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
2023/12/29 2,091 2,105 2,086 2,105 23,800
2023/12/28 2,093 2,110 2,093 2,101 17,500
2023/12/27 2,078 2,113 2,078 2,101 33,200
2023/12/26 2,088 2,091 2,060 2,074 21,400
2023/12/25 2,145 2,145 2,083 2,088 20,500
2023/12/22 2,104 2,143 2,102 2,139 43,300
2023/12/21 2,090 2,129 2,086 2,117 34,000
2023/12/20 2,088 2,135 2,085 2,108 61,800
2023/12/19 2,070 2,078 2,050 2,078 30,600
2023/12/18 2,066 2,080 2,038 2,060 19,800
2023/12/15 2,031 2,080 2,026 2,069 37,300
2023/12/14 2,000 2,060 1,987 2,050 128,000
2023/12/13 2,000 2,005 1,981 1,997 38,100
2023/12/12 2,009 2,014 1,992 1,993 17,500
2023/12/11 2,001 2,027 1,998 2,013 23,600
2023/12/08 2,001 2,022 1,990 1,995 40,700
2023/12/07 2,060 2,060 2,024 2,026 29,600
2023/12/06 2,064 2,073 2,055 2,064 24,200
2023/12/05 2,087 2,091 2,050 2,050 28,800
2023/12/04 2,108 2,119 2,094 2,101 18,300
2023/12/01 2,146 2,148 2,107 2,113 31,900
2023/11/30 2,077 2,132 2,077 2,132 33,400
2023/11/29 2,109 2,110 2,077 2,082 40,700
2023/11/28 2,107 2,121 2,100 2,109 33,900
2023/11/27 2,141 2,164 2,122 2,127 49,700
2023/11/24 2,110 2,159 2,107 2,141 83,900
2023/11/22 2,090 2,108 2,076 2,084 29,700
2023/11/21 2,098 2,111 2,074 2,096 35,000
2023/11/20 2,083 2,128 2,083 2,086 74,500
2023/11/17 2,015 2,077 2,001 2,071 55,200
2023/11/16 2,046 2,062 2,002 2,021 54,500
2023/11/15 1,965 2,048 1,965 2,048 214,900
2023/11/14 1,940 1,955 1,919 1,948 97,600
2023/11/13 1,987 1,990 1,937 1,953 80,700
2023/11/10 1,983 1,988 1,967 1,985 29,600
2023/11/09 1,977 1,998 1,970 1,998 22,500
2023/11/08 2,021 2,021 1,962 1,967 31,000
2023/11/07 2,014 2,034 2,014 2,020 23,900
2023/11/06 2,010 2,019 1,987 2,019 39,100
2023/11/02 1,980 1,993 1,972 1,980 32,400
2023/11/01 1,980 1,988 1,970 1,981 30,100
2023/10/31 1,957 1,960 1,925 1,960 47,100
2023/10/30 1,967 1,981 1,940 1,953 34,800
2023/10/27 1,972 1,991 1,963 1,991 27,600
2023/10/26 1,978 1,980 1,951 1,955 31,200
2023/10/25 2,011 2,015 1,977 1,978 15,100
2023/10/24 1,965 1,992 1,924 1,985 60,400
2023/10/23 1,971 1,993 1,956 1,960 32,700
2023/10/20 1,988 1,997 1,966 1,988 29,300
2023/10/19 1,991 2,003 1,975 1,982 27,800
2023/10/18 2,025 2,025 1,994 2,012 12,600
2023/10/17 2,010 2,029 1,993 2,008 24,100
2023/10/16 1,999 2,015 1,981 1,986 28,800
2023/10/13 2,030 2,043 2,008 2,015 20,100
2023/10/12 2,048 2,054 2,027 2,054 19,900
2023/10/11 2,050 2,050 2,029 2,030 16,100
2023/10/10 2,021 2,040 2,017 2,038 29,700
2023/10/06 1,971 1,995 1,970 1,981 23,000
2023/10/05 1,965 1,985 1,945 1,971 31,500
2023/10/04 1,969 1,973 1,932 1,937 82,700
2023/10/03 2,031 2,031 1,992 1,993 60,100
