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
2026/05/22 1,860 1,913 1,798 1,854 925,800
2026/05/21 1,853 1,905 1,797 1,838 1,390,300
2026/05/20 1,852 1,855 1,746 1,826 1,810,000
2026/05/19 2,019 2,050 1,890 1,944 2,258,800
2026/05/18 2,050 2,064 1,970 2,040 2,400,100
2026/05/15 2,043 2,126 1,945 2,048 4,589,200
2026/05/14 2,485 2,525 2,372 2,443 1,084,100
2026/05/13 2,413 2,468 2,360 2,435 715,800
2026/05/12 2,495 2,638 2,413 2,432 1,414,100
2026/05/11 2,350 2,499 2,317 2,465 1,136,100
2026/05/08 2,250 2,300 2,193 2,300 671,800
2026/05/07 2,175 2,301 2,172 2,280 1,135,000
2026/05/01 2,113 2,167 2,071 2,131 664,800
2026/04/30 2,142 2,294 2,113 2,128 1,946,500
2026/04/28 2,020 2,110 2,000 2,100 992,500
2026/04/27 2,091 2,138 1,959 2,024 1,643,600
2026/04/24 1,788 2,063 1,783 2,059 3,083,100
2026/04/23 1,694 1,729 1,655 1,715 902,500
2026/04/22 1,800 1,824 1,698 1,705 820,700
2026/04/21 1,812 1,877 1,785 1,819 851,000
2026/04/20 1,789 1,820 1,756 1,777 735,900
2026/04/17 1,851 1,868 1,779 1,780 874,200
2026/04/16 1,807 1,894 1,781 1,891 917,800
2026/04/15 1,934 2,009 1,769 1,780 1,634,300
2026/04/14 1,850 1,881 1,797 1,854 1,299,600
2026/04/13 1,709 1,832 1,688 1,787 1,153,100
2026/04/10 1,660 1,719 1,653 1,695 724,000
2026/04/09 1,640 1,641 1,573 1,621 627,300
2026/04/08 1,662 1,678 1,604 1,660 956,800
2026/04/07 1,626 1,627 1,550 1,582 718,600
2026/04/06 1,573 1,650 1,566 1,625 1,014,200
2026/04/03 1,517 1,544 1,496 1,533 701,100
2026/03/27 7,880 8,050 7,750 8,040 128,300
2026/03/26 8,280 8,340 7,990 8,030 130,300
2026/03/25 8,170 8,340 8,030 8,240 126,600
2026/03/24 7,960 8,030 7,560 7,720 148,900
2026/03/23 7,600 7,730 7,340 7,570 277,300
2026/03/19 8,360 8,360 7,830 7,900 338,900
2026/03/18 8,720 8,850 8,650 8,810 76,800
2026/03/17 8,790 8,880 8,490 8,570 112,000
2026/03/16 8,610 8,800 8,400 8,570 150,500
2026/03/13 8,640 8,910 8,630 8,740 99,500
2026/03/12 9,010 9,320 8,860 8,870 132,900
2026/03/11 9,100 9,300 9,030 9,100 163,500
2026/03/10 9,010 9,360 8,930 8,990 193,600
2026/03/09 8,410 8,580 7,980 8,410 354,000
2026/03/06 9,220 9,400 8,950 9,160 142,900
2026/03/05 9,620 9,850 9,280 9,370 182,900
2026/03/04 9,510 9,700 8,680 8,950 370,100
2026/03/03 10,520 10,680 9,750 9,750 216,900
2026/03/02 10,000 10,520 9,980 10,390 141,900
2026/02/27 10,010 10,350 9,910 10,320 220,500
2026/02/26 10,700 10,740 10,120 10,240 228,800
2026/02/25 10,590 10,920 10,230 10,540 284,000
2026/02/24 9,940 10,320 9,710 10,290 240,500
2026/02/20 10,060 10,100 9,510 9,850 307,800
2026/02/19 9,920 10,270 9,790 10,200 173,500
2026/02/18 10,000 10,300 9,780 9,910 294,500
2026/02/17 9,850 10,220 9,500 9,990 342,200
2026/02/16 10,000 10,560 9,850 9,950 436,500
2026/02/13 8,990 9,390 8,800 9,260 690,900
2026/02/12 8,600 9,180 8,520 9,140 392,900
2026/02/10 8,120 8,460 8,060 8,420 166,100
2026/02/09 7,990 8,160 7,870 8,040 202,400
2026/02/06 7,430 7,730 7,280 7,730 169,300
2026/02/05 7,600 7,720 7,480 7,570 130,800
2026/02/04 7,510 7,620 7,330 7,590 124,000
2026/02/03 7,260 7,600 7,230 7,560 182,200
2026/02/02 7,360 7,490 7,120 7,120 169,100
2026/01/30 7,180 7,330 7,080 7,310 103,600
2026/01/29 7,370 7,370 7,060 7,240 133,800
2026/01/28 7,250 7,300 7,030 7,260 58,900
2026/01/27 6,960 7,290 6,870 7,220 104,300
2026/01/26 7,190 7,210 6,940 7,010 103,800
2026/01/23 7,350 7,430 7,270 7,280 52,900
2026/01/22 7,300 7,380 7,150 7,290 107,500
2026/01/21 7,000 7,250 6,980 7,230 156,500
2026/01/20 7,350 7,370 7,030 7,170 106,400
2026/01/19 7,230 7,470 7,170 7,330 93,600
2026/01/16 7,530 7,580 7,030 7,320 203,800
2026/01/15 7,100 7,520 7,050 7,420 154,200
2026/01/14 6,770 7,190 6,770 7,180 150,100
2026/01/13 6,770 6,810 6,640 6,740 110,500
2026/01/09 6,470 6,690 6,360 6,620 119,400
2026/01/08 6,620 6,690 6,480 6,480 105,900
2026/01/07 6,370 6,640 6,350 6,560 138,800
2026/01/06 6,240 6,470 6,140 6,450 127,100
2026/01/05 6,340 6,410 6,130 6,140 132,300

このページの先頭へ