3023 ラサ商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,872 | 1,886 | 1,870 | 1,875 | 9,200 | 1,875 |
| 2024-05-01 | 1,879 | 1,888 | 1,866 | 1,878 | 16,100 | 1,878 |
| 2024-04-30 | 1,898 | 1,910 | 1,888 | 1,906 | 12,000 | 1,906 |
| 2024-04-26 | 1,893 | 1,915 | 1,861 | 1,882 | 120,300 | 1,882 |
| 2024-04-25 | 1,920 | 1,920 | 1,885 | 1,900 | 15,200 | 1,900 |
| 2024-04-24 | 1,898 | 1,916 | 1,895 | 1,912 | 20,900 | 1,912 |
| 2024-04-23 | 1,900 | 1,901 | 1,878 | 1,890 | 17,400 | 1,890 |
| 2024-04-22 | 1,887 | 1,917 | 1,882 | 1,890 | 15,500 | 1,890 |
| 2024-04-19 | 1,915 | 1,915 | 1,866 | 1,890 | 30,100 | 1,890 |
| 2024-04-18 | 1,891 | 1,912 | 1,883 | 1,912 | 14,800 | 1,912 |
| 2024-04-17 | 1,920 | 1,920 | 1,872 | 1,880 | 29,900 | 1,880 |
| 2024-04-16 | 1,957 | 1,963 | 1,903 | 1,903 | 28,400 | 1,903 |
| 2024-04-15 | 1,960 | 1,978 | 1,955 | 1,975 | 22,100 | 1,975 |
| 2024-04-12 | 1,963 | 1,970 | 1,945 | 1,961 | 16,500 | 1,961 |
| 2024-04-11 | 1,940 | 1,970 | 1,940 | 1,958 | 24,600 | 1,958 |
| 2024-04-10 | 1,948 | 1,960 | 1,943 | 1,944 | 15,300 | 1,944 |
| 2024-04-09 | 1,940 | 1,959 | 1,937 | 1,955 | 29,700 | 1,955 |
| 2024-04-08 | 1,918 | 1,935 | 1,918 | 1,935 | 19,500 | 1,935 |
| 2024-04-05 | 1,920 | 1,931 | 1,906 | 1,910 | 24,300 | 1,910 |
| 2024-04-04 | 1,924 | 1,940 | 1,923 | 1,930 | 25,800 | 1,930 |
| 2024-04-03 | 1,925 | 1,949 | 1,908 | 1,932 | 22,400 | 1,932 |
| 2024-04-02 | 1,980 | 1,980 | 1,942 | 1,946 | 30,400 | 1,946 |
| 2024-04-01 | 2,068 | 2,068 | 1,980 | 1,980 | 37,800 | 1,980 |
| 2024-03-29 | 2,001 | 2,086 | 2,001 | 2,068 | 56,000 | 2,068 |
| 2024-03-28 | 2,024 | 2,039 | 1,980 | 1,993 | 37,600 | 1,993 |
| 2024-03-27 | 2,020 | 2,051 | 2,020 | 2,050 | 46,400 | 2,050 |
| 2024-03-26 | 2,033 | 2,044 | 2,006 | 2,006 | 29,500 | 2,006 |
| 2024-03-25 | 2,000 | 2,040 | 1,993 | 2,032 | 44,800 | 2,032 |
| 2024-03-22 | 2,019 | 2,019 | 1,998 | 2,011 | 33,800 | 2,011 |
| 2024-03-21 | 2,017 | 2,025 | 2,000 | 2,006 | 29,200 | 2,006 |
| 2024-03-19 | 1,999 | 2,017 | 1,975 | 2,010 | 51,600 | 2,010 |
| 2024-03-18 | 1,983 | 2,009 | 1,975 | 1,999 | 34,000 | 1,999 |
| 2024-03-15 | 1,979 | 1,999 | 1,972 | 1,982 | 29,600 | 1,982 |
| 2024-03-14 | 1,962 | 1,987 | 1,947 | 1,985 | 28,000 | 1,985 |
| 2024-03-13 | 1,970 | 1,989 | 1,946 | 1,962 | 36,600 | 1,962 |
| 2024-03-12 | 1,973 | 1,977 | 1,935 | 1,965 | 48,900 | 1,965 |
| 2024-03-11 | 2,030 | 2,030 | 1,950 | 1,965 | 52,400 | 1,965 |
| 2024-03-08 | 1,945 | 2,040 | 1,941 | 2,038 | 78,900 | 2,038 |
| 2024-03-07 | 1,990 | 1,998 | 1,946 | 1,954 | 44,800 | 1,954 |
| 2024-03-06 | 1,953 | 1,990 | 1,953 | 1,988 | 32,900 | 1,988 |
