4022 ラサ工業(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
2024-05-213,0603,1803,0553,095135,5003,095
2024-05-202,9593,0802,9303,055126,1003,055
2024-05-172,7732,9652,7412,96394,5002,963
2024-05-162,8972,9402,7802,784127,5002,784
2024-05-152,8162,8442,7962,79733,8002,797
2024-05-142,9142,9152,8142,84237,6002,842
2024-05-132,9002,9352,8612,91443,9002,914
2024-05-102,9152,9202,8702,89030,6002,890
2024-05-092,8262,9152,8262,89246,3002,892
2024-05-082,8242,8762,8242,84331,4002,843
2024-05-072,8002,8272,7962,82422,4002,824
2024-05-022,7812,8002,7602,79619,0002,796
2024-05-012,7832,8142,7732,78422,0002,784
2024-04-302,7532,8242,7412,81794,6002,817
2024-04-262,6172,6552,6012,65518,8002,655
2024-04-252,6602,6602,6052,60517,6002,605
2024-04-242,6452,6772,6312,66527,1002,665
2024-04-232,6432,6802,6202,64522,1002,645
2024-04-222,6632,6632,6032,64328,7002,643
2024-04-192,7262,7262,6122,65439,2002,654
2024-04-182,6902,7582,6812,72717,0002,727
2024-04-172,7492,7542,6902,72023,4002,720
2024-04-162,8222,8222,7222,73643,8002,736
2024-04-152,8002,8472,7842,83641,1002,836
2024-04-122,8002,8582,7992,81248,0002,812
2024-04-112,7612,7842,7552,78427,4002,784
2024-04-102,8052,8162,7732,78443,1002,784
2024-04-092,8072,8312,7902,80117,8002,801
2024-04-082,8062,8632,7972,81256,6002,812
2024-04-052,6692,7472,6572,73534,0002,735
2024-04-042,6912,7162,6832,69117,8002,691
2024-04-032,6572,7302,6412,69028,3002,690
2024-04-022,7112,7412,6592,68124,2002,681
2024-04-012,7762,7912,6912,72159,4002,721
2024-03-292,7222,7952,7062,76845,7002,768
2024-03-282,7352,8072,7082,71673,0002,716
2024-03-272,6732,6802,6502,67641,1002,676
2024-03-262,6502,6682,6412,66815,4002,668
2024-03-252,6692,6802,6522,65835,2002,658
2024-03-222,6522,7062,6472,67436,8002,674
2024-03-212,6502,6632,6212,65140,8002,651
2024-03-192,5632,6182,5492,61235,7002,612
2024-03-182,5122,5622,4912,56238,9002,562
2024-03-152,4782,5242,4782,50322,0002,503
2024-03-142,5052,5102,4752,50119,8002,501
2024-03-132,5632,5632,4682,48326,4002,483
2024-03-122,4982,5382,4852,53742,3002,537
2024-03-112,5912,6002,4942,50996,2002,509
2024-03-082,5702,6762,5702,65566,5002,655
2024-03-072,7002,7272,5832,602103,8002,602
2024-03-062,6072,6612,5922,614118,1002,614
2024-03-052,5282,6202,5182,60582,7002,605
2024-03-042,5302,5482,4862,52892,9002,528
2024-03-012,4442,5192,4262,51478,0002,514
2024-02-292,4582,4692,4202,43450,3002,434
2024-02-282,4002,4652,3972,46568,4002,465
2024-02-272,3772,4362,3772,39756,6002,397
2024-02-262,3602,3972,3602,37761,1002,377
2024-02-222,3572,3892,3252,34792,2002,347
2024-02-212,2912,3082,2692,30049,4002,300
2024-02-202,3382,3822,3302,34194,7002,341
2024-02-192,3452,3452,2932,32180,4002,321
2024-02-162,2752,3722,2752,341112,0002,341
2024-02-152,3052,3052,2412,25939,3002,259
2024-02-142,3182,3182,2602,28451,8002,284
2024-02-132,2992,3262,2742,32441,9002,324
2024-02-092,2712,3052,2672,26921,8002,269
2024-02-082,2902,3002,2482,28129,6002,281
2024-02-072,2102,2832,2102,28175,6002,281
2024-02-062,2532,2532,2272,23420,8002,234
2024-02-052,2652,2652,2372,25334,8002,253
2024-02-022,3002,3002,2642,27229,8002,272
2024-02-012,3152,3152,2882,30043,0002,300
2024-01-312,3072,3192,2832,31731,1002,317
2024-01-302,3382,3472,2912,30840,1002,308
2024-01-292,3352,3592,3202,33995,3002,339
2024-01-262,3402,3502,2742,295115,0002,295
2024-01-252,1992,3652,1992,364279,9002,364
2024-01-242,1952,2072,1822,19336,8002,193
2024-01-232,1992,1992,1772,18528,0002,185
2024-01-222,1642,2092,1562,19959,8002,199
2024-01-192,1102,1552,1102,14425,5002,144
2024-01-182,0922,1082,0852,09820,6002,098
2024-01-172,1132,1352,0922,09227,3002,092
2024-01-162,1502,1512,1112,11720,4002,117
2024-01-152,1272,1552,1182,13727,1002,137
2024-01-122,1342,1342,0972,10927,7002,109
2024-01-112,1362,1402,1152,12624,2002,126
2024-01-102,1262,1482,1222,13530,5002,135
2024-01-092,1452,1592,1172,12319,7002,123
2024-01-052,1152,1452,1062,14121,5002,141
2024-01-042,0852,1282,0842,12220,5002,122

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