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
2025/06/13 3,590 3,620 3,550 3,600 45,700
2025/06/12 3,475 3,650 3,475 3,635 98,500
2025/06/11 3,450 3,505 3,430 3,475 46,900
2025/06/10 3,450 3,545 3,420 3,435 46,500
2025/06/09 3,445 3,485 3,410 3,420 28,900
2025/06/06 3,365 3,485 3,365 3,440 55,300
2025/06/05 3,330 3,370 3,330 3,365 19,900
2025/06/04 3,330 3,375 3,320 3,345 24,600
2025/06/03 3,340 3,355 3,330 3,330 17,200
2025/06/02 3,345 3,400 3,335 3,340 31,300
2025/05/30 3,325 3,370 3,320 3,345 18,700
2025/05/29 3,310 3,370 3,310 3,360 35,800
2025/05/28 3,255 3,325 3,255 3,305 37,100
2025/05/27 3,190 3,315 3,150 3,315 63,300
2025/05/26 3,270 3,295 3,215 3,215 39,600
2025/05/23 3,265 3,350 3,255 3,330 76,200
2025/05/22 3,120 3,265 3,120 3,225 89,700
2025/05/21 3,100 3,145 3,080 3,125 25,900
2025/05/20 3,080 3,125 3,075 3,095 27,200
2025/05/19 3,050 3,150 3,040 3,085 92,500
2025/05/16 3,150 3,175 2,990 3,035 102,200
2025/05/15 2,915 3,245 2,911 3,150 342,100
2025/05/14 2,739 2,772 2,696 2,745 38,300
2025/05/13 2,750 2,780 2,739 2,739 18,500
2025/05/12 2,708 2,747 2,706 2,745 18,400
2025/05/09 2,708 2,736 2,691 2,717 11,400
2025/05/08 2,700 2,717 2,682 2,688 12,500
2025/05/07 2,662 2,720 2,662 2,713 19,700
2025/05/02 2,687 2,716 2,659 2,668 13,600
2025/05/01 2,728 2,728 2,682 2,683 13,400
2025/04/30 2,695 2,745 2,680 2,745 8,200
2025/04/28 2,712 2,744 2,695 2,695 16,100
2025/04/25 2,726 2,731 2,704 2,709 9,700
2025/04/24 2,710 2,713 2,671 2,698 16,400
2025/04/23 2,683 2,716 2,659 2,687 30,600
2025/04/22 2,626 2,676 2,626 2,660 12,500
2025/04/21 2,665 2,678 2,620 2,635 13,700
2025/04/18 2,608 2,665 2,590 2,665 17,700
2025/04/17 2,533 2,582 2,533 2,582 9,600
2025/04/16 2,560 2,587 2,532 2,540 14,400
2025/04/15 2,567 2,580 2,553 2,560 10,200
2025/04/14 2,588 2,600 2,557 2,574 13,900
2025/04/11 2,492 2,560 2,432 2,549 31,700
2025/04/10 2,579 2,590 2,511 2,542 60,100
2025/04/09 2,410 2,413 2,339 2,383 74,100
2025/04/08 2,340 2,428 2,340 2,424 73,700
2025/04/07 2,233 2,321 2,224 2,244 57,500
2025/04/04 2,606 2,620 2,395 2,483 69,400
2025/04/03 2,680 2,714 2,656 2,706 61,200
2025/04/02 2,805 2,818 2,775 2,790 51,000
2025/04/01 2,805 2,849 2,784 2,824 46,500
2025/03/31 2,800 2,828 2,758 2,782 40,700
2025/03/28 2,878 2,904 2,836 2,850 33,500
2025/03/27 2,850 2,933 2,850 2,929 38,900
2025/03/26 2,788 2,887 2,772 2,887 61,700
2025/03/25 2,788 2,798 2,766 2,792 23,700
2025/03/24 2,785 2,817 2,760 2,775 27,000
2025/03/21 2,840 2,844 2,784 2,784 38,200
2025/03/19 2,749 2,844 2,746 2,840 35,500
2025/03/18 2,756 2,777 2,743 2,748 20,500
2025/03/17 2,760 2,782 2,742 2,742 31,700
2025/03/14 2,690 2,750 2,690 2,746 35,300
2025/03/13 2,696 2,725 2,694 2,704 25,000
2025/03/12 2,612 2,700 2,612 2,686 28,000
2025/03/11 2,581 2,627 2,533 2,612 33,700
2025/03/10 2,642 2,654 2,610 2,621 17,800
2025/03/07 2,658 2,658 2,615 2,642 14,100
2025/03/06 2,644 2,680 2,629 2,673 21,300
2025/03/05 2,596 2,627 2,580 2,624 18,400
2025/03/04 2,620 2,621 2,552 2,576 21,000
2025/03/03 2,623 2,647 2,600 2,620 18,900
2025/02/28 2,607 2,607 2,553 2,573 23,000
2025/02/27 2,618 2,634 2,605 2,612 10,200
2025/02/26 2,604 2,622 2,584 2,601 22,000
2025/02/25 2,627 2,663 2,612 2,612 25,400
2025/02/21 2,642 2,664 2,611 2,664 27,600
2025/02/20 2,682 2,724 2,660 2,665 20,900
2025/02/19 2,719 2,740 2,701 2,718 37,100
2025/02/18 2,651 2,710 2,631 2,707 34,400
2025/02/17 2,584 2,696 2,572 2,696 95,400
2025/02/14 2,521 2,525 2,481 2,484 39,100
2025/02/13 2,502 2,527 2,493 2,526 12,700
2025/02/12 2,507 2,507 2,490 2,491 9,700
2025/02/10 2,482 2,506 2,482 2,490 7,000
2025/02/07 2,465 2,502 2,465 2,497 12,400
2025/02/06 2,430 2,473 2,430 2,465 11,100
2025/02/05 2,446 2,465 2,419 2,422 15,300
2025/02/04 2,468 2,480 2,444 2,444 8,800
2025/02/03 2,470 2,470 2,438 2,444 22,700
2025/01/31 2,510 2,510 2,484 2,487 21,800
2025/01/30 2,515 2,516 2,495 2,510 19,100
2025/01/29 2,502 2,529 2,500 2,515 18,400
2025/01/28 2,527 2,540 2,496 2,502 17,100
2025/01/27 2,545 2,553 2,522 2,538 16,600
2025/01/24 2,539 2,565 2,523 2,531 20,800
2025/01/23 2,542 2,552 2,507 2,523 20,900
2025/01/22 2,542 2,554 2,516 2,544 18,400
2025/01/21 2,534 2,534 2,506 2,522 24,200
2025/01/20 2,496 2,519 2,494 2,516 21,600
2025/01/17 2,436 2,479 2,428 2,473 25,600
2025/01/16 2,460 2,470 2,424 2,429 20,700
2025/01/15 2,488 2,506 2,435 2,456 28,900
2025/01/14 2,543 2,554 2,465 2,472 50,000
2025/01/10 2,558 2,580 2,532 2,556 24,700
2025/01/09 2,591 2,595 2,551 2,560 28,100
2025/01/08 2,665 2,666 2,591 2,591 45,700
2025/01/07 2,699 2,699 2,658 2,677 33,600
2025/01/06 2,703 2,703 2,660 2,671 52,200

このページの先頭へ