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 |
---|---|---|---|---|---|---|
2025-02-13 | 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