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 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 7.83 | 7.91 | 7.69 | 7.85 | 870,384 | 7.85 |
| 2026/11/5 | 8.15 | 8.25 | 7.73 | 7.92 | 1,379,614 | 7.92 |
| 2026/11/4 | 7.50 | 8.22 | 7.50 | 8.18 | 3,081,607 | 8.18 |
| 2026/11/3 | 7.49 | 7.55 | 7.24 | 7.32 | 1,338,330 | 7.32 |
| 2026/11/2 | 7.40 | 7.65 | 7.40 | 7.46 | 1,168,856 | 7.46 |
| 2026/10/30 | 7.26 | 7.42 | 7.19 | 7.31 | 928,059 | 7.31 |
| 2026/10/29 | 7.15 | 7.34 | 6.94 | 7.26 | 1,107,238 | 7.26 |
| 2026/10/28 | 6.85 | 7.07 | 6.81 | 7.05 | 861,838 | 7.05 |
| 2026/10/27 | 6.70 | 6.87 | 6.61 | 6.84 | 537,968 | 6.84 |
| 2026/10/26 | 6.49 | 6.70 | 6.49 | 6.68 | 619,288 | 6.68 |
| 2026/10/23 | 6.46 | 6.65 | 6.38 | 6.65 | 1,326,808 | 6.65 |
| 2026/10/22 | 6.30 | 6.55 | 6.30 | 6.54 | 896,979 | 6.54 |
| 2026/10/21 | 6.37 | 6.44 | 6.23 | 6.31 | 508,200 | 6.31 |
| 2026/10/20 | 6.22 | 6.38 | 6.16 | 6.31 | 607,356 | 6.31 |
| 2026/10/19 | 6.11 | 6.26 | 6.09 | 6.20 | 617,748 | 6.20 |
| 2026/10/16 | 6.25 | 6.34 | 6.03 | 6.12 | 600,745 | 6.12 |
| 2026/10/15 | 6.10 | 6.33 | 6.09 | 6.25 | 631,222 | 6.25 |
| 2026/10/14 | 5.95 | 6.05 | 5.87 | 6.00 | 1,052,631 | 6.00 |
| 2026/10/13 | 6.06 | 6.12 | 6.00 | 6.09 | 628,950 | 6.09 |
| 2026/10/12 | 5.98 | 6.06 | 5.83 | 6.01 | 1,623,540 | 6.01 |
1〜20/250件
