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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,778 | 2,848 | 2,770 | 2,803 | 26,600 | 2,803 |
| 2024-07-25 | 2,780 | 2,794 | 2,741 | 2,770 | 57,700 | 2,770 |
| 2024-07-24 | 2,886 | 2,900 | 2,823 | 2,836 | 65,200 | 2,836 |
| 2024-07-23 | 2,984 | 2,998 | 2,933 | 2,933 | 44,300 | 2,933 |
| 2024-07-22 | 3,050 | 3,050 | 2,965 | 2,965 | 37,600 | 2,965 |
| 2024-07-19 | 3,035 | 3,100 | 3,025 | 3,065 | 44,200 | 3,065 |
| 2024-07-18 | 3,115 | 3,115 | 3,035 | 3,035 | 32,400 | 3,035 |
| 2024-07-17 | 3,175 | 3,210 | 3,140 | 3,155 | 29,900 | 3,155 |
| 2024-07-16 | 3,175 | 3,190 | 3,130 | 3,160 | 20,700 | 3,160 |
| 2024-07-12 | 3,195 | 3,295 | 3,175 | 3,175 | 47,100 | 3,175 |
| 2024-07-11 | 3,235 | 3,265 | 3,170 | 3,215 | 40,100 | 3,215 |
| 2024-07-10 | 3,305 | 3,305 | 3,155 | 3,165 | 56,800 | 3,165 |
| 2024-07-09 | 3,225 | 3,335 | 3,195 | 3,305 | 74,700 | 3,305 |
| 2024-07-08 | 3,230 | 3,260 | 3,150 | 3,185 | 55,200 | 3,185 |
| 2024-07-05 | 3,140 | 3,300 | 3,125 | 3,220 | 143,800 | 3,220 |
| 2024-07-04 | 3,140 | 3,265 | 3,110 | 3,110 | 85,700 | 3,110 |
| 2024-07-03 | 2,968 | 3,115 | 2,957 | 3,115 | 64,700 | 3,115 |
| 2024-07-02 | 2,980 | 2,980 | 2,948 | 2,957 | 20,900 | 2,957 |
| 2024-07-01 | 2,984 | 3,000 | 2,946 | 2,959 | 34,800 | 2,959 |
| 2024-06-28 | 3,010 | 3,015 | 2,980 | 2,980 | 23,700 | 2,980 |
| 2024-06-27 | 2,973 | 3,030 | 2,961 | 3,020 | 40,800 | 3,020 |
| 2024-06-26 | 2,935 | 2,965 | 2,910 | 2,965 | 27,100 | 2,965 |
| 2024-06-25 | 2,896 | 2,931 | 2,875 | 2,931 | 45,100 | 2,931 |
| 2024-06-24 | 2,908 | 2,921 | 2,880 | 2,896 | 42,100 | 2,896 |
| 2024-06-21 | 2,976 | 2,997 | 2,906 | 2,907 | 61,300 | 2,907 |
| 2024-06-20 | 2,986 | 2,998 | 2,940 | 2,995 | 35,600 | 2,995 |
| 2024-06-19 | 3,035 | 3,045 | 2,977 | 2,984 | 29,300 | 2,984 |
| 2024-06-18 | 3,025 | 3,040 | 2,999 | 3,005 | 25,100 | 3,005 |
| 2024-06-17 | 3,100 | 3,100 | 2,967 | 2,993 | 66,000 | 2,993 |
| 2024-06-14 | 3,020 | 3,165 | 3,010 | 3,110 | 135,200 | 3,110 |
| 2024-06-13 | 3,055 | 3,090 | 2,999 | 3,025 | 39,400 | 3,025 |
| 2024-06-12 | 3,055 | 3,125 | 3,050 | 3,050 | 43,700 | 3,050 |
| 2024-06-11 | 3,045 | 3,080 | 3,030 | 3,055 | 28,500 | 3,055 |
| 2024-06-10 | 2,976 | 3,040 | 2,976 | 3,040 | 34,000 | 3,040 |
