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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,689 | 1,695 | 1,682 | 1,695 | 17,000 | 1,695 |
| 2025-11-12 | 1,675 | 1,689 | 1,661 | 1,689 | 14,200 | 1,689 |
| 2025-11-11 | 1,680 | 1,680 | 1,655 | 1,672 | 17,200 | 1,672 |
| 2025-11-10 | 1,667 | 1,679 | 1,664 | 1,679 | 12,900 | 1,679 |
| 2025-11-07 | 1,668 | 1,668 | 1,657 | 1,665 | 5,400 | 1,665 |
| 2025-11-06 | 1,656 | 1,676 | 1,655 | 1,668 | 16,000 | 1,668 |
| 2025-11-05 | 1,668 | 1,668 | 1,632 | 1,656 | 19,400 | 1,656 |
| 2025-11-04 | 1,655 | 1,678 | 1,644 | 1,670 | 21,000 | 1,670 |
| 2025-10-31 | 1,649 | 1,654 | 1,634 | 1,652 | 18,700 | 1,652 |
| 2025-10-30 | 1,660 | 1,665 | 1,643 | 1,648 | 29,400 | 1,648 |
| 2025-10-29 | 1,666 | 1,673 | 1,647 | 1,647 | 15,200 | 1,647 |
| 2025-10-28 | 1,693 | 1,693 | 1,660 | 1,661 | 24,900 | 1,661 |
| 2025-10-27 | 1,691 | 1,705 | 1,691 | 1,703 | 16,500 | 1,703 |
| 2025-10-24 | 1,695 | 1,695 | 1,681 | 1,691 | 19,900 | 1,691 |
| 2025-10-23 | 1,689 | 1,706 | 1,680 | 1,695 | 21,300 | 1,695 |
| 2025-10-22 | 1,650 | 1,750 | 1,638 | 1,698 | 72,800 | 1,698 |
| 2025-10-21 | 1,650 | 1,653 | 1,642 | 1,642 | 23,600 | 1,642 |
| 2025-10-20 | 1,650 | 1,652 | 1,630 | 1,652 | 18,000 | 1,652 |
| 2025-10-17 | 1,631 | 1,631 | 1,619 | 1,625 | 12,200 | 1,625 |
| 2025-10-16 | 1,645 | 1,648 | 1,631 | 1,640 | 12,300 | 1,640 |
| 2025-10-15 | 1,604 | 1,635 | 1,600 | 1,628 | 18,500 | 1,628 |
| 2025-10-14 | 1,595 | 1,604 | 1,577 | 1,597 | 32,800 | 1,597 |
| 2025-10-10 | 1,625 | 1,625 | 1,608 | 1,608 | 23,300 | 1,608 |
| 2025-10-09 | 1,623 | 1,647 | 1,620 | 1,647 | 17,100 | 1,647 |
| 2025-10-08 | 1,630 | 1,648 | 1,623 | 1,623 | 19,600 | 1,623 |
| 2025-10-07 | 1,657 | 1,657 | 1,632 | 1,632 | 12,200 | 1,632 |
| 2025-10-06 | 1,650 | 1,661 | 1,634 | 1,640 | 22,600 | 1,640 |
| 2025-10-03 | 1,613 | 1,635 | 1,613 | 1,620 | 14,300 | 1,620 |
| 2025-10-02 | 1,620 | 1,640 | 1,620 | 1,623 | 19,000 | 1,623 |
| 2025-10-01 | 1,670 | 1,670 | 1,630 | 1,630 | 37,200 | 1,630 |
| 2025-09-30 | 1,698 | 1,698 | 1,665 | 1,670 | 25,100 | 1,670 |
| 2025-09-29 | 1,712 | 1,724 | 1,701 | 1,709 | 21,000 | 1,709 |
| 2025-09-26 | 1,730 | 1,750 | 1,728 | 1,750 | 22,100 | 1,750 |
| 2025-09-25 | 1,734 | 1,737 | 1,726 | 1,735 | 18,900 | 1,735 |
| 2025-09-24 | 1,720 | 1,731 | 1,707 | 1,730 | 21,600 | 1,730 |
| 2025-09-22 | 1,745 | 1,745 | 1,705 | 1,720 | 32,500 | 1,720 |
| 2025-09-19 | 1,731 | 1,745 | 1,725 | 1,745 | 30,300 | 1,745 |
