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
2024-11-111,4211,4211,4091,41517,0001,415
2024-11-081,4361,4421,4181,42514,9001,425
2024-11-071,4161,4401,4161,42521,4001,425
2024-11-061,4101,4301,4071,41915,1001,419
2024-11-051,4001,4061,3951,39918,8001,399
2024-11-011,4051,4051,3931,39828,9001,398
2024-10-311,4021,4131,4001,41229,5001,412
2024-10-301,4201,4231,4041,40477,9001,404
2024-10-291,4021,4151,4021,40912,2001,409
2024-10-281,3771,4031,3751,40014,3001,400
2024-10-251,3991,4001,3751,38227,5001,382
2024-10-241,4061,4061,3901,39615,8001,396
2024-10-231,4161,4271,3971,39730,3001,397
2024-10-221,4601,4601,4101,41633,1001,416
2024-10-211,4691,4691,4541,46011,1001,460
2024-10-181,4561,4691,4511,45711,7001,457
2024-10-171,4581,4701,4511,45613,8001,456
2024-10-161,4431,4751,4431,45411,9001,454
2024-10-151,4541,4601,4421,45232,4001,452
2024-10-111,4381,4571,4311,44514,6001,445
2024-10-101,4401,4441,4271,43318,0001,433
2024-10-091,4381,4451,4271,44015,6001,440
2024-10-081,4701,4701,4231,42762,0001,427
2024-10-071,4951,4951,4691,47117,1001,471
2024-10-041,4461,4771,4461,47726,0001,477
2024-10-031,4661,4661,4431,44813,3001,448
2024-10-021,4351,4641,4271,45237,2001,452
2024-10-011,4321,4491,4311,43914,2001,439
2024-09-301,4101,4361,4031,43038,5001,430
2024-09-271,4221,4501,4221,43751,0001,437
2024-09-261,4501,4711,4441,47147,2001,471
2024-09-251,4451,4531,4311,44032,6001,440
2024-09-241,4701,4741,4401,45135,3001,451
2024-09-201,4551,4641,4441,45814,4001,458
2024-09-191,4451,4521,4281,43721,7001,437
2024-09-181,4161,4341,4131,43223,3001,432
2024-09-171,4181,4231,3951,40729,9001,407
2024-09-131,4301,4301,4171,42023,8001,420
2024-09-121,4231,4501,4231,44212,1001,442
2024-09-111,4521,4521,4061,41623,7001,416
2024-09-101,4611,4741,4511,45711,8001,457
2024-09-091,4521,4721,4391,46917,7001,469
2024-09-061,4991,4991,4581,46717,6001,467
2024-09-051,4901,5111,4831,48711,7001,487
2024-09-041,5301,5301,4921,49426,4001,494
2024-09-031,5551,5561,5311,54513,6001,545
2024-09-021,5461,5561,5241,54916,2001,549
2024-08-301,5291,5401,5251,53511,0001,535
2024-08-291,5221,5291,5151,5296,7001,529
2024-08-281,5261,5261,5111,5186,0001,518
2024-08-271,5251,5351,5201,5288,4001,528
2024-08-261,5341,5341,5051,51419,9001,514
2024-08-231,5391,5441,5291,53410,7001,534
2024-08-221,5501,5511,5291,53925,6001,539
2024-08-211,5491,5571,5351,55013,8001,550
2024-08-201,5491,5701,5491,55324,3001,553
2024-08-191,5831,5831,5431,54726,8001,547
2024-08-161,5801,5891,5631,58449,7001,584
2024-08-151,5441,5591,5401,55216,1001,552
2024-08-141,5301,5421,5061,53325,2001,533
2024-08-131,4541,5121,4501,51130,5001,511
2024-08-091,4281,4541,4051,45445,8001,454
2024-08-081,4021,4351,3831,39843,3001,398
2024-08-071,4431,4941,4171,42529,2001,425
2024-08-061,4651,4861,4121,44557,4001,445
2024-08-051,4971,5001,3401,46561,8001,465
2024-08-021,6281,6391,5771,57743,0001,577
2024-08-011,7101,7101,6511,65430,7001,654
2024-07-311,6901,7211,6711,72124,8001,721
