ラサ工業

4022

プライム/化学/Rasa Industries,Ltd.

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	8,640.0	8,910.0	8,630.0	8,740.0	-130.0	-1.47%	99,500
2026-03-12	9,010.0	9,320.0	8,860.0	8,870.0	-230.0	-2.53%	132,900
2026-03-11	9,100.0	9,300.0	9,030.0	9,100.0	+110.0	+1.22%	163,500
2026-03-10	9,010.0	9,360.0	8,930.0	8,990.0	+580.0	+6.90%	193,600
2026-03-09	8,430.0	8,580.0	7,980.0	8,410.0	-750.0	-8.19%	354,000
2026-03-06	9,220.0	9,400.0	8,950.0	9,160.0	-210.0	-2.24%	142,900
2026-03-05	9,620.0	9,850.0	9,280.0	9,370.0	+420.0	+4.69%	182,900
2026-03-04	9,510.0	9,700.0	8,680.0	8,950.0	-800.0	-8.21%	370,100
2026-03-03	10,520.0	10,680.0	9,750.0	9,750.0	-640.0	-6.16%	216,900
2026-03-02	10,000.0	10,520.0	9,980.0	10,390.0	+70.0	+0.68%	141,900
2026-02-27	10,010.0	10,350.0	9,910.0	10,320.0	+80.0	+0.78%	220,500
2026-02-26	10,700.0	10,740.0	10,120.0	10,240.0	-300.0	-2.85%	228,800
2026-02-25	10,590.0	10,920.0	10,230.0	10,540.0	+250.0	+2.43%	284,000
2026-02-24	9,940.0	10,320.0	9,710.0	10,290.0	+440.0	+4.47%	240,500
2026-02-20	10,060.0	10,100.0	9,510.0	9,850.0	-350.0	-3.43%	307,800
2026-02-19	9,920.0	10,270.0	9,790.0	10,200.0	+290.0	+2.93%	173,500
2026-02-18	10,000.0	10,300.0	9,780.0	9,910.0	-80.0	-0.80%	294,500
2026-02-17	9,850.0	10,220.0	9,500.0	9,990.0	+40.0	+0.40%	342,200
2026-02-16	10,000.0	10,560.0	9,850.0	9,950.0	+690.0	+7.45%	436,500
2026-02-13	8,990.0	9,390.0	8,800.0	9,260.0	+120.0	+1.31%	690,900
2026-02-12	8,600.0	9,180.0	8,520.0	9,140.0	+720.0	+8.55%	392,900
2026-02-10	8,120.0	8,460.0	8,060.0	8,420.0	+380.0	+4.73%	166,100
2026-02-09	7,990.0	8,160.0	7,870.0	8,040.0	+310.0	+4.01%	202,400
2026-02-06	7,430.0	7,730.0	7,280.0	7,730.0	+160.0	+2.11%	169,300
2026-02-05	7,600.0	7,720.0	7,480.0	7,570.0	-20.0	-0.26%	130,800
2026-02-04	7,510.0	7,620.0	7,330.0	7,590.0	+30.0	+0.40%	124,000
2026-02-03	7,260.0	7,600.0	7,230.0	7,560.0	+440.0	+6.18%	182,200
2026-02-02	7,360.0	7,490.0	7,120.0	7,120.0	-190.0	-2.60%	169,100
2026-01-30	7,180.0	7,330.0	7,080.0	7,310.0	+70.0	+0.97%	103,600
2026-01-29	7,370.0	7,370.0	7,060.0	7,240.0	-20.0	-0.28%	133,800
2026-01-28	7,250.0	7,300.0	7,030.0	7,260.0	+40.0	+0.55%	58,900
2026-01-27	6,960.0	7,290.0	6,870.0	7,220.0	+210.0	+3.00%	104,300
2026-01-26	7,190.0	7,210.0	6,940.0	7,010.0	-270.0	-3.71%	103,800
2026-01-23	7,350.0	7,430.0	7,270.0	7,280.0	-10.0	-0.14%	52,900
2026-01-22	7,300.0	7,380.0	7,150.0	7,290.0	+60.0	+0.83%	107,500
2026-01-21	7,000.0	7,250.0	6,980.0	7,230.0	+60.0	+0.84%	156,500
2026-01-20	7,350.0	7,370.0	7,030.0	7,170.0	-160.0	-2.18%	106,400
2026-01-19	7,230.0	7,470.0	7,170.0	7,330.0	+10.0	+0.14%	93,600