| 2024-03-05 | 1,942 | 1,966 | 1,941 | 1,953 | 36,200 | 1,953 |
| 2024-03-04 | 2,009 | 2,009 | 1,942 | 1,942 | 108,800 | 1,942 |
| 2024-03-01 | 1,965 | 1,986 | 1,939 | 1,972 | 59,400 | 1,972 |
| 2024-02-29 | 1,949 | 1,980 | 1,940 | 1,966 | 63,800 | 1,966 |
| 2024-02-28 | 1,924 | 1,953 | 1,916 | 1,930 | 53,600 | 1,930 |
| 2024-02-27 | 1,965 | 1,965 | 1,915 | 1,927 | 128,200 | 1,927 |
| 2024-02-26 | 1,987 | 2,041 | 1,959 | 1,965 | 241,700 | 1,965 |
| 2024-02-22 | 1,870 | 1,927 | 1,862 | 1,923 | 188,900 | 1,923 |
| 2024-02-21 | 1,790 | 1,847 | 1,775 | 1,840 | 180,700 | 1,840 |
| 2024-02-20 | 1,728 | 1,825 | 1,711 | 1,797 | 458,900 | 1,797 |
| 2024-02-19 | 1,630 | 1,648 | 1,622 | 1,648 | 70,200 | 1,648 |
| 2024-02-16 | 1,616 | 1,634 | 1,612 | 1,622 | 41,700 | 1,622 |
| 2024-02-15 | 1,605 | 1,620 | 1,587 | 1,600 | 42,200 | 1,600 |
| 2024-02-14 | 1,606 | 1,622 | 1,587 | 1,599 | 73,100 | 1,599 |
| 2024-02-13 | 1,671 | 1,674 | 1,638 | 1,646 | 77,000 | 1,646 |
| 2024-02-09 | 1,682 | 1,708 | 1,675 | 1,675 | 46,700 | 1,675 |
| 2024-02-08 | 1,686 | 1,694 | 1,668 | 1,682 | 38,900 | 1,682 |
| 2024-02-07 | 1,693 | 1,700 | 1,682 | 1,686 | 30,900 | 1,686 |
| 2024-02-06 | 1,690 | 1,691 | 1,680 | 1,680 | 19,800 | 1,680 |
| 2024-02-05 | 1,699 | 1,699 | 1,683 | 1,689 | 23,100 | 1,689 |
| 2024-02-02 | 1,694 | 1,694 | 1,679 | 1,684 | 34,700 | 1,684 |
| 2024-02-01 | 1,697 | 1,700 | 1,687 | 1,694 | 19,400 | 1,694 |
| 2024-01-31 | 1,689 | 1,701 | 1,682 | 1,697 | 63,500 | 1,697 |
| 2024-01-30 | 1,685 | 1,705 | 1,684 | 1,685 | 118,400 | 1,685 |
| 2024-01-29 | 1,675 | 1,692 | 1,675 | 1,685 | 35,500 | 1,685 |
| 2024-01-26 | 1,663 | 1,670 | 1,659 | 1,664 | 43,200 | 1,664 |
| 2024-01-25 | 1,631 | 1,650 | 1,630 | 1,649 | 37,300 | 1,649 |
| 2024-01-24 | 1,639 | 1,648 | 1,629 | 1,633 | 33,800 | 1,633 |
| 2024-01-23 | 1,636 | 1,641 | 1,627 | 1,632 | 26,800 | 1,632 |
| 2024-01-22 | 1,631 | 1,638 | 1,625 | 1,634 | 25,100 | 1,634 |
| 2024-01-19 | 1,618 | 1,633 | 1,616 | 1,626 | 37,600 | 1,626 |
| 2024-01-18 | 1,600 | 1,620 | 1,600 | 1,610 | 17,000 | 1,610 |
| 2024-01-17 | 1,620 | 1,622 | 1,598 | 1,599 | 31,000 | 1,599 |
| 2024-01-16 | 1,634 | 1,635 | 1,612 | 1,612 | 24,700 | 1,612 |
| 2024-01-15 | 1,610 | 1,630 | 1,610 | 1,627 | 46,600 | 1,627 |
| 2024-01-12 | 1,620 | 1,628 | 1,598 | 1,608 | 63,600 | 1,608 |
| 2024-01-11 | 1,595 | 1,607 | 1,588 | 1,607 | 71,300 | 1,607 |
| 2024-01-10 | 1,574 | 1,589 | 1,574 | 1,584 | 34,600 | 1,584 |
| 2024-01-09 | 1,561 | 1,570 | 1,555 | 1,566 | 27,900 | 1,566 |
| 2024-01-05 | 1,560 | 1,561 | 1,550 | 1,554 | 38,300 | 1,554 |
| 2024-01-04 | 1,505 | 1,527 | 1,490 | 1,527 | 45,600 | 1,527 |
分割・併合履歴 ： なし