2024-07-301,7051,7461,6931,695130,0001,695
2024-07-291,7201,7201,7021,71919,0001,719
2024-07-261,7001,7161,6831,69015,3001,690
2024-07-251,7191,7191,6801,69138,6001,691
2024-07-241,7381,7441,7231,72324,8001,723
2024-07-231,7321,7671,7301,74119,0001,741
2024-07-221,7561,7671,7161,72025,2001,720
2024-07-191,7781,7821,7431,75524,4001,755
2024-07-181,7681,7891,7651,76817,1001,768
2024-07-171,7811,7851,7691,77518,9001,775
2024-07-161,7681,7771,7611,77730,8001,777
2024-07-121,7491,7701,7491,76818,5001,768
2024-07-111,7771,7781,7511,76528,0001,765
2024-07-101,7681,7731,7571,76830,1001,768
2024-07-091,7801,7801,7651,77427,9001,774
2024-07-081,7541,7811,7541,76824,6001,768
2024-07-051,7811,7811,7501,75019,0001,750
2024-07-041,8001,8091,7821,78822,1001,788
2024-07-031,8011,8081,7861,79518,8001,795
2024-07-021,8261,8261,7961,80122,4001,801
2024-07-011,8301,8311,8051,81011,3001,810
2024-06-281,8221,8221,7971,81413,9001,814
2024-06-271,8071,8301,8011,82223,9001,822
2024-06-261,7851,8051,7851,80120,9001,801
2024-06-251,7891,7961,7791,78520,5001,785
2024-06-241,7701,7791,7601,77119,9001,771
2024-06-211,7531,7791,7531,76531,0001,765
2024-06-201,7881,7951,7401,75027,4001,750
2024-06-191,7911,8001,7701,77720,4001,777
2024-06-181,7451,7801,7391,78018,0001,780
2024-06-171,7821,7821,7301,74115,0001,741
2024-06-141,7851,7851,7581,78138,4001,781
2024-06-131,7531,7531,7301,73015,2001,730
2024-06-121,7681,7771,7451,75316,0001,753
2024-06-111,7681,7821,7641,76512,2001,765
2024-06-101,7301,7681,7251,76316,0001,763
2024-06-071,7241,7321,7101,71919,8001,719
2024-06-061,7211,7331,7061,73116,3001,731
2024-06-051,7371,7371,7151,71812,5001,718
2024-06-041,7251,7531,7251,74414,3001,744
2024-06-031,7561,7601,7391,74317,6001,743
2024-05-311,7361,7611,7341,76115,7001,761
2024-05-301,7231,7391,7011,73145,2001,731
2024-05-291,7631,7631,7221,73023,6001,730
2024-05-281,7961,7961,7601,76716,3001,767
2024-05-271,8001,8051,7801,79624,9001,796
2024-05-241,7871,8201,7871,80211,7001,802
2024-05-231,8121,8261,7911,82617,6001,826
2024-05-221,8651,8651,8121,81219,3001,812
2024-05-211,8121,8771,8121,86539,3001,865
2024-05-201,7791,8041,7791,79415,4001,794
2024-05-171,7721,7831,7601,78318,4001,783
2024-05-161,8001,8001,7731,77320,7001,773
2024-05-151,8311,8311,7871,79340,8001,793
2024-05-141,8961,8961,8401,84336,3001,843
2024-05-131,8961,9061,8861,9068,5001,906
2024-05-101,8981,9141,8911,89614,6001,896
2024-05-091,8891,9091,8891,9019,3001,901
2024-05-081,8911,9001,8781,88918,1001,889
2024-05-071,8801,8981,8701,89118,5001,891
2024-05-021,8721,8861,8701,8759,2001,875
2024-05-011,8791,8881,8661,87816,1001,878
2024-04-301,8981,9101,8881,90612,0001,906
2024-04-261,8931,9151,8611,882120,3001,882
2024-04-251,9201,9201,8851,90015,2001,900
2024-04-241,8981,9161,8951,91220,9001,912
2024-04-231,9001,9011,8781,89017,4001,890
2024-04-221,8871,9171,8821,89015,5001,890
2024-04-191,9151,9151,8661,89030,1001,890
2024-04-181,8911,9121,8831,91214,8001,912
2024-04-171,9201,9201,8721,88029,9001,880