| 2025-09-18 | 1,732 | 1,740 | 1,714 | 1,733 | 25,300 | 1,733 |
| 2025-09-17 | 1,750 | 1,755 | 1,726 | 1,735 | 33,100 | 1,735 |
| 2025-09-16 | 1,689 | 1,740 | 1,689 | 1,735 | 44,100 | 1,735 |
| 2025-09-12 | 1,700 | 1,700 | 1,684 | 1,689 | 18,100 | 1,689 |
| 2025-09-11 | 1,699 | 1,699 | 1,685 | 1,693 | 13,600 | 1,693 |
| 2025-09-10 | 1,699 | 1,699 | 1,688 | 1,693 | 12,400 | 1,693 |
| 2025-09-09 | 1,714 | 1,715 | 1,689 | 1,693 | 19,000 | 1,693 |
| 2025-09-08 | 1,709 | 1,713 | 1,695 | 1,712 | 17,100 | 1,712 |
| 2025-09-05 | 1,693 | 1,710 | 1,690 | 1,702 | 20,200 | 1,702 |
| 2025-09-04 | 1,668 | 1,692 | 1,665 | 1,692 | 14,500 | 1,692 |
| 2025-09-03 | 1,658 | 1,679 | 1,658 | 1,665 | 29,900 | 1,665 |
| 2025-09-02 | 1,667 | 1,670 | 1,659 | 1,659 | 17,200 | 1,659 |
| 2025-09-01 | 1,687 | 1,687 | 1,656 | 1,667 | 21,600 | 1,667 |
| 2025-08-29 | 1,696 | 1,696 | 1,677 | 1,687 | 19,800 | 1,687 |
| 2025-08-28 | 1,700 | 1,705 | 1,691 | 1,695 | 19,000 | 1,695 |
| 2025-08-27 | 1,685 | 1,704 | 1,683 | 1,698 | 20,600 | 1,698 |
| 2025-08-26 | 1,681 | 1,698 | 1,668 | 1,692 | 24,200 | 1,692 |
| 2025-08-25 | 1,695 | 1,695 | 1,675 | 1,686 | 27,500 | 1,686 |
| 2025-08-22 | 1,698 | 1,700 | 1,672 | 1,691 | 16,800 | 1,691 |
| 2025-08-21 | 1,680 | 1,695 | 1,670 | 1,688 | 25,300 | 1,688 |
| 2025-08-20 | 1,673 | 1,686 | 1,657 | 1,675 | 53,100 | 1,675 |
| 2025-08-19 | 1,655 | 1,675 | 1,651 | 1,670 | 46,300 | 1,670 |
| 2025-08-18 | 1,646 | 1,652 | 1,638 | 1,649 | 28,400 | 1,649 |
| 2025-08-15 | 1,624 | 1,638 | 1,610 | 1,638 | 32,400 | 1,638 |
| 2025-08-14 | 1,616 | 1,623 | 1,603 | 1,622 | 18,800 | 1,622 |
| 2025-08-13 | 1,620 | 1,628 | 1,606 | 1,618 | 25,700 | 1,618 |
| 2025-08-12 | 1,610 | 1,620 | 1,572 | 1,617 | 52,100 | 1,617 |
| 2025-08-08 | 1,615 | 1,615 | 1,588 | 1,596 | 31,100 | 1,596 |
| 2025-08-07 | 1,597 | 1,604 | 1,589 | 1,604 | 28,700 | 1,604 |
| 2025-08-06 | 1,573 | 1,589 | 1,563 | 1,589 | 21,000 | 1,589 |
| 2025-08-05 | 1,558 | 1,580 | 1,553 | 1,564 | 35,300 | 1,564 |
| 2025-08-04 | 1,531 | 1,546 | 1,528 | 1,538 | 28,000 | 1,538 |
| 2025-08-01 | 1,540 | 1,550 | 1,531 | 1,535 | 16,400 | 1,535 |
| 2025-07-31 | 1,518 | 1,539 | 1,518 | 1,539 | 26,300 | 1,539 |
| 2025-07-30 | 1,502 | 1,525 | 1,496 | 1,515 | 18,700 | 1,515 |
| 2025-07-29 | 1,513 | 1,513 | 1,500 | 1,502 | 15,500 | 1,502 |
| 2025-07-28 | 1,510 | 1,514 | 1,504 | 1,514 | 10,700 | 1,514 |
| 2025-07-25 | 1,516 | 1,517 | 1,503 | 1,510 | 20,400 | 1,510 |
