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 |
|---|---|---|---|---|---|---|
| 2026/8/12 | 7.55 | 7.87 | 7.53 | 7.83 | 1,581,840 | 7.83 |
| 2026/8/11 | 7.33 | 7.60 | 7.19 | 7.59 | 1,115,516 | 7.59 |
| 2026/8/10 | 7.36 | 7.45 | 7.11 | 7.31 | 784,912 | 7.31 |
| 2026/8/7 | 7.20 | 7.60 | 7.20 | 7.48 | 1,544,244 | 7.48 |
| 2026/8/6 | 7.29 | 7.38 | 7.04 | 7.22 | 1,651,562 | 7.22 |
| 2026/8/5 | 6.97 | 7.42 | 6.41 | 7.30 | 3,707,765 | 7.30 |
| 2026/8/4 | 5.67 | 5.81 | 5.63 | 5.70 | 1,012,596 | 5.70 |
| 2026/8/3 | 5.44 | 5.69 | 5.44 | 5.64 | 603,255 | 5.64 |
| 2026/7/31 | 5.46 | 5.46 | 5.29 | 5.36 | 506,749 | 5.36 |
| 2026/7/30 | 5.65 | 5.65 | 5.35 | 5.38 | 557,768 | 5.38 |
| 2026/7/29 | 5.69 | 5.69 | 5.49 | 5.62 | 521,498 | 5.62 |
| 2026/7/28 | 5.70 | 5.81 | 5.65 | 5.73 | 351,686 | 5.73 |
| 2026/7/27 | 5.55 | 5.72 | 5.53 | 5.63 | 439,477 | 5.63 |
| 2026/7/24 | 5.51 | 5.59 | 5.49 | 5.50 | 425,958 | 5.50 |
| 2026/7/23 | 5.73 | 5.82 | 5.49 | 5.50 | 687,437 | 5.50 |
| 2026/7/22 | 5.87 | 5.90 | 5.77 | 5.84 | 590,345 | 5.84 |
| 2026/7/21 | 6.13 | 6.20 | 5.77 | 5.84 | 851,815 | 5.84 |
| 2026/7/20 | 5.90 | 6.15 | 5.90 | 6.11 | 576,286 | 6.11 |
| 2026/7/17 | 5.96 | 6.18 | 5.80 | 5.89 | 787,357 | 5.89 |
| 2026/7/16 | 5.88 | 6.17 | 5.88 | 6.06 | 573,582 | 6.06 |
1〜20/250件
