3023 ラサ商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,370 | 1,378 | 1,319 | 1,345 | 61,200 | 1,345 |
| 2025-04-03 | 1,421 | 1,427 | 1,402 | 1,408 | 27,700 | 1,408 |
| 2025-04-02 | 1,464 | 1,464 | 1,437 | 1,451 | 23,700 | 1,451 |
| 2025-04-01 | 1,482 | 1,493 | 1,464 | 1,464 | 29,400 | 1,464 |
| 2025-03-31 | 1,520 | 1,520 | 1,476 | 1,482 | 29,900 | 1,482 |
| 2025-03-28 | 1,537 | 1,541 | 1,504 | 1,524 | 37,000 | 1,524 |
| 2025-03-27 | 1,567 | 1,579 | 1,551 | 1,578 | 29,900 | 1,578 |
| 2025-03-26 | 1,555 | 1,565 | 1,541 | 1,565 | 26,800 | 1,565 |
| 2025-03-25 | 1,561 | 1,561 | 1,543 | 1,552 | 14,200 | 1,552 |
| 2025-03-24 | 1,547 | 1,554 | 1,533 | 1,547 | 20,600 | 1,547 |
| 2025-03-21 | 1,536 | 1,561 | 1,525 | 1,548 | 29,800 | 1,548 |
| 2025-03-19 | 1,525 | 1,538 | 1,524 | 1,535 | 10,500 | 1,535 |
| 2025-03-18 | 1,525 | 1,543 | 1,523 | 1,525 | 18,300 | 1,525 |
| 2025-03-17 | 1,521 | 1,535 | 1,519 | 1,525 | 11,700 | 1,525 |
| 2025-03-14 | 1,515 | 1,528 | 1,508 | 1,521 | 16,500 | 1,521 |
| 2025-03-13 | 1,510 | 1,525 | 1,509 | 1,519 | 11,700 | 1,519 |
| 2025-03-12 | 1,512 | 1,518 | 1,500 | 1,509 | 30,600 | 1,509 |
| 2025-03-11 | 1,527 | 1,527 | 1,496 | 1,519 | 27,300 | 1,519 |
| 2025-03-10 | 1,538 | 1,550 | 1,525 | 1,537 | 20,500 | 1,537 |
| 2025-03-07 | 1,540 | 1,540 | 1,511 | 1,528 | 19,600 | 1,528 |
| 2025-03-06 | 1,544 | 1,554 | 1,531 | 1,540 | 28,600 | 1,540 |
| 2025-03-05 | 1,526 | 1,542 | 1,518 | 1,526 | 27,200 | 1,526 |
| 2025-03-04 | 1,530 | 1,530 | 1,510 | 1,527 | 20,100 | 1,527 |
| 2025-03-03 | 1,520 | 1,535 | 1,516 | 1,532 | 25,900 | 1,532 |
| 2025-02-28 | 1,516 | 1,518 | 1,492 | 1,501 | 29,400 | 1,501 |
| 2025-02-27 | 1,498 | 1,517 | 1,497 | 1,517 | 27,300 | 1,517 |
| 2025-02-26 | 1,494 | 1,501 | 1,476 | 1,493 | 23,000 | 1,493 |
| 2025-02-25 | 1,489 | 1,504 | 1,485 | 1,494 | 23,400 | 1,494 |
| 2025-02-21 | 1,473 | 1,489 | 1,473 | 1,489 | 39,800 | 1,489 |
| 2025-02-20 | 1,471 | 1,484 | 1,466 | 1,472 | 17,500 | 1,472 |
| 2025-02-19 | 1,506 | 1,506 | 1,469 | 1,469 | 57,000 | 1,469 |
| 2025-02-18 | 1,503 | 1,512 | 1,502 | 1,512 | 9,900 | 1,512 |
| 2025-02-17 | 1,518 | 1,540 | 1,503 | 1,503 | 28,100 | 1,503 |
| 2025-02-14 | 1,513 | 1,519 | 1,500 | 1,511 | 33,100 | 1,511 |
| 2025-02-13 | 1,500 | 1,525 | 1,475 | 1,518 | 48,200 | 1,518 |
| 2025-02-12 | 1,455 | 1,485 | 1,446 | 1,463 | 62,000 | 1,463 |
| 2025-02-10 | 1,426 | 1,426 | 1,418 | 1,423 | 11,600 | 1,423 |
| 2025-02-07 | 1,438 | 1,438 | 1,421 | 1,421 | 11,900 | 1,421 |
| 2025-02-06 | 1,422 | 1,442 | 1,419 | 1,442 | 11,200 | 1,442 |
| 2025-02-05 | 1,427 | 1,437 | 1,416 | 1,421 | 14,300 | 1,421 |
| 2025-02-04 | 1,425 | 1,433 | 1,412 | 1,412 | 14,900 | 1,412 |
| 2025-02-03 | 1,429 | 1,435 | 1,406 | 1,407 | 27,900 | 1,407 |
| 2025-01-31 | 1,434 | 1,434 | 1,418 | 1,429 | 16,800 | 1,429 |
| 2025-01-30 | 1,427 | 1,438 | 1,427 | 1,436 | 40,700 | 1,436 |
| 2025-01-29 | 1,425 | 1,425 | 1,412 | 1,419 | 40,000 | 1,419 |
| 2025-01-28 | 1,405 | 1,422 | 1,402 | 1,415 | 32,700 | 1,415 |
| 2025-01-27 | 1,396 | 1,406 | 1,393 | 1,399 | 17,400 | 1,399 |
| 2025-01-24 | 1,388 | 1,400 | 1,376 | 1,388 | 21,200 | 1,388 |
| 2025-01-23 | 1,386 | 1,387 | 1,377 | 1,385 | 18,200 | 1,385 |
| 2025-01-22 | 1,385 | 1,393 | 1,383 | 1,385 | 6,800 | 1,385 |
| 2025-01-21 | 1,386 | 1,387 | 1,380 | 1,386 | 8,700 | 1,386 |
| 2025-01-20 | 1,392 | 1,403 | 1,386 | 1,386 | 23,700 | 1,386 |
| 2025-01-17 | 1,381 | 1,381 | 1,366 | 1,377 | 14,300 | 1,377 |
| 2025-01-16 | 1,398 | 1,398 | 1,376 | 1,380 | 24,600 | 1,380 |
| 2025-01-15 | 1,389 | 1,400 | 1,385 | 1,387 | 13,900 | 1,387 |
| 2025-01-14 | 1,400 | 1,400 | 1,382 | 1,389 | 20,400 | 1,389 |
| 2025-01-10 | 1,401 | 1,405 | 1,386 | 1,400 | 15,200 | 1,400 |
| 2025-01-09 | 1,399 | 1,400 | 1,393 | 1,393 | 21,400 | 1,393 |
| 2025-01-08 | 1,416 | 1,420 | 1,399 | 1,399 | 23,900 | 1,399 |
| 2025-01-07 | 1,445 | 1,445 | 1,410 | 1,416 | 31,100 | 1,416 |
| 2025-01-06 | 1,434 | 1,445 | 1,428 | 1,435 | 34,600 | 1,435 |
分割・併合履歴 ： なし