| 2025-07-24 | 1,498 | 1,511 | 1,491 | 1,509 | 25,300 | 1,509 |
| 2025-07-23 | 1,478 | 1,497 | 1,478 | 1,489 | 26,000 | 1,489 |
| 2025-07-22 | 1,459 | 1,473 | 1,459 | 1,470 | 11,400 | 1,470 |
| 2025-07-18 | 1,463 | 1,467 | 1,457 | 1,458 | 12,000 | 1,458 |
| 2025-07-17 | 1,479 | 1,479 | 1,463 | 1,463 | 9,000 | 1,463 |
| 2025-07-16 | 1,482 | 1,482 | 1,465 | 1,471 | 10,200 | 1,471 |
| 2025-07-15 | 1,484 | 1,484 | 1,474 | 1,474 | 13,200 | 1,474 |
| 2025-07-14 | 1,478 | 1,484 | 1,456 | 1,474 | 23,700 | 1,474 |
| 2025-07-11 | 1,473 | 1,479 | 1,469 | 1,478 | 12,800 | 1,478 |
| 2025-07-10 | 1,471 | 1,471 | 1,459 | 1,459 | 22,100 | 1,459 |
| 2025-07-09 | 1,457 | 1,473 | 1,457 | 1,465 | 17,500 | 1,465 |
| 2025-07-08 | 1,445 | 1,459 | 1,438 | 1,451 | 17,500 | 1,451 |
| 2025-07-07 | 1,445 | 1,446 | 1,437 | 1,440 | 10,500 | 1,440 |
| 2025-07-04 | 1,458 | 1,458 | 1,438 | 1,440 | 12,300 | 1,440 |
| 2025-07-03 | 1,450 | 1,458 | 1,441 | 1,445 | 13,600 | 1,445 |
| 2025-07-02 | 1,443 | 1,460 | 1,443 | 1,450 | 13,300 | 1,450 |
| 2025-07-01 | 1,450 | 1,450 | 1,436 | 1,436 | 15,700 | 1,436 |
| 2025-06-30 | 1,460 | 1,470 | 1,450 | 1,450 | 12,900 | 1,450 |
| 2025-06-27 | 1,450 | 1,468 | 1,450 | 1,454 | 19,200 | 1,454 |
| 2025-06-26 | 1,433 | 1,450 | 1,433 | 1,450 | 10,300 | 1,450 |
| 2025-06-25 | 1,435 | 1,438 | 1,421 | 1,422 | 16,800 | 1,422 |
| 2025-06-24 | 1,442 | 1,442 | 1,427 | 1,430 | 6,800 | 1,430 |
| 2025-06-23 | 1,438 | 1,438 | 1,413 | 1,422 | 15,700 | 1,422 |
| 2025-06-20 | 1,460 | 1,460 | 1,430 | 1,430 | 33,100 | 1,430 |
| 2025-06-19 | 1,453 | 1,457 | 1,450 | 1,450 | 7,900 | 1,450 |
| 2025-06-18 | 1,457 | 1,460 | 1,451 | 1,453 | 9,500 | 1,453 |
| 2025-06-17 | 1,455 | 1,458 | 1,452 | 1,456 | 9,700 | 1,456 |
| 2025-06-16 | 1,452 | 1,459 | 1,447 | 1,454 | 11,500 | 1,454 |
| 2025-06-13 | 1,451 | 1,463 | 1,440 | 1,448 | 18,600 | 1,448 |
| 2025-06-12 | 1,452 | 1,468 | 1,451 | 1,463 | 13,400 | 1,463 |
| 2025-06-11 | 1,459 | 1,470 | 1,459 | 1,464 | 7,000 | 1,464 |
| 2025-06-10 | 1,464 | 1,472 | 1,456 | 1,457 | 15,300 | 1,457 |
| 2025-06-09 | 1,464 | 1,470 | 1,464 | 1,467 | 7,700 | 1,467 |
| 2025-06-06 | 1,480 | 1,484 | 1,461 | 1,463 | 11,400 | 1,463 |
| 2025-06-05 | 1,475 | 1,484 | 1,468 | 1,476 | 13,500 | 1,476 |
| 2025-06-04 | 1,458 | 1,479 | 1,456 | 1,476 | 9,200 | 1,476 |
| 2025-06-03 | 1,460 | 1,472 | 1,460 | 1,463 | 13,500 | 1,463 |
| 2025-06-02 | 1,466 | 1,469 | 1,459 | 1,466 | 13,200 | 1,466 |