| 2024-06-07 | 2,901 | 2,983 | 2,901 | 2,980 | 32,700 | 2,980 |
| 2024-06-06 | 2,905 | 2,935 | 2,875 | 2,922 | 32,000 | 2,922 |
| 2024-06-05 | 2,948 | 2,963 | 2,900 | 2,900 | 34,700 | 2,900 |
| 2024-06-04 | 2,972 | 3,025 | 2,931 | 2,931 | 36,100 | 2,931 |
| 2024-06-03 | 3,025 | 3,040 | 2,997 | 2,997 | 26,800 | 2,997 |
| 2024-05-31 | 2,958 | 3,030 | 2,958 | 3,015 | 26,300 | 3,015 |
| 2024-05-30 | 2,971 | 2,975 | 2,913 | 2,973 | 37,200 | 2,973 |
| 2024-05-29 | 3,040 | 3,055 | 2,984 | 2,986 | 35,000 | 2,986 |
| 2024-05-28 | 3,045 | 3,105 | 3,040 | 3,040 | 30,500 | 3,040 |
| 2024-05-27 | 3,075 | 3,090 | 3,045 | 3,070 | 27,600 | 3,070 |
| 2024-05-24 | 2,970 | 3,080 | 2,960 | 3,040 | 35,700 | 3,040 |
| 2024-05-23 | 3,080 | 3,085 | 2,946 | 3,040 | 122,700 | 3,040 |
| 2024-05-22 | 3,185 | 3,235 | 3,005 | 3,010 | 184,900 | 3,010 |
| 2024-05-21 | 3,060 | 3,180 | 3,055 | 3,095 | 135,500 | 3,095 |
| 2024-05-20 | 2,959 | 3,080 | 2,930 | 3,055 | 126,100 | 3,055 |
| 2024-05-17 | 2,773 | 2,965 | 2,741 | 2,963 | 94,500 | 2,963 |
| 2024-05-16 | 2,897 | 2,940 | 2,780 | 2,784 | 127,500 | 2,784 |
| 2024-05-15 | 2,816 | 2,844 | 2,796 | 2,797 | 33,800 | 2,797 |
| 2024-05-14 | 2,914 | 2,915 | 2,814 | 2,842 | 37,600 | 2,842 |
| 2024-05-13 | 2,900 | 2,935 | 2,861 | 2,914 | 43,900 | 2,914 |
| 2024-05-10 | 2,915 | 2,920 | 2,870 | 2,890 | 30,600 | 2,890 |
| 2024-05-09 | 2,826 | 2,915 | 2,826 | 2,892 | 46,300 | 2,892 |
| 2024-05-08 | 2,824 | 2,876 | 2,824 | 2,843 | 31,400 | 2,843 |
| 2024-05-07 | 2,800 | 2,827 | 2,796 | 2,824 | 22,400 | 2,824 |
| 2024-05-02 | 2,781 | 2,800 | 2,760 | 2,796 | 19,000 | 2,796 |
| 2024-05-01 | 2,783 | 2,814 | 2,773 | 2,784 | 22,000 | 2,784 |
| 2024-04-30 | 2,753 | 2,824 | 2,741 | 2,817 | 94,600 | 2,817 |
| 2024-04-26 | 2,617 | 2,655 | 2,601 | 2,655 | 18,800 | 2,655 |
| 2024-04-25 | 2,660 | 2,660 | 2,605 | 2,605 | 17,600 | 2,605 |
| 2024-04-24 | 2,645 | 2,677 | 2,631 | 2,665 | 27,100 | 2,665 |
| 2024-04-23 | 2,643 | 2,680 | 2,620 | 2,645 | 22,100 | 2,645 |
| 2024-04-22 | 2,663 | 2,663 | 2,603 | 2,643 | 28,700 | 2,643 |
| 2024-04-19 | 2,726 | 2,726 | 2,612 | 2,654 | 39,200 | 2,654 |
| 2024-04-18 | 2,690 | 2,758 | 2,681 | 2,727 | 17,000 | 2,727 |
| 2024-04-17 | 2,749 | 2,754 | 2,690 | 2,720 | 23,400 | 2,720 |
