ラサ商事

3023

スタンダード/卸売業/Rasa Corporation

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	2,005.0	2,039.0	2,005.0	2,012.0	-28.0	-1.37%	41,200
2026-03-12	2,072.0	2,072.0	2,020.0	2,040.0	-43.0	-2.06%	59,400
2026-03-11	2,110.0	2,139.0	2,083.0	2,083.0	-9.0	-0.43%	47,600
2026-03-10	2,056.0	2,116.0	2,055.0	2,092.0	+79.0	+3.92%	68,500
2026-03-09	1,969.0	2,018.0	1,948.0	2,013.0	-86.0	-4.10%	94,600
2026-03-06	2,081.0	2,113.0	2,062.0	2,099.0	-21.0	-0.99%	53,500
2026-03-05	2,122.0	2,159.0	2,102.0	2,120.0	+98.0	+4.85%	96,200
2026-03-04	2,126.0	2,135.0	1,992.0	2,022.0	-154.0	-7.08%	143,100
2026-03-03	2,260.0	2,327.0	2,171.0	2,176.0	-102.0	-4.48%	122,000
2026-03-02	2,293.0	2,303.0	2,250.0	2,278.0	-91.0	-3.84%	101,800
2026-02-27	2,271.0	2,369.0	2,271.0	2,369.0	+93.0	+4.09%	66,000
2026-02-26	2,303.0	2,349.0	2,270.0	2,276.0	-49.0	-2.11%	75,900
2026-02-25	2,330.0	2,388.0	2,292.0	2,325.0	-3.0	-0.13%	87,900
2026-02-24	2,336.0	2,345.0	2,270.0	2,328.0	-8.0	-0.34%	64,700
2026-02-20	2,377.0	2,377.0	2,317.0	2,336.0	-50.0	-2.10%	83,000
2026-02-19	2,382.0	2,414.0	2,352.0	2,386.0	-17.0	-0.71%	85,700
2026-02-18	2,374.0	2,450.0	2,358.0	2,403.0	+32.0	+1.35%	92,400
2026-02-17	2,405.0	2,449.0	2,356.0	2,371.0	-22.0	-0.92%	111,100
2026-02-16	2,340.0	2,449.0	2,320.0	2,393.0	+156.0	+6.97%	275,800
2026-02-13	2,306.0	2,330.0	2,206.0	2,237.0	-92.0	-3.95%	140,000
2026-02-12	2,237.0	2,329.0	2,215.0	2,329.0	+124.0	+5.62%	133,300
2026-02-10	2,180.0	2,235.0	2,169.0	2,205.0	+22.0	+1.01%	70,000
2026-02-09	2,240.0	2,240.0	2,164.0	2,183.0	-29.0	-1.31%	122,700
2026-02-06	2,172.0	2,212.0	2,124.0	2,212.0	+15.0	+0.68%	80,800
2026-02-05	2,242.0	2,242.0	2,178.0	2,197.0	-23.0	-1.04%	99,300
2026-02-04	2,135.0	2,226.0	2,130.0	2,220.0	+93.0	+4.37%	141,900
2026-02-03	2,159.0	2,160.0	2,102.0	2,127.0	+55.0	+2.65%	112,000
2026-02-02	2,124.0	2,174.0	2,068.0	2,072.0	+24.0	+1.17%	247,700
2026-01-30	2,045.0	2,065.0	2,029.0	2,048.0	-17.0	-0.82%	68,600
2026-01-29	2,085.0	2,092.0	2,043.0	2,065.0	-43.0	-2.04%	87,200
2026-01-28	2,120.0	2,120.0	2,075.0	2,108.0	-35.0	-1.63%	76,200
2026-01-27	2,090.0	2,155.0	2,085.0	2,143.0	+52.0	+2.49%	100,900
2026-01-26	2,141.0	2,145.0	2,088.0	2,091.0	-50.0	-2.34%	124,900
2026-01-23	2,199.0	2,230.0	2,125.0	2,141.0	-70.0	-3.17%	224,500
2026-01-22	2,199.0	2,230.0	2,103.0	2,211.0	+43.0	+1.98%	221,900
2026-01-21	2,149.0	2,194.0	2,101.0	2,168.0	-81.0	-3.60%	223,300
2026-01-20	2,468.0	2,502.0	2,210.0	2,249.0	-80.0	-3.43%	615,500
2026-01-19	2,180.0	2,373.0	2,159.0	2,329.0	+232.0	+11.06%	623,200
2026-01-16	2,230.0	2,312.0	2,024.0	2,097.0	-96.0	-4.38%	522,400
