6,033円
ラサ工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 10,060.0 | 10,100.0 | 9,510.0 | 9,850.0 | 9,850.0 | 307,800 |
| 2026/02/19 | 9,920.0 | 10,270.0 | 9,790.0 | 10,200.0 | 10,200.0 | 173,500 |
| 2026/02/18 | 10,000.0 | 10,300.0 | 9,780.0 | 9,910.0 | 9,910.0 | 294,500 |
| 2026/02/17 | 9,850.0 | 10,220.0 | 9,500.0 | 9,990.0 | 9,990.0 | 342,200 |
| 2026/02/16 | 10,000.0 | 10,560.0 | 9,850.0 | 9,950.0 | 9,950.0 | 436,500 |
| 2026/02/13 | 8,990.0 | 9,390.0 | 8,800.0 | 9,260.0 | 9,260.0 | 690,900 |
| 2026/02/12 | 8,600.0 | 9,180.0 | 8,520.0 | 9,140.0 | 9,140.0 | 392,900 |
| 2026/02/10 | 8,120.0 | 8,460.0 | 8,060.0 | 8,420.0 | 8,420.0 | 166,100 |
| 2026/02/09 | 7,990.0 | 8,160.0 | 7,870.0 | 8,040.0 | 8,040.0 | 202,400 |
| 2026/02/06 | 7,430.0 | 7,730.0 | 7,280.0 | 7,730.0 | 7,730.0 | 169,300 |
| 2026/02/05 | 7,600.0 | 7,720.0 | 7,480.0 | 7,570.0 | 7,570.0 | 130,800 |
| 2026/02/04 | 7,510.0 | 7,620.0 | 7,330.0 | 7,590.0 | 7,590.0 | 124,000 |
| 2026/02/03 | 7,260.0 | 7,600.0 | 7,230.0 | 7,560.0 | 7,560.0 | 182,200 |
| 2026/02/02 | 7,360.0 | 7,490.0 | 7,120.0 | 7,120.0 | 7,120.0 | 169,100 |
| 2026/01/30 | 7,180.0 | 7,330.0 | 7,080.0 | 7,310.0 | 7,310.0 | 103,600 |
| 2026/01/29 | 7,370.0 | 7,370.0 | 7,060.0 | 7,240.0 | 7,240.0 | 133,800 |
| 2026/01/28 | 7,250.0 | 7,300.0 | 7,030.0 | 7,260.0 | 7,260.0 | 58,900 |
| 2026/01/27 | 6,960.0 | 7,290.0 | 6,870.0 | 7,220.0 | 7,220.0 | 104,300 |
| 2026/01/26 | 7,190.0 | 7,210.0 | 6,940.0 | 7,010.0 | 7,010.0 | 103,800 |
| 2026/01/23 | 7,350.0 | 7,430.0 | 7,270.0 | 7,280.0 | 7,280.0 | 52,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ラサ工業の取引履歴を振り返りませんか？
ラサ工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
