日本ラッド(4736)の株価時系列情報
日本ラッド(4736)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 847 | 847 | 805 | 805 | 46,700 |
| 2025/06/12 | 850 | 862 | 842 | 845 | 27,900 |
| 2025/06/11 | 855 | 855 | 835 | 839 | 15,600 |
| 2025/06/10 | 852 | 860 | 842 | 845 | 33,500 |
| 2025/06/09 | 850 | 857 | 822 | 848 | 57,700 |
| 2025/06/06 | 835 | 875 | 834 | 835 | 49,900 |
| 2025/06/05 | 860 | 868 | 829 | 829 | 53,700 |
| 2025/06/04 | 790 | 875 | 790 | 859 | 191,900 |
| 2025/06/03 | 810 | 815 | 779 | 792 | 26,500 |
| 2025/06/02 | 780 | 816 | 780 | 810 | 36,800 |
| 2025/05/30 | 765 | 780 | 761 | 780 | 12,000 |
| 2025/05/29 | 808 | 808 | 776 | 776 | 22,200 |
| 2025/05/28 | 824 | 824 | 782 | 798 | 70,500 |
| 2025/05/27 | 745 | 810 | 745 | 809 | 50,400 |
| 2025/05/26 | 772 | 772 | 742 | 752 | 43,100 |
| 2025/05/23 | 730 | 795 | 730 | 763 | 145,900 |
| 2025/05/22 | 724 | 731 | 704 | 710 | 15,700 |
| 2025/05/21 | 721 | 752 | 721 | 733 | 17,900 |
| 2025/05/20 | 725 | 737 | 717 | 717 | 24,100 |
| 2025/05/19 | 731 | 776 | 715 | 736 | 82,800 |
| 2025/05/16 | 702 | 715 | 701 | 701 | 5,400 |
| 2025/05/15 | 694 | 715 | 694 | 704 | 11,800 |
| 2025/05/14 | 698 | 710 | 680 | 696 | 16,700 |
| 2025/05/13 | 723 | 725 | 690 | 698 | 37,200 |
| 2025/05/12 | 727 | 736 | 723 | 736 | 9,600 |
| 2025/05/09 | 714 | 730 | 712 | 730 | 8,000 |
| 2025/05/08 | 716 | 716 | 707 | 708 | 3,900 |
| 2025/05/07 | 695 | 714 | 695 | 713 | 2,800 |
| 2025/05/02 | 708 | 722 | 694 | 699 | 22,600 |
| 2025/05/01 | 701 | 740 | 695 | 712 | 55,500 |
| 2025/04/30 | 710 | 720 | 700 | 701 | 16,800 |
| 2025/04/28 | 720 | 729 | 720 | 725 | 5,200 |
| 2025/04/25 | 705 | 717 | 705 | 715 | 14,800 |
| 2025/04/24 | 696 | 707 | 688 | 695 | 7,800 |
| 2025/04/23 | 687 | 691 | 683 | 690 | 6,000 |
| 2025/04/22 | 698 | 698 | 682 | 683 | 7,600 |
| 2025/04/21 | 698 | 703 | 687 | 698 | 3,300 |
| 2025/04/18 | 655 | 705 | 655 | 698 | 30,900 |
| 2025/04/17 | 645 | 666 | 645 | 651 | 10,200 |
| 2025/04/16 | 673 | 679 | 639 | 645 | 8,000 |
| 2025/04/15 | 680 | 683 | 670 | 675 | 4,800 |
| 2025/04/14 | 679 | 687 | 673 | 682 | 9,800 |
| 2025/04/11 | 665 | 673 | 637 | 665 | 7,700 |
| 2025/04/10 | 691 | 693 | 661 | 666 | 21,200 |
| 2025/04/09 | 620 | 639 | 603 | 631 | 39,500 |
| 2025/04/08 | 630 | 650 | 618 | 650 | 34,900 |
| 2025/04/07 | 534 | 587 | 534 | 550 | 99,900 |
| 2025/04/04 | 684 | 688 | 619 | 634 | 44,700 |
| 2025/04/03 | 702 | 728 | 700 | 701 | 28,600 |
| 2025/04/02 | 729 | 739 | 717 | 730 | 25,600 |
| 2025/04/01 | 751 | 756 | 728 | 737 | 17,400 |
| 2025/03/31 | 776 | 776 | 747 | 750 | 15,500 |
| 2025/03/28 | 777 | 795 | 776 | 787 | 9,400 |
| 2025/03/27 | 790 | 796 | 788 | 788 | 9,800 |
| 2025/03/26 | 809 | 809 | 790 | 790 | 8,200 |
| 2025/03/25 | 801 | 804 | 791 | 802 | 9,600 |
| 2025/03/24 | 807 | 809 | 795 | 796 | 12,300 |
| 2025/03/21 | 797 | 808 | 790 | 793 | 16,400 |
| 2025/03/19 | 815 | 815 | 797 | 798 | 28,900 |
| 2025/03/18 | 827 | 827 | 815 | 819 | 18,300 |
| 2025/03/17 | 818 | 827 | 803 | 817 | 35,000 |
| 2025/03/14 | 787 | 799 | 781 | 784 | 21,900 |
| 2025/03/13 | 782 | 793 | 782 | 784 | 8,000 |
| 2025/03/12 | 752 | 789 | 752 | 781 | 10,800 |