2026-01-15	2,150.0	2,493.0	2,110.0	2,193.0	+152.0	+7.45%	1,037,200
2026-01-14	1,880.0	2,233.0	1,878.0	2,041.0	+153.0	+8.10%	1,008,400
2026-01-13	1,900.0	1,903.0	1,867.0	1,888.0	+24.0	+1.29%	37,900
2026-01-09	1,847.0	1,870.0	1,847.0	1,864.0	+17.0	+0.92%	17,600
2026-01-08	1,867.0	1,881.0	1,841.0	1,847.0	-20.0	-1.07%	26,500
2026-01-07	1,859.0	1,888.0	1,845.0	1,867.0	+6.0	+0.32%	20,500
2026-01-06	1,821.0	1,870.0	1,821.0	1,861.0	+40.0	+2.20%	27,700
2026-01-05	1,825.0	1,845.0	1,820.0	1,821.0	0.0	0.00%	20,800
2025-12-30	1,827.0	1,841.0	1,821.0	1,821.0	-22.0	-1.19%	16,500
2025-12-29	1,809.0	1,843.0	1,807.0	1,843.0	+45.0	+2.50%	29,600
2025-12-26	1,805.0	1,805.0	1,787.0	1,798.0	+3.0	+0.17%	9,500
2025-12-25	1,819.0	1,819.0	1,790.0	1,795.0	+4.0	+0.22%	18,200
2025-12-24	1,831.0	1,831.0	1,791.0	1,791.0	-39.0	-2.13%	15,600
2025-12-23	1,795.0	1,833.0	1,795.0	1,830.0	+35.0	+1.95%	23,200
2025-12-22	1,781.0	1,802.0	1,781.0	1,795.0	+18.0	+1.01%	27,100
2025-12-19	1,780.0	1,801.0	1,777.0	1,777.0	-1.0	-0.06%	23,500
2025-12-18	1,765.0	1,782.0	1,754.0	1,778.0	+14.0	+0.79%	19,700
2025-12-17	1,751.0	1,767.0	1,743.0	1,764.0	+14.0	+0.80%	13,900
2025-12-16	1,792.0	1,792.0	1,750.0	1,750.0	-45.0	-2.51%	20,600
2025-12-15	1,796.0	1,801.0	1,787.0	1,795.0	-1.0	-0.06%	11,700
2025-12-12	1,769.0	1,798.0	1,769.0	1,796.0	+48.0	+2.75%	21,100
2025-12-11	1,775.0	1,775.0	1,748.0	1,748.0	-20.0	-1.13%	17,900
2025-12-10	1,777.0	1,778.0	1,762.0	1,768.0	+4.0	+0.23%	19,100
2025-12-09	1,776.0	1,777.0	1,756.0	1,764.0	-8.0	-0.45%	12,400
2025-12-08	1,732.0	1,772.0	1,732.0	1,772.0	+45.0	+2.61%	15,500
2025-12-05	1,743.0	1,749.0	1,726.0	1,727.0	-29.0	-1.65%	14,900
2025-12-04	1,732.0	1,763.0	1,732.0	1,756.0	+22.0	+1.27%	10,700
2025-12-03	1,762.0	1,762.0	1,734.0	1,734.0	-17.0	-0.97%	19,300
2025-12-02	1,778.0	1,778.0	1,751.0	1,751.0	-27.0	-1.52%	17,500
2025-12-01	1,804.0	1,804.0	1,764.0	1,778.0	-20.0	-1.11%	25,000
2025-11-28	1,789.0	1,810.0	1,779.0	1,798.0	+19.0	+1.07%	29,800
2025-11-27	1,769.0	1,787.0	1,750.0	1,779.0	+49.0	+2.83%	53,600
2025-11-26	1,696.0	1,730.0	1,696.0	1,730.0	+40.0	+2.37%	19,800
2025-11-25	1,691.0	1,693.0	1,669.0	1,690.0	+19.0	+1.14%	16,000
2025-11-21	1,643.0	1,671.0	1,643.0	1,671.0	+14.0	+0.84%	23,400
2025-11-20	1,637.0	1,658.0	1,637.0	1,657.0	+30.0	+1.84%	22,100
2025-11-19	1,643.0	1,645.0	1,624.0	1,627.0	-12.0	-0.73%	19,300
2025-11-18	1,652.0	1,653.0	1,639.0	1,639.0	-12.0	-0.73%	18,200
2025-11-17	1,668.0	1,678.0	1,647.0	1,651.0	-15.0	-0.90%	21,100
2025-11-14	1,656.0	1,691.0	1,656.0	1,666.0	-29.0	-1.71%	19,300