| 2025-05-30 | 1,447 | 1,468 | 1,444 | 1,467 | 9,300 | 1,467 |
| 2025-05-29 | 1,459 | 1,460 | 1,444 | 1,455 | 15,500 | 1,455 |
| 2025-05-28 | 1,459 | 1,462 | 1,441 | 1,448 | 25,000 | 1,448 |
| 2025-05-27 | 1,441 | 1,454 | 1,437 | 1,448 | 11,300 | 1,448 |
| 2025-05-26 | 1,435 | 1,443 | 1,435 | 1,441 | 8,300 | 1,441 |
| 2025-05-23 | 1,437 | 1,437 | 1,430 | 1,435 | 11,300 | 1,435 |
| 2025-05-22 | 1,440 | 1,440 | 1,425 | 1,430 | 15,800 | 1,430 |
| 2025-05-21 | 1,431 | 1,441 | 1,428 | 1,440 | 16,400 | 1,440 |
| 2025-05-20 | 1,443 | 1,445 | 1,428 | 1,428 | 19,500 | 1,428 |
| 2025-05-19 | 1,441 | 1,450 | 1,436 | 1,445 | 17,800 | 1,445 |
| 2025-05-16 | 1,440 | 1,453 | 1,433 | 1,440 | 11,600 | 1,440 |
| 2025-05-15 | 1,444 | 1,459 | 1,425 | 1,452 | 28,600 | 1,452 |
| 2025-05-14 | 1,440 | 1,442 | 1,414 | 1,430 | 14,400 | 1,430 |
| 2025-05-13 | 1,438 | 1,446 | 1,431 | 1,432 | 10,400 | 1,432 |
| 2025-05-12 | 1,425 | 1,434 | 1,417 | 1,429 | 13,300 | 1,429 |
| 2025-05-09 | 1,409 | 1,429 | 1,408 | 1,427 | 28,200 | 1,427 |
| 2025-05-08 | 1,412 | 1,412 | 1,392 | 1,403 | 12,600 | 1,403 |
| 2025-05-07 | 1,394 | 1,405 | 1,392 | 1,405 | 13,400 | 1,405 |
| 2025-05-02 | 1,401 | 1,409 | 1,392 | 1,395 | 17,400 | 1,395 |
| 2025-05-01 | 1,425 | 1,425 | 1,397 | 1,401 | 19,600 | 1,401 |
| 2025-04-30 | 1,414 | 1,425 | 1,400 | 1,425 | 22,700 | 1,425 |
| 2025-04-28 | 1,408 | 1,415 | 1,397 | 1,400 | 70,000 | 1,400 |
| 2025-04-25 | 1,398 | 1,403 | 1,386 | 1,403 | 12,500 | 1,403 |
| 2025-04-24 | 1,416 | 1,416 | 1,388 | 1,388 | 10,200 | 1,388 |
| 2025-04-23 | 1,400 | 1,409 | 1,393 | 1,404 | 24,500 | 1,404 |
| 2025-04-22 | 1,388 | 1,408 | 1,384 | 1,389 | 14,000 | 1,389 |
| 2025-04-21 | 1,396 | 1,400 | 1,380 | 1,388 | 12,800 | 1,388 |
| 2025-04-18 | 1,357 | 1,391 | 1,357 | 1,387 | 18,300 | 1,387 |
| 2025-04-17 | 1,351 | 1,361 | 1,348 | 1,349 | 28,500 | 1,349 |
| 2025-04-16 | 1,354 | 1,361 | 1,342 | 1,349 | 14,400 | 1,349 |
| 2025-04-15 | 1,360 | 1,362 | 1,350 | 1,350 | 14,900 | 1,350 |
| 2025-04-14 | 1,356 | 1,358 | 1,342 | 1,344 | 16,600 | 1,344 |
| 2025-04-11 | 1,343 | 1,343 | 1,286 | 1,340 | 28,800 | 1,340 |
| 2025-04-10 | 1,357 | 1,366 | 1,327 | 1,355 | 30,900 | 1,355 |
| 2025-04-09 | 1,300 | 1,305 | 1,257 | 1,271 | 41,300 | 1,271 |
| 2025-04-08 | 1,289 | 1,335 | 1,289 | 1,321 | 28,500 | 1,321 |
| 2025-04-07 | 1,255 | 1,271 | 1,209 | 1,232 | 72,900 | 1,232 |
| 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