2023/10/02 2,061 2,096 2,050 2,051 47,200
2023/09/29 2,115 2,115 2,055 2,065 42,400
2023/09/28 2,118 2,132 2,087 2,102 40,800
2023/09/27 2,143 2,153 2,119 2,152 58,400
2023/09/26 2,130 2,147 2,116 2,135 42,000
2023/09/25 2,111 2,124 2,104 2,115 28,500
2023/09/22 2,090 2,108 2,065 2,100 55,500
2023/09/21 2,100 2,127 2,100 2,103 35,200
2023/09/20 2,120 2,131 2,097 2,102 54,700
2023/09/19 2,118 2,123 2,102 2,120 38,000
2023/09/15 2,081 2,138 2,081 2,122 109,300
2023/09/14 2,060 2,070 2,059 2,069 37,000
2023/09/13 2,062 2,076 2,055 2,061 40,400
2023/09/12 2,059 2,080 2,058 2,074 16,400
2023/09/11 2,086 2,088 2,054 2,064 34,100
2023/09/08 2,066 2,089 2,054 2,058 41,100
2023/09/07 2,086 2,091 2,070 2,075 31,200
2023/09/06 2,089 2,095 2,075 2,086 24,600
2023/09/05 2,066 2,088 2,048 2,087 42,700
2023/09/04 2,043 2,066 2,042 2,066 32,300
2023/09/01 2,020 2,038 2,020 2,034 22,100
2023/08/31 2,011 2,034 2,011 2,019 37,200
2023/08/30 2,030 2,033 2,014 2,019 30,500
2023/08/29 2,040 2,045 2,017 2,022 30,600
2023/08/28 2,025 2,051 2,025 2,038 41,900
2023/08/25 2,003 2,025 1,992 2,013 37,800
2023/08/24 2,037 2,047 2,009 2,015 88,500
2023/08/23 1,951 1,990 1,945 1,987 37,900
2023/08/22 1,941 1,964 1,941 1,959 23,600
2023/08/21 1,939 1,955 1,933 1,935 39,800
2023/08/18 1,943 1,956 1,930 1,937 34,600
2023/08/17 1,960 1,960 1,911 1,955 78,200
2023/08/16 1,990 2,004 1,967 1,968 60,800
2023/08/15 1,988 2,022 1,978 2,005 55,000
2023/08/14 2,002 2,007 1,970 1,985 197,400
2023/08/10 2,083 2,110 2,062 2,096 73,000
2023/08/09 2,077 2,085 2,066 2,072 29,200
2023/08/08 2,073 2,089 2,071 2,077 31,400
2023/08/07 2,075 2,088 2,055 2,082 19,300
2023/08/04 2,085 2,094 2,070 2,075 31,700
2023/08/03 2,123 2,126 2,088 2,090 47,200
2023/08/02 2,155 2,213 2,149 2,150 90,700
2023/08/01 2,144 2,161 2,138 2,156 32,800
2023/07/31 2,131 2,165 2,125 2,148 74,800
2023/07/28 2,095 2,121 2,081 2,120 58,300
2023/07/27 2,114 2,117 2,098 2,116 24,900
2023/07/26 2,137 2,145 2,104 2,120 37,100
2023/07/25 2,099 2,138 2,094 2,136 57,500
2023/07/24 2,103 2,103 2,081 2,094 22,800
2023/07/21 2,090 2,092 2,071 2,076 26,000
2023/07/20 2,120 2,120 2,084 2,085 52,000
2023/07/19 2,094 2,124 2,094 2,124 41,400
2023/07/18 2,042 2,072 2,042 2,072 32,000
2023/07/14 2,069 2,070 2,027 2,041 46,100
2023/07/13 2,065 2,065 2,045 2,052 39,700
2023/07/12 2,100 2,100 2,056 2,058 48,600
2023/07/11 2,122 2,133 2,091 2,098 36,200
2023/07/10 2,117 2,124 2,107 2,109 38,000
2023/07/07 2,120 2,134 2,092 2,110 52,800
2023/07/06 2,157 2,161 2,118 2,126 45,800
2023/07/05 2,166 2,171 2,149 2,171 34,100
2023/07/04 2,179 2,245 2,176 2,183 89,900
