4022 ラサ工業(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 | 2,606 | 2,620 | 2,395 | 2,483 | 69,400 | 2,483 |
| 2025-04-03 | 2,680 | 2,714 | 2,656 | 2,706 | 61,200 | 2,706 |
| 2025-04-02 | 2,805 | 2,818 | 2,775 | 2,790 | 51,000 | 2,790 |
| 2025-04-01 | 2,805 | 2,849 | 2,784 | 2,824 | 46,500 | 2,824 |
| 2025-03-31 | 2,800 | 2,828 | 2,758 | 2,782 | 40,700 | 2,782 |
| 2025-03-28 | 2,878 | 2,904 | 2,836 | 2,850 | 33,500 | 2,850 |
| 2025-03-27 | 2,850 | 2,933 | 2,850 | 2,929 | 38,900 | 2,929 |
| 2025-03-26 | 2,788 | 2,887 | 2,772 | 2,887 | 61,700 | 2,887 |
| 2025-03-25 | 2,788 | 2,798 | 2,766 | 2,792 | 23,700 | 2,792 |
| 2025-03-24 | 2,785 | 2,817 | 2,760 | 2,775 | 27,000 | 2,775 |
| 2025-03-21 | 2,840 | 2,844 | 2,784 | 2,784 | 38,200 | 2,784 |
| 2025-03-19 | 2,749 | 2,844 | 2,746 | 2,840 | 35,500 | 2,840 |
| 2025-03-18 | 2,756 | 2,777 | 2,743 | 2,748 | 20,500 | 2,748 |
| 2025-03-17 | 2,760 | 2,782 | 2,742 | 2,742 | 31,700 | 2,742 |
| 2025-03-14 | 2,690 | 2,750 | 2,690 | 2,746 | 35,300 | 2,746 |
| 2025-03-13 | 2,696 | 2,725 | 2,694 | 2,704 | 25,000 | 2,704 |
| 2025-03-12 | 2,612 | 2,700 | 2,612 | 2,686 | 28,000 | 2,686 |
| 2025-03-11 | 2,581 | 2,627 | 2,533 | 2,612 | 33,700 | 2,612 |
| 2025-03-10 | 2,642 | 2,654 | 2,610 | 2,621 | 17,800 | 2,621 |
| 2025-03-07 | 2,658 | 2,658 | 2,615 | 2,642 | 14,100 | 2,642 |
| 2025-03-06 | 2,644 | 2,680 | 2,629 | 2,673 | 21,300 | 2,673 |
| 2025-03-05 | 2,596 | 2,627 | 2,580 | 2,624 | 18,400 | 2,624 |
| 2025-03-04 | 2,620 | 2,621 | 2,552 | 2,576 | 21,000 | 2,576 |
| 2025-03-03 | 2,623 | 2,647 | 2,600 | 2,620 | 18,900 | 2,620 |
| 2025-02-28 | 2,607 | 2,607 | 2,553 | 2,573 | 23,000 | 2,573 |
| 2025-02-27 | 2,618 | 2,634 | 2,605 | 2,612 | 10,200 | 2,612 |
| 2025-02-26 | 2,604 | 2,622 | 2,584 | 2,601 | 22,000 | 2,601 |
| 2025-02-25 | 2,627 | 2,663 | 2,612 | 2,612 | 25,400 | 2,612 |
| 2025-02-21 | 2,642 | 2,664 | 2,611 | 2,664 | 27,600 | 2,664 |
| 2025-02-20 | 2,682 | 2,724 | 2,660 | 2,665 | 20,900 | 2,665 |
| 2025-02-19 | 2,719 | 2,740 | 2,701 | 2,718 | 37,100 | 2,718 |
| 2025-02-18 | 2,651 | 2,710 | 2,631 | 2,707 | 34,400 | 2,707 |
| 2025-02-17 | 2,584 | 2,696 | 2,572 | 2,696 | 95,400 | 2,696 |
| 2025-02-14 | 2,521 | 2,525 | 2,481 | 2,484 | 39,100 | 2,484 |
| 2025-02-13 | 2,502 | 2,527 | 2,493 | 2,526 | 12,700 | 2,526 |
| 2025-02-12 | 2,507 | 2,507 | 2,490 | 2,491 | 9,700 | 2,491 |
| 2025-02-10 | 2,482 | 2,506 | 2,482 | 2,490 | 7,000 | 2,490 |
| 2025-02-07 | 2,465 | 2,502 | 2,465 | 2,497 | 12,400 | 2,497 |
| 2025-02-06 | 2,430 | 2,473 | 2,430 | 2,465 | 11,100 | 2,465 |
| 2025-02-05 | 2,446 | 2,465 | 2,419 | 2,422 | 15,300 | 2,422 |
| 2025-02-04 | 2,468 | 2,480 | 2,444 | 2,444 | 8,800 | 2,444 |
| 2025-02-03 | 2,470 | 2,470 | 2,438 | 2,444 | 22,700 | 2,444 |
| 2025-01-31 | 2,510 | 2,510 | 2,484 | 2,487 | 21,800 | 2,487 |
| 2025-01-30 | 2,515 | 2,516 | 2,495 | 2,510 | 19,100 | 2,510 |
| 2025-01-29 | 2,502 | 2,529 | 2,500 | 2,515 | 18,400 | 2,515 |
| 2025-01-28 | 2,527 | 2,540 | 2,496 | 2,502 | 17,100 | 2,502 |
| 2025-01-27 | 2,545 | 2,553 | 2,522 | 2,538 | 16,600 | 2,538 |
| 2025-01-24 | 2,539 | 2,565 | 2,523 | 2,531 | 20,800 | 2,531 |
| 2025-01-23 | 2,542 | 2,552 | 2,507 | 2,523 | 20,900 | 2,523 |
| 2025-01-22 | 2,542 | 2,554 | 2,516 | 2,544 | 18,400 | 2,544 |
| 2025-01-21 | 2,534 | 2,534 | 2,506 | 2,522 | 24,200 | 2,522 |
| 2025-01-20 | 2,496 | 2,519 | 2,494 | 2,516 | 21,600 | 2,516 |
| 2025-01-17 | 2,436 | 2,479 | 2,428 | 2,473 | 25,600 | 2,473 |
| 2025-01-16 | 2,460 | 2,470 | 2,424 | 2,429 | 20,700 | 2,429 |
| 2025-01-15 | 2,488 | 2,506 | 2,435 | 2,456 | 28,900 | 2,456 |
| 2025-01-14 | 2,543 | 2,554 | 2,465 | 2,472 | 50,000 | 2,472 |
| 2025-01-10 | 2,558 | 2,580 | 2,532 | 2,556 | 24,700 | 2,556 |
| 2025-01-09 | 2,591 | 2,595 | 2,551 | 2,560 | 28,100 | 2,560 |
| 2025-01-08 | 2,665 | 2,666 | 2,591 | 2,591 | 45,700 | 2,591 |
| 2025-01-07 | 2,699 | 2,699 | 2,658 | 2,677 | 33,600 | 2,677 |
| 2025-01-06 | 2,703 | 2,703 | 2,660 | 2,671 | 52,200 | 2,671 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株