4022東証P貸借
業種 化学
ラサ工業 株価時系列データ
PTS
ー
円
(ー)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/20 | 2,734 | 2,777 | 2,658 | 2,767 | +42 | +1.5 | 239,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 2,900 | 2,965 | 2,741 | 2,963 | +73 | +2.5 | 337,300 |
5/10 | 2,800 | 2,920 | 2,796 | 2,890 | +94 | +3.4 | 130,700 |
5/2 | 2,753 | 2,824 | 2,741 | 2,796 | +141 | +5.3 | 135,600 |
4/26 | 2,663 | 2,680 | 2,601 | 2,655 | +1 | +0.0 | 114,300 |
4/19 | 2,800 | 2,847 | 2,612 | 2,654 | -158 | -5.6 | 164,500 |
4/12 | 2,806 | 2,863 | 2,755 | 2,812 | +77 | +2.8 | 192,900 |
4/5 | 2,776 | 2,791 | 2,641 | 2,735 | -33 | -1.2 | 163,700 |
3/29 | 2,669 | 2,807 | 2,641 | 2,768 | +94 | +3.5 | 210,400 |
3/22 | 2,512 | 2,706 | 2,491 | 2,674 | +171 | +6.8 | 152,200 |
3/15 | 2,591 | 2,600 | 2,468 | 2,503 | -152 | -5.7 | 206,700 |
3/8 | 2,530 | 2,727 | 2,486 | 2,655 | +141 | +5.6 | 464,000 |
3/1 | 2,360 | 2,519 | 2,360 | 2,514 | +167 | +7.1 | 314,400 |
2/22 | 2,345 | 2,389 | 2,269 | 2,347 | +6 | +0.3 | 316,700 |
2/16 | 2,299 | 2,372 | 2,241 | 2,341 | +72 | +3.2 | 245,000 |
2/9 | 2,265 | 2,305 | 2,210 | 2,269 | -3 | -0.1 | 182,600 |
2/2 | 2,335 | 2,359 | 2,264 | 2,272 | -23 | -1.0 | 239,300 |
1/26 | 2,164 | 2,365 | 2,156 | 2,295 | +151 | +7.0 | 519,500 |
1/19 | 2,127 | 2,155 | 2,085 | 2,144 | +35 | +1.7 | 120,900 |
1/12 | 2,145 | 2,159 | 2,097 | 2,109 | -32 | -1.5 | 102,100 |
1/5 | 2,085 | 2,145 | 2,084 | 2,141 | +36 | +1.7 | 42,000 |
12/29 | 2,145 | 2,145 | 2,060 | 2,105 | -34 | -1.6 | 116,400 |
12/22 | 2,066 | 2,143 | 2,038 | 2,139 | +70 | +3.4 | 189,500 |
12/15 | 2,001 | 2,080 | 1,981 | 2,069 | +74 | +3.7 | 244,500 |
12/8 | 2,108 | 2,119 | 1,990 | 1,995 | -118 | -5.6 | 141,600 |
12/1 | 2,141 | 2,164 | 2,077 | 2,113 | -28 | -1.3 | 189,600 |
11/24 | 2,083 | 2,159 | 2,074 | 2,141 | +70 | +3.4 | 223,100 |
11/17 | 1,987 | 2,077 | 1,919 | 2,071 | +86 | +4.3 | 502,900 |
11/10 | 2,010 | 2,034 | 1,962 | 1,985 | +5 | +0.3 | 146,100 |
11/2 | 1,967 | 1,993 | 1,925 | 1,980 | -11 | -0.6 | 144,400 |
10/27 | 1,971 | 2,015 | 1,924 | 1,991 | +3 | +0.2 | 167,000 |
▶︎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