2026-01-16	7,530.0	7,580.0	7,030.0	7,320.0	-100.0	-1.35%	203,800
2026-01-15	7,100.0	7,520.0	7,050.0	7,420.0	+240.0	+3.34%	154,200
2026-01-14	6,770.0	7,190.0	6,770.0	7,180.0	+440.0	+6.53%	150,100
2026-01-13	6,770.0	6,810.0	6,640.0	6,740.0	+120.0	+1.81%	110,500
2026-01-09	6,470.0	6,690.0	6,360.0	6,620.0	+140.0	+2.16%	119,400
2026-01-08	6,620.0	6,690.0	6,480.0	6,480.0	-80.0	-1.22%	105,900
2026-01-07	6,370.0	6,640.0	6,350.0	6,560.0	+110.0	+1.71%	138,800
2026-01-06	6,240.0	6,470.0	6,140.0	6,450.0	+310.0	+5.05%	127,100
2026-01-05	6,340.0	6,410.0	6,130.0	6,140.0	-130.0	-2.07%	132,300
2025-12-30	6,370.0	6,450.0	6,190.0	6,270.0	-350.0	-5.29%	322,500
2025-12-29	6,330.0	6,690.0	6,290.0	6,620.0	+450.0	+7.29%	364,000
2025-12-26	6,100.0	6,190.0	6,090.0	6,170.0	+130.0	+2.15%	55,100
2025-12-25	6,050.0	6,070.0	5,970.0	6,040.0	+70.0	+1.17%	31,800
2025-12-24	6,130.0	6,150.0	5,970.0	5,970.0	-150.0	-2.45%	39,900
2025-12-23	6,150.0	6,150.0	6,050.0	6,120.0	-10.0	-0.16%	53,100
2025-12-22	6,060.0	6,160.0	6,000.0	6,130.0	+170.0	+2.85%	71,000
2025-12-19	5,920.0	6,000.0	5,840.0	5,960.0	+90.0	+1.53%	48,500
2025-12-18	5,950.0	5,970.0	5,850.0	5,870.0	-140.0	-2.33%	71,600
2025-12-17	5,980.0	6,110.0	5,860.0	6,010.0	+90.0	+1.52%	57,300
2025-12-16	6,320.0	6,330.0	5,910.0	5,920.0	-400.0	-6.33%	101,800
2025-12-15	6,060.0	6,320.0	5,980.0	6,320.0	+160.0	+2.60%	73,000
2025-12-12	6,070.0	6,300.0	6,020.0	6,160.0	+190.0	+3.18%	91,600
2025-12-11	5,890.0	6,180.0	5,870.0	5,970.0	+130.0	+2.23%	161,200
2025-12-10	5,950.0	5,990.0	5,830.0	5,840.0	-130.0	-2.18%	35,800
2025-12-09	6,000.0	6,060.0	5,830.0	5,970.0	+30.0	+0.51%	74,700
2025-12-08	5,790.0	5,940.0	5,760.0	5,940.0	+170.0	+2.95%	47,600
2025-12-05	5,780.0	5,840.0	5,740.0	5,770.0	0.0	0.00%	33,300
2025-12-04	5,810.0	5,830.0	5,730.0	5,770.0	+60.0	+1.05%	51,100
2025-12-03	5,700.0	5,770.0	5,650.0	5,710.0	+50.0	+0.88%	32,200
2025-12-02	5,730.0	5,740.0	5,590.0	5,660.0	-110.0	-1.91%	44,300
2025-12-01	5,850.0	5,950.0	5,630.0	5,770.0	-20.0	-0.35%	85,300
2025-11-28	5,550.0	5,950.0	5,480.0	5,790.0	+270.0	+4.89%	125,500
2025-11-27	5,350.0	5,570.0	5,340.0	5,520.0	+120.0	+2.22%	95,000
2025-11-26	5,200.0	5,410.0	5,090.0	5,400.0	+240.0	+4.65%	129,000
2025-11-25	5,150.0	5,230.0	5,120.0	5,160.0	+30.0	+0.58%	49,400
2025-11-21	4,915.0	5,230.0	4,905.0	5,130.0	+20.0	+0.39%	95,100
2025-11-20	5,280.0	5,300.0	5,090.0	5,110.0	-20.0	-0.39%	61,800
2025-11-19	4,910.0	5,150.0	4,870.0	5,130.0	+210.0	+4.27%	88,800
2025-11-18	5,100.0	5,110.0	4,915.0	4,920.0	-210.0	-4.09%	66,300
2025-11-17	4,925.0	5,160.0	4,890.0	5,130.0	+195.0	+3.95%	69,400
2025-11-14	5,330.0	5,330.0	4,920.0	4,935.0	-345.0	-6.53%	292,300