| 2024-04-16 | 2,822 | 2,822 | 2,722 | 2,736 | 43,800 | 2,736 |
| 2024-04-15 | 2,800 | 2,847 | 2,784 | 2,836 | 41,100 | 2,836 |
| 2024-04-12 | 2,800 | 2,858 | 2,799 | 2,812 | 48,000 | 2,812 |
| 2024-04-11 | 2,761 | 2,784 | 2,755 | 2,784 | 27,400 | 2,784 |
| 2024-04-10 | 2,805 | 2,816 | 2,773 | 2,784 | 43,100 | 2,784 |
| 2024-04-09 | 2,807 | 2,831 | 2,790 | 2,801 | 17,800 | 2,801 |
| 2024-04-08 | 2,806 | 2,863 | 2,797 | 2,812 | 56,600 | 2,812 |
| 2024-04-05 | 2,669 | 2,747 | 2,657 | 2,735 | 34,000 | 2,735 |
| 2024-04-04 | 2,691 | 2,716 | 2,683 | 2,691 | 17,800 | 2,691 |
| 2024-04-03 | 2,657 | 2,730 | 2,641 | 2,690 | 28,300 | 2,690 |
| 2024-04-02 | 2,711 | 2,741 | 2,659 | 2,681 | 24,200 | 2,681 |
| 2024-04-01 | 2,776 | 2,791 | 2,691 | 2,721 | 59,400 | 2,721 |
| 2024-03-29 | 2,722 | 2,795 | 2,706 | 2,768 | 45,700 | 2,768 |
| 2024-03-28 | 2,735 | 2,807 | 2,708 | 2,716 | 73,000 | 2,716 |
| 2024-03-27 | 2,673 | 2,680 | 2,650 | 2,676 | 41,100 | 2,676 |
| 2024-03-26 | 2,650 | 2,668 | 2,641 | 2,668 | 15,400 | 2,668 |
| 2024-03-25 | 2,669 | 2,680 | 2,652 | 2,658 | 35,200 | 2,658 |
| 2024-03-22 | 2,652 | 2,706 | 2,647 | 2,674 | 36,800 | 2,674 |
| 2024-03-21 | 2,650 | 2,663 | 2,621 | 2,651 | 40,800 | 2,651 |
| 2024-03-19 | 2,563 | 2,618 | 2,549 | 2,612 | 35,700 | 2,612 |
| 2024-03-18 | 2,512 | 2,562 | 2,491 | 2,562 | 38,900 | 2,562 |
| 2024-03-15 | 2,478 | 2,524 | 2,478 | 2,503 | 22,000 | 2,503 |
| 2024-03-14 | 2,505 | 2,510 | 2,475 | 2,501 | 19,800 | 2,501 |
| 2024-03-13 | 2,563 | 2,563 | 2,468 | 2,483 | 26,400 | 2,483 |
| 2024-03-12 | 2,498 | 2,538 | 2,485 | 2,537 | 42,300 | 2,537 |
| 2024-03-11 | 2,591 | 2,600 | 2,494 | 2,509 | 96,200 | 2,509 |
| 2024-03-08 | 2,570 | 2,676 | 2,570 | 2,655 | 66,500 | 2,655 |
| 2024-03-07 | 2,700 | 2,727 | 2,583 | 2,602 | 103,800 | 2,602 |
| 2024-03-06 | 2,607 | 2,661 | 2,592 | 2,614 | 118,100 | 2,614 |
| 2024-03-05 | 2,528 | 2,620 | 2,518 | 2,605 | 82,700 | 2,605 |
| 2024-03-04 | 2,530 | 2,548 | 2,486 | 2,528 | 92,900 | 2,528 |
| 2024-03-01 | 2,444 | 2,519 | 2,426 | 2,514 | 78,000 | 2,514 |
| 2024-02-29 | 2,458 | 2,469 | 2,420 | 2,434 | 50,300 | 2,434 |
| 2024-02-28 | 2,400 | 2,465 | 2,397 | 2,465 | 68,400 | 2,465 |
| 2024-02-27 | 2,377 | 2,436 | 2,377 | 2,397 | 56,600 | 2,397 |
| 2024-02-26 | 2,360 | 2,397 | 2,360 | 2,377 | 61,100 | 2,377 |
