4022東証P貸借
業種 化学
ラサ工業 株価時系列データ
PTS
2,740.7
円
(12:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,335 (24/07/09) | 2,052 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,335 (24/07/09) | 2,052 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,690 | 2,793 | 2,658 | 2,741 | +67 | +2.5 | 567,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,030 | 1,040 | 750 | 790 | -250 | -24.0 | 440,800 |
| 09/10 | 1,160 | 1,160 | 1,020 | 1,040 | -120 | -10.3 | 237,700 |
| 09/09 | 1,250 | 1,260 | 1,110 | 1,160 | -90 | -7.2 | 176,100 |
| 09/08 | 1,240 | 1,320 | 1,210 | 1,250 | +50 | +4.2 | 335,100 |
| 09/07 | 1,270 | 1,290 | 1,110 | 1,200 | -80 | -6.3 | 226,900 |
| 09/06 | 1,300 | 1,390 | 1,240 | 1,280 | 0 | 0.0 | 409,900 |
| 09/05 | 1,200 | 1,310 | 1,190 | 1,280 | +90 | +7.6 | 180,000 |
| 09/04 | 1,130 | 1,360 | 1,110 | 1,190 | +60 | +5.3 | 671,700 |
| 09/03 | 1,030 | 1,180 | 1,010 | 1,130 | +60 | +5.6 | 234,000 |
| 09/02 | 1,250 | 1,280 | 1,000 | 1,070 | -220 | -17.1 | 230,800 |
| 09/01 | 1,410 | 1,480 | 1,230 | 1,290 | -90 | -6.5 | 352,000 |
| 08/12 | 1,260 | 1,450 | 1,150 | 1,380 | +110 | +8.7 | 935,400 |
| 08/11 | 1,460 | 1,550 | 1,170 | 1,270 | -160 | -11.2 | 394,800 |
| 08/10 | 1,480 | 1,500 | 970 | 1,430 | -40 | -2.7 | 1,024,500 |
| 08/09 | 1,780 | 1,800 | 1,360 | 1,470 | -330 | -18.3 | 635,400 |
| 08/08 | 1,840 | 1,850 | 1,600 | 1,800 | -50 | -2.7 | 498,600 |
| 08/07 | 2,000 | 2,040 | 1,750 | 1,850 | -160 | -8.0 | 736,400 |
| 08/06 | 2,130 | 2,360 | 1,960 | 2,010 | -120 | -5.6 | 1,777,000 |
| 08/05 | 1,880 | 2,230 | 1,850 | 2,130 | +240 | +12.7 | 1,426,400 |
| 08/04 | 1,870 | 2,130 | 1,840 | 1,890 | +30 | +1.6 | 1,578,000 |
| 08/03 | 1,800 | 2,100 | 1,650 | 1,860 | -90 | -4.6 | 1,590,900 |
| 08/02 | 1,820 | 2,010 | 1,540 | 1,950 | +110 | +6.0 | 1,309,100 |
| 08/01 | 1,970 | 1,980 | 1,520 | 1,840 | -190 | -9.4 | 1,151,400 |
| 07/12 | 2,330 | 2,380 | 2,030 | 2,030 | -280 | -12.1 | 690,700 |
| 07/11 | 2,740 | 2,760 | 1,980 | 2,310 | -420 | -15.4 | 1,488,000 |
| 07/10 | 2,870 | 3,030 | 2,650 | 2,730 | -120 | -4.2 | 787,400 |
| 07/09 | 3,070 | 3,080 | 2,610 | 2,850 | -180 | -5.9 | 593,000 |
| 07/08 | 3,600 | 3,850 | 2,790 | 3,030 | -600 | -16.5 | 1,876,900 |
| 07/07 | 3,550 | 3,930 | 3,470 | 3,630 | +90 | +2.5 | 3,006,000 |
| 07/06 | 3,350 | 3,880 | 3,330 | 3,540 | +210 | +6.3 | 2,053,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
