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
2025-02-132,5022,5272,4932,52612,7002,526
2025-02-122,5072,5072,4902,4919,7002,491
2025-02-102,4822,5062,4822,4907,0002,490
2025-02-072,4652,5022,4652,49712,4002,497
2025-02-062,4302,4732,4302,46511,1002,465
2025-02-052,4462,4652,4192,42215,3002,422
2025-02-042,4682,4802,4442,4448,8002,444
2025-02-032,4702,4702,4382,44422,7002,444
2025-01-312,5102,5102,4842,48721,8002,487
2025-01-302,5152,5162,4952,51019,1002,510
2025-01-292,5022,5292,5002,51518,4002,515
2025-01-282,5272,5402,4962,50217,1002,502
2025-01-272,5452,5532,5222,53816,6002,538
2025-01-242,5392,5652,5232,53120,8002,531
2025-01-232,5422,5522,5072,52320,9002,523
2025-01-222,5422,5542,5162,54418,4002,544
2025-01-212,5342,5342,5062,52224,2002,522
2025-01-202,4962,5192,4942,51621,6002,516
2025-01-172,4362,4792,4282,47325,6002,473
2025-01-162,4602,4702,4242,42920,7002,429
2025-01-152,4882,5062,4352,45628,9002,456
2025-01-142,5432,5542,4652,47250,0002,472
2025-01-102,5582,5802,5322,55624,7002,556
2025-01-092,5912,5952,5512,56028,1002,560
2025-01-082,6652,6662,5912,59145,7002,591
2025-01-072,6992,6992,6582,67733,6002,677
2025-01-062,7032,7032,6602,67152,2002,671

分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株