| 2024-02-22 | 2,357 | 2,389 | 2,325 | 2,347 | 92,200 | 2,347 |
| 2024-02-21 | 2,291 | 2,308 | 2,269 | 2,300 | 49,400 | 2,300 |
| 2024-02-20 | 2,338 | 2,382 | 2,330 | 2,341 | 94,700 | 2,341 |
| 2024-02-19 | 2,345 | 2,345 | 2,293 | 2,321 | 80,400 | 2,321 |
| 2024-02-16 | 2,275 | 2,372 | 2,275 | 2,341 | 112,000 | 2,341 |
| 2024-02-15 | 2,305 | 2,305 | 2,241 | 2,259 | 39,300 | 2,259 |
| 2024-02-14 | 2,318 | 2,318 | 2,260 | 2,284 | 51,800 | 2,284 |
| 2024-02-13 | 2,299 | 2,326 | 2,274 | 2,324 | 41,900 | 2,324 |
| 2024-02-09 | 2,271 | 2,305 | 2,267 | 2,269 | 21,800 | 2,269 |
| 2024-02-08 | 2,290 | 2,300 | 2,248 | 2,281 | 29,600 | 2,281 |
| 2024-02-07 | 2,210 | 2,283 | 2,210 | 2,281 | 75,600 | 2,281 |
| 2024-02-06 | 2,253 | 2,253 | 2,227 | 2,234 | 20,800 | 2,234 |
| 2024-02-05 | 2,265 | 2,265 | 2,237 | 2,253 | 34,800 | 2,253 |
| 2024-02-02 | 2,300 | 2,300 | 2,264 | 2,272 | 29,800 | 2,272 |
| 2024-02-01 | 2,315 | 2,315 | 2,288 | 2,300 | 43,000 | 2,300 |
| 2024-01-31 | 2,307 | 2,319 | 2,283 | 2,317 | 31,100 | 2,317 |
| 2024-01-30 | 2,338 | 2,347 | 2,291 | 2,308 | 40,100 | 2,308 |
| 2024-01-29 | 2,335 | 2,359 | 2,320 | 2,339 | 95,300 | 2,339 |
| 2024-01-26 | 2,340 | 2,350 | 2,274 | 2,295 | 115,000 | 2,295 |
| 2024-01-25 | 2,199 | 2,365 | 2,199 | 2,364 | 279,900 | 2,364 |
| 2024-01-24 | 2,195 | 2,207 | 2,182 | 2,193 | 36,800 | 2,193 |
| 2024-01-23 | 2,199 | 2,199 | 2,177 | 2,185 | 28,000 | 2,185 |
| 2024-01-22 | 2,164 | 2,209 | 2,156 | 2,199 | 59,800 | 2,199 |
| 2024-01-19 | 2,110 | 2,155 | 2,110 | 2,144 | 25,500 | 2,144 |
| 2024-01-18 | 2,092 | 2,108 | 2,085 | 2,098 | 20,600 | 2,098 |
| 2024-01-17 | 2,113 | 2,135 | 2,092 | 2,092 | 27,300 | 2,092 |
| 2024-01-16 | 2,150 | 2,151 | 2,111 | 2,117 | 20,400 | 2,117 |
| 2024-01-15 | 2,127 | 2,155 | 2,118 | 2,137 | 27,100 | 2,137 |
| 2024-01-12 | 2,134 | 2,134 | 2,097 | 2,109 | 27,700 | 2,109 |
| 2024-01-11 | 2,136 | 2,140 | 2,115 | 2,126 | 24,200 | 2,126 |
| 2024-01-10 | 2,126 | 2,148 | 2,122 | 2,135 | 30,500 | 2,135 |
| 2024-01-09 | 2,145 | 2,159 | 2,117 | 2,123 | 19,700 | 2,123 |
| 2024-01-05 | 2,115 | 2,145 | 2,106 | 2,141 | 21,500 | 2,141 |
| 2024-01-04 | 2,085 | 2,128 | 2,084 | 2,122 | 20,500 | 2,122 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