2025-11-13	1,689.0	1,695.0	1,682.0	1,695.0	+6.0	+0.36%	17,000
2025-11-12	1,675.0	1,689.0	1,661.0	1,689.0	+17.0	+1.02%	14,200
2025-11-11	1,680.0	1,680.0	1,655.0	1,672.0	-7.0	-0.42%	17,200
2025-11-10	1,667.0	1,679.0	1,664.0	1,679.0	+14.0	+0.84%	12,900
2025-11-07	1,668.0	1,668.0	1,657.0	1,665.0	-3.0	-0.18%	5,400
2025-11-06	1,656.0	1,676.0	1,655.0	1,668.0	+12.0	+0.72%	16,000
2025-11-05	1,668.0	1,668.0	1,632.0	1,656.0	-14.0	-0.84%	19,400
2025-11-04	1,655.0	1,678.0	1,644.0	1,670.0	+18.0	+1.09%	21,000
2025-10-31	1,649.0	1,654.0	1,634.0	1,652.0	+4.0	+0.24%	18,700
2025-10-30	1,660.0	1,665.0	1,643.0	1,648.0	+1.0	+0.06%	29,400
2025-10-29	1,666.0	1,673.0	1,647.0	1,647.0	-14.0	-0.84%	15,200
2025-10-28	1,693.0	1,693.0	1,660.0	1,661.0	-42.0	-2.47%	24,900
2025-10-27	1,691.0	1,705.0	1,691.0	1,703.0	+12.0	+0.71%	16,500
2025-10-24	1,695.0	1,695.0	1,681.0	1,691.0	-4.0	-0.24%	19,900
2025-10-23	1,689.0	1,706.0	1,680.0	1,695.0	-3.0	-0.18%	21,300
2025-10-22	1,650.0	1,750.0	1,638.0	1,698.0	+56.0	+3.41%	72,800
2025-10-21	1,650.0	1,653.0	1,642.0	1,642.0	-10.0	-0.61%	23,600
2025-10-20	1,650.0	1,652.0	1,630.0	1,652.0	+27.0	+1.66%	18,000
2025-10-17	1,631.0	1,631.0	1,619.0	1,625.0	-15.0	-0.91%	12,200
2025-10-16	1,645.0	1,648.0	1,631.0	1,640.0	+12.0	+0.74%	12,300
2025-10-15	1,604.0	1,635.0	1,600.0	1,628.0	+31.0	+1.94%	18,500
2025-10-14	1,595.0	1,604.0	1,577.0	1,597.0	-11.0	-0.68%	32,800
2025-10-10	1,625.0	1,625.0	1,608.0	1,608.0	-39.0	-2.37%	23,300
2025-10-09	1,623.0	1,647.0	1,620.0	1,647.0	+24.0	+1.48%	17,100
2025-10-08	1,630.0	1,648.0	1,623.0	1,623.0	-9.0	-0.55%	19,600
2025-10-07	1,657.0	1,657.0	1,632.0	1,632.0	-8.0	-0.49%	12,200
2025-10-06	1,650.0	1,661.0	1,634.0	1,640.0	+20.0	+1.23%	22,600
2025-10-03	1,613.0	1,635.0	1,613.0	1,620.0	-3.0	-0.18%	14,300
2025-10-02	1,620.0	1,640.0	1,620.0	1,623.0	-7.0	-0.43%	19,000
2025-10-01	1,670.0	1,670.0	1,630.0	1,630.0	-40.0	-2.40%	37,200
2025-09-30	1,698.0	1,698.0	1,665.0	1,670.0	-39.0	-2.28%	25,100
2025-09-29	1,712.0	1,724.0	1,701.0	1,709.0	-41.0	-2.34%	21,000
2025-09-26	1,730.0	1,750.0	1,728.0	1,750.0	+15.0	+0.86%	22,100
2025-09-25	1,734.0	1,737.0	1,726.0	1,735.0	+5.0	+0.29%	18,900
2025-09-24	1,720.0	1,731.0	1,707.0	1,730.0	+10.0	+0.58%	21,600
2025-09-22	1,745.0	1,745.0	1,705.0	1,720.0	-25.0	-1.43%	32,500
2025-09-19	1,731.0	1,745.0	1,725.0	1,745.0	+12.0	+0.69%	30,300
2025-09-18	1,732.0	1,740.0	1,714.0	1,733.0	-2.0	-0.12%	25,300
2025-09-17	1,750.0	1,755.0	1,726.0	1,735.0	0.0	0.00%	33,100
2025-09-16	1,689.0	1,740.0	1,689.0	1,735.0	+46.0	+2.72%	44,100
2025-09-12	1,700.0	1,700.0	1,684.0	1,689.0	—	—	18,100

直近120営業日分を表示