4022 ラサ工業(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7,250 | 7,300 | 7,030 | 7,260 | 58,900 | 7,260 |
| 2026-01-27 | 6,960 | 7,290 | 6,870 | 7,220 | 104,300 | 7,220 |
| 2026-01-26 | 7,190 | 7,210 | 6,940 | 7,010 | 103,800 | 7,010 |
| 2026-01-23 | 7,350 | 7,430 | 7,270 | 7,280 | 52,900 | 7,280 |
| 2026-01-22 | 7,300 | 7,380 | 7,150 | 7,290 | 107,500 | 7,290 |
| 2026-01-21 | 7,000 | 7,250 | 6,980 | 7,230 | 156,500 | 7,230 |
| 2026-01-20 | 7,350 | 7,370 | 7,030 | 7,170 | 106,400 | 7,170 |
| 2026-01-19 | 7,230 | 7,470 | 7,170 | 7,330 | 93,600 | 7,330 |
| 2026-01-16 | 7,530 | 7,580 | 7,030 | 7,320 | 203,800 | 7,320 |
| 2026-01-15 | 7,100 | 7,520 | 7,050 | 7,420 | 154,200 | 7,420 |
| 2026-01-14 | 6,770 | 7,190 | 6,770 | 7,180 | 150,100 | 7,180 |
| 2026-01-13 | 6,770 | 6,810 | 6,640 | 6,740 | 110,500 | 6,740 |
| 2026-01-09 | 6,470 | 6,690 | 6,360 | 6,620 | 119,400 | 6,620 |
| 2026-01-08 | 6,620 | 6,690 | 6,480 | 6,480 | 105,900 | 6,480 |
| 2026-01-07 | 6,370 | 6,640 | 6,350 | 6,560 | 138,800 | 6,560 |
| 2026-01-06 | 6,240 | 6,470 | 6,140 | 6,450 | 127,100 | 6,450 |
| 2026-01-05 | 6,340 | 6,410 | 6,130 | 6,140 | 132,300 | 6,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株