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
2025-07-034,0404,0503,9304,03080,3004,030
2025-07-023,9554,0803,9054,04065,2004,040
2025-07-014,0504,1854,0504,09559,8004,095
2025-06-304,2004,2204,0504,05073,8004,050
2025-06-274,1804,2304,0754,105103,0004,105
2025-06-264,0004,1053,9904,05575,0004,055
2025-06-253,8404,0203,7654,01088,2004,010
2025-06-243,8503,9003,7803,84048,9003,840
2025-06-233,7953,8503,7903,84542,1003,845
2025-06-203,7803,8603,7703,80563,8003,805
2025-06-193,8853,8853,7803,79573,7003,795
2025-06-183,7503,7953,7153,73040,9003,730
2025-06-173,6153,7453,6103,72057,7003,720
2025-06-163,5803,6603,5803,63035,4003,630
2025-06-133,5903,6203,5503,60045,7003,600
2025-06-123,4753,6503,4753,63598,5003,635
2025-06-113,4503,5053,4303,47546,9003,475
2025-06-103,4503,5453,4203,43546,5003,435
2025-06-093,4453,4853,4103,42028,9003,420
2025-06-063,3653,4853,3653,44055,3003,440
2025-06-053,3303,3703,3303,36519,9003,365
2025-06-043,3303,3753,3203,34524,6003,345
2025-06-033,3403,3553,3303,33017,2003,330
2025-06-023,3453,4003,3353,34031,3003,340
2025-05-303,3253,3703,3203,34518,7003,345
2025-05-293,3103,3703,3103,36035,8003,360
2025-05-283,2553,3253,2553,30537,1003,305
2025-05-273,1903,3153,1503,31563,3003,315
2025-05-263,2703,2953,2153,21539,6003,215
2025-05-233,2653,3503,2553,33076,2003,330
2025-05-223,1203,2653,1203,22589,7003,225
2025-05-213,1003,1453,0803,12525,9003,125
2025-05-203,0803,1253,0753,09527,2003,095
2025-05-193,0503,1503,0403,08592,5003,085
2025-05-163,1503,1752,9903,035102,2003,035
2025-05-152,9153,2452,9113,150342,1003,150
2025-05-142,7392,7722,6962,74538,3002,745
2025-05-132,7502,7802,7392,73918,5002,739
2025-05-122,7082,7472,7062,74518,4002,745
2025-05-092,7082,7362,6912,71711,4002,717
2025-05-082,7002,7172,6822,68812,5002,688
2025-05-072,6622,7202,6622,71319,7002,713
2025-05-022,6872,7162,6592,66813,6002,668
2025-05-012,7282,7282,6822,68313,4002,683
2025-04-302,6952,7452,6802,7458,2002,745
2025-04-282,7122,7442,6952,69516,1002,695
2025-04-252,7262,7312,7042,7099,7002,709
2025-04-242,7102,7132,6712,69816,4002,698
2025-04-232,6832,7162,6592,68730,6002,687
2025-04-222,6262,6762,6262,66012,5002,660
2025-04-212,6652,6782,6202,63513,7002,635
2025-04-182,6082,6652,5902,66517,7002,665
2025-04-172,5332,5822,5332,5829,6002,582
2025-04-162,5602,5872,5322,54014,4002,540
2025-04-152,5672,5802,5532,56010,2002,560
2025-04-142,5882,6002,5572,57413,9002,574
2025-04-112,4922,5602,4322,54931,7002,549
2025-04-102,5792,5902,5112,54260,1002,542
2025-04-092,4102,4132,3392,38374,1002,383
2025-04-082,3402,4282,3402,42473,7002,424
2025-04-072,2332,3212,2242,24457,5002,244
2025-04-042,6062,6202,3952,48369,4002,483
2025-04-032,6802,7142,6562,70661,2002,706
2025-04-022,8052,8182,7752,79051,0002,790
2025-04-012,8052,8492,7842,82446,5002,824
2025-03-312,8002,8282,7582,78240,7002,782
2025-03-282,8782,9042,8362,85033,5002,850
2025-03-272,8502,9332,8502,92938,9002,929
2025-03-262,7882,8872,7722,88761,7002,887
2025-03-252,7882,7982,7662,79223,7002,792
2025-03-242,7852,8172,7602,77527,0002,775
2025-03-212,8402,8442,7842,78438,2002,784
2025-03-192,7492,8442,7462,84035,5002,840
2025-03-182,7562,7772,7432,74820,5002,748
2025-03-172,7602,7822,7422,74231,7002,742
2025-03-142,6902,7502,6902,74635,3002,746
2025-03-132,6962,7252,6942,70425,0002,704
2025-03-122,6122,7002,6122,68628,0002,686
2025-03-112,5812,6272,5332,61233,7002,612
2025-03-102,6422,6542,6102,62117,8002,621
2025-03-072,6582,6582,6152,64214,1002,642
2025-03-062,6442,6802,6292,67321,3002,673
2025-03-052,5962,6272,5802,62418,4002,624
2025-03-042,6202,6212,5522,57621,0002,576
2025-03-032,6232,6472,6002,62018,9002,620
2025-02-282,6072,6072,5532,57323,0002,573
2025-02-272,6182,6342,6052,61210,2002,612
2025-02-262,6042,6222,5842,60122,0002,601
2025-02-252,6272,6632,6122,61225,4002,612
2025-02-212,6422,6642,6112,66427,6002,664
2025-02-202,6822,7242,6602,66520,9002,665
2025-02-192,7192,7402,7012,71837,1002,718
2025-02-182,6512,7102,6312,70734,4002,707
2025-02-172,5842,6962,5722,69695,4002,696
2025-02-142,5212,5252,4812,48439,1002,484
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