2025-11-13	5,130.0	5,330.0	5,130.0	5,280.0	+50.0	+0.96%	135,600
2025-11-12	5,130.0	5,230.0	5,100.0	5,230.0	+100.0	+1.95%	55,100
2025-11-11	5,150.0	5,170.0	5,050.0	5,130.0	+10.0	+0.20%	73,400
2025-11-10	5,020.0	5,120.0	4,995.0	5,120.0	+170.0	+3.43%	56,500
2025-11-07	5,020.0	5,020.0	4,915.0	4,950.0	-35.0	-0.70%	37,100
2025-11-06	5,050.0	5,080.0	4,985.0	4,985.0	-35.0	-0.70%	48,500
2025-11-05	5,050.0	5,080.0	4,890.0	5,020.0	-30.0	-0.59%	60,700
2025-11-04	5,060.0	5,120.0	5,020.0	5,050.0	+20.0	+0.40%	45,000
2025-10-31	4,940.0	5,030.0	4,905.0	5,030.0	+135.0	+2.76%	47,900
2025-10-30	4,935.0	5,000.0	4,885.0	4,895.0	-65.0	-1.31%	81,200
2025-10-29	5,030.0	5,060.0	4,955.0	4,960.0	-70.0	-1.39%	41,900
2025-10-28	5,120.0	5,150.0	5,000.0	5,030.0	-120.0	-2.33%	53,200
2025-10-27	5,260.0	5,270.0	5,120.0	5,150.0	-30.0	-0.58%	36,400
2025-10-24	5,120.0	5,210.0	5,100.0	5,180.0	+120.0	+2.37%	65,300
2025-10-23	5,080.0	5,130.0	5,030.0	5,060.0	-30.0	-0.59%	50,900
2025-10-22	5,060.0	5,100.0	5,030.0	5,090.0	+30.0	+0.59%	39,800
2025-10-21	5,250.0	5,250.0	5,040.0	5,060.0	-150.0	-2.88%	48,100
2025-10-20	5,090.0	5,220.0	5,040.0	5,210.0	+130.0	+2.56%	73,500
2025-10-17	5,080.0	5,230.0	5,060.0	5,080.0	+50.0	+0.99%	90,200
2025-10-16	5,000.0	5,080.0	4,990.0	5,030.0	+30.0	+0.60%	48,800
2025-10-15	4,820.0	5,020.0	4,805.0	5,000.0	+180.0	+3.73%	47,300
2025-10-14	4,870.0	4,975.0	4,820.0	4,820.0	-120.0	-2.43%	53,800
2025-10-10	5,050.0	5,100.0	4,940.0	4,940.0	-180.0	-3.52%	48,800
2025-10-09	5,070.0	5,160.0	5,020.0	5,120.0	+70.0	+1.39%	84,100
2025-10-08	4,900.0	5,050.0	4,900.0	5,050.0	+125.0	+2.54%	60,900
2025-10-07	4,805.0	5,020.0	4,785.0	4,925.0	+115.0	+2.39%	86,200
2025-10-06	4,790.0	4,825.0	4,705.0	4,810.0	+135.0	+2.89%	78,600
2025-10-03	4,435.0	4,685.0	4,435.0	4,675.0	+245.0	+5.53%	72,400
2025-10-02	4,390.0	4,450.0	4,375.0	4,430.0	+30.0	+0.68%	25,300
2025-10-01	4,525.0	4,525.0	4,380.0	4,400.0	-165.0	-3.61%	43,300
2025-09-30	4,675.0	4,675.0	4,565.0	4,565.0	-80.0	-1.72%	20,700
2025-09-29	4,565.0	4,670.0	4,515.0	4,645.0	+15.0	+0.32%	35,600
2025-09-26	4,680.0	4,700.0	4,610.0	4,630.0	-45.0	-0.96%	26,700
2025-09-25	4,700.0	4,705.0	4,620.0	4,675.0	-25.0	-0.53%	30,500
2025-09-24	4,750.0	4,785.0	4,675.0	4,700.0	-50.0	-1.05%	40,000
2025-09-22	4,855.0	4,855.0	4,730.0	4,750.0	-105.0	-2.16%	67,800
2025-09-19	4,670.0	4,890.0	4,625.0	4,855.0	+255.0	+5.54%	134,100
2025-09-18	4,580.0	4,615.0	4,545.0	4,600.0	0.0	0.00%	34,200
2025-09-17	4,510.0	4,615.0	4,500.0	4,600.0	+95.0	+2.11%	45,800
2025-09-16	4,520.0	4,555.0	4,505.0	4,505.0	-25.0	-0.55%	23,400
2025-09-12	4,555.0	4,555.0	4,500.0	4,530.0	—	—	19,200

直近120営業日分を表示