ラサム・グループの株価時系列・推移
- 52週高値
- 8.97（2026/3/4）
- 52週安値
- 4.64（2026/5/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 5.95 | 6.15 | 5.95 | 6.04 | 1,311,989 | 6.04 |
| 2026/10/8 | 6.06 | 6.12 | 5.78 | 6.06 | 2,825,561 | 6.06 |
| 2026/10/7 | 6.33 | 6.39 | 6.23 | 6.37 | 488,680 | 6.37 |
| 2026/10/6 | 6.45 | 6.51 | 6.38 | 6.39 | 384,723 | 6.39 |
| 2026/10/5 | 6.42 | 6.45 | 6.22 | 6.39 | 558,172 | 6.39 |
| 2026/10/2 | 6.45 | 6.50 | 6.36 | 6.41 | 686,506 | 6.41 |
| 2026/10/1 | 6.16 | 6.31 | 6.00 | 6.27 | 776,049 | 6.27 |
| 2026/9/30 | 6.16 | 6.35 | 6.13 | 6.23 | 1,380,757 | 6.23 |
| 2026/9/29 | 6.26 | 6.31 | 6.11 | 6.14 | 702,404 | 6.14 |
| 2026/9/28 | 6.17 | 6.32 | 6.11 | 6.21 | 600,907 | 6.21 |
| 2026/9/25 | 6.24 | 6.33 | 6.15 | 6.25 | 819,044 | 6.25 |
| 2026/9/24 | 6.32 | 6.43 | 6.14 | 6.23 | 866,415 | 6.23 |
| 2026/9/23 | 6.58 | 6.61 | 6.31 | 6.34 | 673,326 | 6.34 |
| 2026/9/22 | 6.52 | 6.79 | 6.46 | 6.63 | 757,969 | 6.63 |
| 2026/9/21 | 6.29 | 6.42 | 6.16 | 6.40 | 620,106 | 6.40 |
| 2026/9/18 | 6.23 | 6.35 | 6.06 | 6.20 | 1,863,514 | 6.20 |
| 2026/9/17 | 6.46 | 6.48 | 6.24 | 6.24 | 511,639 | 6.24 |
| 2026/9/16 | 6.43 | 6.78 | 6.21 | 6.29 | 648,172 | 6.29 |
| 2026/9/15 | 6.40 | 6.58 | 6.25 | 6.27 | 857,395 | 6.27 |
| 2026/9/14 | 6.23 | 6.45 | 6.19 | 6.40 | 653,594 | 6.40 |
1〜20/251件