2023/07/03 2,130 2,166 2,125 2,145 69,200
2023/06/30 2,132 2,132 2,105 2,122 24,700
2023/06/29 2,144 2,150 2,119 2,132 32,000
2023/06/28 2,127 2,129 2,098 2,128 59,000
2023/06/27 2,149 2,151 2,071 2,099 98,100
2023/06/26 2,111 2,157 2,108 2,114 91,900
2023/06/23 2,175 2,196 2,110 2,126 76,000
2023/06/22 2,207 2,245 2,168 2,171 76,500
2023/06/21 2,210 2,223 2,203 2,204 35,900
2023/06/20 2,199 2,226 2,199 2,219 42,900
2023/06/19 2,265 2,265 2,199 2,223 79,900
2023/06/16 2,200 2,255 2,193 2,246 161,800
2023/06/15 2,186 2,226 2,170 2,209 119,100
2023/06/14 2,049 2,185 2,049 2,180 191,200
2023/06/13 2,043 2,055 2,030 2,037 57,100
2023/06/12 2,027 2,046 2,021 2,043 54,900
2023/06/09 2,049 2,049 2,000 2,019 100,000
2023/06/08 2,043 2,069 2,015 2,028 47,500
2023/06/07 2,068 2,082 2,046 2,051 72,300
2023/06/06 2,048 2,057 2,037 2,044 34,600
2023/06/05 2,048 2,066 2,046 2,060 57,200
2023/06/02 2,000 2,023 2,000 2,020 40,000
2023/06/01 2,000 2,011 1,984 1,996 52,700
2023/05/31 2,069 2,069 2,003 2,005 75,600
2023/05/30 2,082 2,090 2,067 2,082 41,800
2023/05/29 2,100 2,123 2,080 2,089 73,800
2023/05/26 2,048 2,084 2,043 2,061 106,000
2023/05/25 2,018 2,043 2,004 2,043 50,700
2023/05/24 1,998 2,038 1,998 2,027 49,200
2023/05/23 2,042 2,050 1,988 1,998 81,000
2023/05/22 2,022 2,042 2,010 2,031 72,800
2023/05/19 2,025 2,025 1,999 2,009 65,000
2023/05/18 1,971 2,035 1,971 2,025 168,600
2023/05/17 1,991 1,991 1,934 1,980 192,400
2023/05/16 2,066 2,066 1,976 1,992 378,000
2023/05/15 2,195 2,205 2,150 2,194 102,700
2023/05/12 2,198 2,220 2,171 2,197 84,100
2023/05/11 2,220 2,234 2,212 2,219 42,800
2023/05/10 2,249 2,254 2,234 2,235 42,200
2023/05/09 2,262 2,275 2,233 2,261 58,700
2023/05/08 2,215 2,272 2,215 2,262 125,300
2023/05/02 2,217 2,226 2,193 2,212 36,800
2023/05/01 2,193 2,240 2,192 2,229 76,900
2023/04/28 2,197 2,203 2,157 2,179 43,700
2023/04/27 2,125 2,179 2,125 2,179 39,400
2023/04/26 2,130 2,146 2,118 2,141 48,400
2023/04/25 2,201 2,216 2,168 2,168 66,800
2023/04/24 2,190 2,240 2,180 2,208 101,200
2023/04/21 2,195 2,214 2,175 2,177 85,300
2023/04/20 2,143 2,215 2,135 2,201 168,900
2023/04/19 2,098 2,170 2,093 2,138 182,500
2023/04/18 2,050 2,066 2,047 2,057 24,300
2023/04/17 2,053 2,059 2,039 2,050 20,600
2023/04/14 2,077 2,080 2,040 2,043 57,300
2023/04/13 2,074 2,074 2,054 2,072 23,900
2023/04/12 2,050 2,083 2,043 2,070 31,700
2023/04/11 2,029 2,044 2,029 2,043 18,000
2023/04/10 2,053 2,065 2,025 2,030 18,000
2023/04/07 2,020 2,046 2,015 2,037 26,000
2023/04/06 2,019 2,023 2,002 2,012 41,500
2023/04/05 2,085 2,085 2,035 2,039 40,100
