 2,112 102,700
2022/06/08 2,052 2,177 2,049 2,161 221,500
2022/06/07 2,030 2,039 2,003 2,010 58,100
2022/06/06 1,996 2,041 1,992 2,026 70,500
2022/06/03 1,992 2,000 1,964 1,999 63,300
2022/06/02 2,016 2,016 1,971 1,985 72,900
2022/06/01 1,925 2,033 1,925 2,015 147,600
2022/05/31 1,907 1,931 1,898 1,925 89,700
2022/05/30 1,819 1,920 1,819 1,920 155,600
2022/05/27 1,808 1,813 1,789 1,797 45,300
2022/05/26 1,762 1,817 1,762 1,798 53,600
2022/05/25 1,780 1,780 1,743 1,761 56,900
2022/05/24 1,810 1,832 1,785 1,785 60,800
2022/05/23 1,816 1,824 1,790 1,797 79,100
2022/05/20 1,845 1,856 1,821 1,835 69,000
2022/05/19 1,787 1,862 1,773 1,850 119,400
2022/05/18 1,799 1,820 1,782 1,820 81,500
2022/05/17 1,756 1,815 1,755 1,776 176,800
2022/05/16 1,704 1,756 1,685 1,739 246,700
2022/05/13 1,588 1,627 1,521 1,627 136,700
2022/05/12 1,583 1,620 1,583 1,603 76,000
2022/05/11 1,650 1,650 1,580 1,589 107,200
2022/05/10 1,629 1,652 1,606 1,648 93,000
2022/05/09 1,659 1,714 1,642 1,643 227,600
2022/05/06 1,611 1,660 1,585 1,655 195,900
2022/05/02 1,569 1,624 1,545 1,596 456,700
2022/04/28 1,381 1,416 1,381 1,409 68,800
2022/04/27 1,391 1,391 1,375 1,389 82,100
2022/04/26 1,422 1,425 1,400 1,413 40,900
2022/04/25 1,429 1,443 1,404 1,407 58,900
2022/04/22 1,470 1,470 1,452 1,456 21,800
2022/04/21 1,453 1,482 1,440 1,482 44,600
2022/04/20 1,447 1,461 1,443 1,456 22,200
2022/04/19 1,426 1,446 1,426 1,446 25,900
2022/04/18 1,450 1,450 1,419 1,428 20,100
2022/04/15 1,459 1,466 1,443 1,444 30,200
2022/04/14 1,451 1,472 1,440 1,469 35,000
2022/04/13 1,420 1,445 1,420 1,443 36,500
2022/04/12 1,450 1,459 1,420 1,420 56,400
2022/04/11 1,478 1,488 1,452 1,459 41,800
2022/04/08 1,487 1,492 1,468 1,479 38,100
2022/04/07 1,510 1,510 1,474 1,482 60,000
2022/04/06 1,562 1,562 1,524 1,526 38,400
2022/04/05 1,578 1,587 1,553 1,561 28,000
2022/04/04 1,570 1,570 1,559 1,562 12,900
2022/04/01 1,570 1,580 1,542 1,567 22,100
2022/03/31 1,584 1,596 1,567 1,580 28,500
2022/03/30 1,569 1,600 1,566 1,584 33,800
2022/03/29 1,612 1,628 1,610 1,628 36,400
2022/03/28 1,643 1,643 1,619 1,626 39,500
2022/03/25 1,630 1,662 1,611 1,625 46,900
2022/03/24 1,596 1,618 1,582 1,614 26,500
2022/03/23 1,578 1,609 1,572 1,609 45,300
2022/03/22 1,565 1,575 1,555 1,557 41,600
2022/03/18 1,529 1,550 1,528 1,544 47,600
2022/03/17 1,528 1,546 1,524 1,530 53,500
2022/03/16 1,533 1,533 1,503 1,520 35,300
2022/03/15 1,495 1,525 1,495 1,513 25,700
2022/03/14 1,508 1,527 1,496 1,496 44,100
2022/03/11 1,512 1,522 1,494 1,516 25,600
2022/03/10 1,507 1,521 1,499 1,521 44,600
2022/03/09 1,460 1,471 1,444 1,457 48,700
2022/03/08 1,500 1,508 1,452 1,461 49,000
2022/03/07 1,578 1,578 1,512 1,520 51,900
2022/03/04 1,613 1,616 1,581 1,590 24,600
2022/03/03 1,620 1,631 1,605 1,618 26,400
2022/03/02 1,623 1,623 1,597 1,602 19,600
2022/03/01 1,643 1,661 1,636 1,643 42,600
2022/02/28 1,590 1,640 1,590 1,631 55,800
2022/02/25 1,547 1,601 1,544 1,600 42,600
2022/02/24 1,543 1,559 1,521 1,537 37,400
2022/02/22 1,571 1,581 1,543 1,551 48,600
2022/02/21 1,605 1,605 1,585 1,593 23,300
2022/02/18 1,606 1,632 1,603 1,618 24,000
2022/02/17 1,660 1,665 1,626 1,627 51,700
2022/02/16 1,650 1,666 1,636 1,663 50,900
2022/02/15 1,635 1,664 1,622 1,631 88,200
2022/02/14 1,637 1,637 1,598 1,609 27,300
2022/02/10 1,631 1,647 1,624 1,641 19,900
2022/02/09 1,611 1,642 1,611 1,640 20,700
2022/02/08 1,628 1,630 1,602 1,603 26,400
2022/02/07 1,616 1,631 1,606 1,619 25,800
2022/02/04 1,600 1,615 1,583 1,609 21,700
2022/02/03 1,597 1,606 1,585 1,600 30,600
2022/02/02 1,571 1,606 1,571 1,603 33,800
2022/02/01 1,587 1,615 1,557 1,568 57,300
2022/01/31 1,502 1,564 1,502 1,557 95,400
2022/01/28 1,540 1,568 1,530 1,563 35,800
2022/01/27 1,570 1,590 1,504 1,514 71,400
2022/01/26 1,557 1,579 1,557 1,561 30,100
2022/01/25 1,589 1,589 1,541 1,557 44,900
2022/01/24 1,552 1,592 1,551 1,589 31,700
2022/01/21 1,551 1,577 1,540 1,577 42,000
2022/01/20 1,561 1,586 1,550 1,570 54,100
2022/01/19 1,610 1,610 1,553 1,560 100,100
2022/01/18 1,648 1,650 1,617 1,623 55,800
2022/01/17 1,649 1,670 1,640 1,648 31,500
2022/01/14 1,654 1,656 1,625 1,646 36,100
2022/01/13 1,615 1,725 1,615 1,670 141,700
2022/01/12 1,649 1,695 1,649 1,695 36,900
2022/01/11 1,641 1,655 1,625 1,639 46,600
2022/01/07 1,659 1,683 1,634 1,657 39,500
2022/01/06 1,688 1,697 1,644 1,649 126,700
2022/01/05 1,700 1,724 1,691 1,700 35,200
2022/01/04 1,695 1,715 1,675 1,704 36,800

このページの先頭へ