4022 ラサ工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 1,983 | 1,992 | 1,977 | 1,977 | 26,900 | 1,977 |
2023-02-07 | 1,972 | 1,987 | 1,972 | 1,986 | 25,500 | 1,986 |
2023-02-06 | 1,980 | 1,991 | 1,966 | 1,971 | 33,000 | 1,971 |
2023-02-03 | 1,974 | 1,995 | 1,960 | 1,974 | 47,300 | 1,974 |
2023-02-02 | 1,999 | 2,003 | 1,970 | 1,974 | 68,700 | 1,974 |
2023-02-01 | 1,949 | 2,000 | 1,947 | 1,995 | 90,800 | 1,995 |
2023-01-31 | 1,963 | 1,964 | 1,948 | 1,949 | 32,700 | 1,949 |
2023-01-30 | 1,967 | 1,972 | 1,946 | 1,948 | 35,700 | 1,948 |
2023-01-27 | 1,948 | 1,973 | 1,942 | 1,967 | 39,600 | 1,967 |
2023-01-26 | 1,966 | 1,966 | 1,938 | 1,946 | 35,000 | 1,946 |
2023-01-25 | 1,959 | 1,960 | 1,929 | 1,953 | 51,300 | 1,953 |
2023-01-24 | 1,920 | 1,967 | 1,920 | 1,959 | 66,000 | 1,959 |
2023-01-23 | 1,908 | 1,922 | 1,895 | 1,910 | 37,100 | 1,910 |
2023-01-20 | 1,860 | 1,905 | 1,853 | 1,899 | 45,000 | 1,899 |
2023-01-19 | 1,889 | 1,889 | 1,870 | 1,870 | 35,900 | 1,870 |
2023-01-18 | 1,861 | 1,904 | 1,857 | 1,891 | 52,900 | 1,891 |
2023-01-17 | 1,837 | 1,880 | 1,837 | 1,864 | 36,700 | 1,864 |
2023-01-16 | 1,860 | 1,876 | 1,832 | 1,835 | 46,200 | 1,835 |
2023-01-13 | 1,890 | 1,907 | 1,879 | 1,883 | 34,900 | 1,883 |
2023-01-12 | 1,905 | 1,909 | 1,884 | 1,890 | 36,000 | 1,890 |
2023-01-11 | 1,880 | 1,904 | 1,880 | 1,901 | 25,900 | 1,901 |
2023-01-10 | 1,877 | 1,889 | 1,870 | 1,880 | 45,900 | 1,880 |
2023-01-06 | 1,810 | 1,852 | 1,810 | 1,845 | 33,600 | 1,845 |
2023-01-05 | 1,802 | 1,816 | 1,798 | 1,813 | 37,900 | 1,813 |
2023-01-04 | 1,865 | 1,865 | 1,797 | 1,803 | 72,400 | 1,803 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株