2023/04/04 2,100 2,120 2,086 2,104 50,300
2023/04/03 2,106 2,110 2,091 2,102 30,500
2023/03/31 2,090 2,117 2,083 2,086 43,300
2023/03/30 2,035 2,073 2,035 2,064 41,900
2023/03/29 2,078 2,104 2,077 2,104 54,700
2023/03/28 2,124 2,124 2,072 2,074 52,900
2023/03/27 2,086 2,108 2,079 2,103 41,400
2023/03/24 2,068 2,079 2,047 2,079 34,500
2023/03/23 2,029 2,073 2,007 2,068 47,200
2023/03/22 2,037 2,061 2,025 2,056 72,200
2023/03/20 2,010 2,017 1,981 1,991 67,100
2023/03/17 2,040 2,055 2,007 2,021 73,000
2023/03/16 2,012 2,029 1,992 2,022 75,900
2023/03/15 2,055 2,100 2,055 2,074 83,900
2023/03/14 2,050 2,051 2,014 2,017 76,600
2023/03/13 2,088 2,097 2,066 2,084 77,500
2023/03/10 2,150 2,160 2,122 2,126 78,000
2023/03/09 2,186 2,205 2,169 2,176 83,400
2023/03/08 2,177 2,200 2,177 2,187 33,300
2023/03/07 2,179 2,199 2,171 2,199 57,100
2023/03/06 2,183 2,198 2,178 2,196 63,900
2023/03/03 2,165 2,184 2,155 2,166 100,700
2023/03/02 2,195 2,201 2,154 2,161 66,600
2023/03/01 2,207 2,210 2,179 2,194 55,300
2023/02/28 2,209 2,233 2,191 2,207 69,400
2023/02/27 2,135 2,205 2,135 2,205 98,100
2023/02/24 2,130 2,157 2,115 2,123 73,800
2023/02/22 2,142 2,179 2,121 2,126 85,600
2023/02/21 2,115 2,177 2,109 2,169 115,400
2023/02/20 2,117 2,134 2,097 2,106 58,800
2023/02/17 2,085 2,113 2,066 2,105 95,800
2023/02/16 2,005 2,113 2,000 2,111 231,900
2023/02/15 2,033 2,054 1,975 1,981 136,000
2023/02/14 2,000 2,014 1,994 2,009 63,700
2023/02/13 1,984 1,995 1,968 1,989 44,700
2023/02/10 1,979 1,996 1,972 1,980 36,900
2023/02/09 1,975 1,989 1,972 1,986 21,100
2023/02/08 1,983 1,992 1,977 1,977 26,900
2023/02/07 1,972 1,987 1,972 1,986 25,500
2023/02/06 1,980 1,991 1,966 1,971 33,000
2023/02/03 1,974 1,995 1,960 1,974 47,300
2023/02/02 1,999 2,003 1,970 1,974 68,700
2023/02/01 1,949 2,000 1,947 1,995 90,800
2023/01/31 1,963 1,964 1,948 1,949 32,700
2023/01/30 1,967 1,972 1,946 1,948 35,700
2023/01/27 1,948 1,973 1,942 1,967 39,600
2023/01/26 1,966 1,966 1,938 1,946 35,000
2023/01/25 1,959 1,960 1,929 1,953 51,300
2023/01/24 1,920 1,967 1,920 1,959 66,000
2023/01/23 1,908 1,922 1,895 1,910 37,100
2023/01/20 1,860 1,905 1,853 1,899 45,000
2023/01/19 1,889 1,889 1,870 1,870 35,900
2023/01/18 1,861 1,904 1,857 1,891 52,900
2023/01/17 1,837 1,880 1,837 1,864 36,700
2023/01/16 1,860 1,876 1,832 1,835 46,200
2023/01/13 1,890 1,907 1,879 1,883 34,900
2023/01/12 1,905 1,909 1,884 1,890 36,000
2023/01/11 1,880 1,904 1,880 1,901 25,900
2023/01/10 1,877 1,889 1,870 1,880 45,900
2023/01/06 1,810 1,852 1,810 1,845 33,600
2023/01/05 1,802 1,816 1,798 1,813 37,900
2023/01/04 1,865 1,865 1,797 1,803 72,400

このページの先頭へ