2024-04-161,9571,9631,9031,90328,4001,903
2024-04-151,9601,9781,9551,97522,1001,975
2024-04-121,9631,9701,9451,96116,5001,961
2024-04-111,9401,9701,9401,95824,6001,958
2024-04-101,9481,9601,9431,94415,3001,944
2024-04-091,9401,9591,9371,95529,7001,955
2024-04-081,9181,9351,9181,93519,5001,935
2024-04-051,9201,9311,9061,91024,3001,910
2024-04-041,9241,9401,9231,93025,8001,930
2024-04-031,9251,9491,9081,93222,4001,932
2024-04-021,9801,9801,9421,94630,4001,946
2024-04-012,0682,0681,9801,98037,8001,980
2024-03-292,0012,0862,0012,06856,0002,068
2024-03-282,0242,0391,9801,99337,6001,993
2024-03-272,0202,0512,0202,05046,4002,050
2024-03-262,0332,0442,0062,00629,5002,006
2024-03-252,0002,0401,9932,03244,8002,032
2024-03-222,0192,0191,9982,01133,8002,011
2024-03-212,0172,0252,0002,00629,2002,006
2024-03-191,9992,0171,9752,01051,6002,010
2024-03-181,9832,0091,9751,99934,0001,999
2024-03-151,9791,9991,9721,98229,6001,982
2024-03-141,9621,9871,9471,98528,0001,985
2024-03-131,9701,9891,9461,96236,6001,962
2024-03-121,9731,9771,9351,96548,9001,965
2024-03-112,0302,0301,9501,96552,4001,965
2024-03-081,9452,0401,9412,03878,9002,038
2024-03-071,9901,9981,9461,95444,8001,954
2024-03-061,9531,9901,9531,98832,9001,988
2024-03-051,9421,9661,9411,95336,2001,953
2024-03-042,0092,0091,9421,942108,8001,942
2024-03-011,9651,9861,9391,97259,4001,972
2024-02-291,9491,9801,9401,96663,8001,966
2024-02-281,9241,9531,9161,93053,6001,930
2024-02-271,9651,9651,9151,927128,2001,927
2024-02-261,9872,0411,9591,965241,7001,965
2024-02-221,8701,9271,8621,923188,9001,923
2024-02-211,7901,8471,7751,840180,7001,840
2024-02-201,7281,8251,7111,797458,9001,797
2024-02-191,6301,6481,6221,64870,2001,648
2024-02-161,6161,6341,6121,62241,7001,622
2024-02-151,6051,6201,5871,60042,2001,600
2024-02-141,6061,6221,5871,59973,1001,599
2024-02-131,6711,6741,6381,64677,0001,646
2024-02-091,6821,7081,6751,67546,7001,675
2024-02-081,6861,6941,6681,68238,9001,682
2024-02-071,6931,7001,6821,68630,9001,686
2024-02-061,6901,6911,6801,68019,8001,680
2024-02-051,6991,6991,6831,68923,1001,689
2024-02-021,6941,6941,6791,68434,7001,684
2024-02-011,6971,7001,6871,69419,4001,694
2024-01-311,6891,7011,6821,69763,5001,697
2024-01-301,6851,7051,6841,685118,4001,685
2024-01-291,6751,6921,6751,68535,5001,685
2024-01-261,6631,6701,6591,66443,2001,664
2024-01-251,6311,6501,6301,64937,3001,649
2024-01-241,6391,6481,6291,63333,8001,633
2024-01-231,6361,6411,6271,63226,8001,632
2024-01-221,6311,6381,6251,63425,1001,634
2024-01-191,6181,6331,6161,62637,6001,626
2024-01-181,6001,6201,6001,61017,0001,610
2024-01-171,6201,6221,5981,59931,0001,599
2024-01-161,6341,6351,6121,61224,7001,612
2024-01-151,6101,6301,6101,62746,6001,627
2024-01-121,6201,6281,5981,60863,6001,608
2024-01-111,5951,6071,5881,60771,3001,607
2024-01-101,5741,5891,5741,58434,6001,584
2024-01-091,5611,5701,5551,56627,9001,566
2024-01-051,5601,5611,5501,55438,3001,554
2024-01-041,5051,5271,4901,52745,6001,527

分割・併合履歴 : なし