| 2025/03/11 | 750 | 764 | 727 | 758 | 48,400 |
| 2025/03/10 | 776 | 776 | 750 | 761 | 16,900 |
| 2025/03/07 | 770 | 785 | 764 | 764 | 20,700 |
| 2025/03/06 | 769 | 782 | 767 | 779 | 21,400 |
| 2025/03/05 | 757 | 782 | 755 | 769 | 14,500 |
| 2025/03/04 | 772 | 777 | 757 | 762 | 22,600 |
| 2025/03/03 | 786 | 794 | 775 | 783 | 28,400 |
| 2025/02/28 | 783 | 789 | 761 | 771 | 46,300 |
| 2025/02/27 | 790 | 809 | 790 | 797 | 27,000 |
| 2025/02/26 | 808 | 818 | 785 | 792 | 54,700 |
| 2025/02/25 | 830 | 830 | 811 | 811 | 59,000 |
| 2025/02/21 | 843 | 863 | 843 | 852 | 30,900 |
| 2025/02/20 | 865 | 871 | 836 | 849 | 54,500 |
| 2025/02/19 | 881 | 881 | 851 | 851 | 50,200 |
| 2025/02/18 | 907 | 907 | 877 | 884 | 45,500 |
| 2025/02/17 | 850 | 914 | 830 | 895 | 142,600 |
| 2025/02/14 | 861 | 885 | 851 | 859 | 85,200 |
| 2025/02/13 | 898 | 903 | 862 | 873 | 112,400 |
| 2025/02/12 | 913 | 917 | 877 | 906 | 147,000 |
| 2025/02/10 | 845 | 919 | 836 | 898 | 410,100 |
| 2025/02/07 | 785 | 855 | 785 | 845 | 181,000 |
| 2025/02/06 | 801 | 814 | 783 | 783 | 92,200 |
| 2025/02/05 | 814 | 834 | 779 | 799 | 150,100 |
| 2025/02/04 | 785 | 808 | 754 | 790 | 180,300 |
| 2025/02/03 | 766 | 775 | 753 | 768 | 68,000 |
| 2025/01/31 | 792 | 800 | 776 | 776 | 61,000 |
| 2025/01/30 | 807 | 813 | 790 | 791 | 48,200 |
| 2025/01/29 | 797 | 812 | 796 | 810 | 45,000 |
| 2025/01/28 | 815 | 815 | 788 | 796 | 98,600 |
| 2025/01/27 | 829 | 842 | 811 | 830 | 80,000 |
| 2025/01/24 | 799 | 814 | 791 | 814 | 45,400 |
| 2025/01/23 | 806 | 844 | 790 | 794 | 108,600 |
| 2025/01/22 | 836 | 851 | 792 | 803 | 189,900 |
| 2025/01/21 | 773 | 853 | 766 | 832 | 201,200 |
| 2025/01/20 | 754 | 778 | 751 | 776 | 57,100 |
| 2025/01/17 | 750 | 777 | 744 | 763 | 88,800 |
| 2025/01/16 | 799 | 808 | 753 | 753 | 216,200 |
| 2025/01/15 | 780 | 798 | 761 | 769 | 120,400 |
| 2025/01/14 | 786 | 800 | 768 | 777 | 203,200 |
| 2025/01/10 | 872 | 886 | 802 | 810 | 578,900 |
| 2025/01/09 | 962 | 965 | 857 | 857 | 1,004,800 |
| 2025/01/08 | 1,040 | 1,255 | 953 | 1,157 | 2,857,200 |
| 2025/01/07 | 875 | 1,010 | 819 | 1,010 | 746,200 |
| 2025/01/06 | 767 | 860 | 750 | 860 | 448,000 |
| 2024/12/30 | 691 | 727 | 688 | 710 | 47,500 |
| 2024/12/27 | 669 | 685 | 666 | 681 | 16,800 |
| 2024/12/26 | 656 | 661 | 655 | 660 | 13,900 |
| 2024/12/25 | 664 | 666 | 655 | 655 | 12,400 |
| 2024/12/24 | 670 | 670 | 653 | 663 | 24,400 |
| 2024/12/23 | 689 | 689 | 666 | 674 | 19,200 |
| 2024/12/20 | 693 | 693 | 682 | 689 | 15,200 |
| 2024/12/19 | 700 | 719 | 694 | 694 | 27,100 |
| 2024/12/18 | 686 | 729 | 686 | 725 | 46,100 |
| 2024/12/17 | 685 | 710 | 678 | 678 | 18,100 |
| 2024/12/16 | 682 | 694 | 682 | 688 | 18,400 |
| 2024/12/13 | 707 | 707 | 682 | 687 | 27,500 |
| 2024/12/12 | 737 | 742 | 697 | 697 | 58,100 |
| 2024/12/11 | 675 | 769 | 670 | 715 | 280,900 |
| 2024/12/10 | 729 | 746 | 676 | 676 | 211,600 |
| 2024/12/09 | 702 | 732 | 673 | 732 | 159,000 |
| 2024/12/06 | 625 | 700 | 620 | 632 | 191,900 |
| 2024/12/05 | 604 | 624 | 604 | 624 | 11,700 |
| 2024/12/04 | 606 | 608 | 604 | 604 | 5,100 |
| 2024/12/03 | 615 | 616 | 607 | 607 | 12,800 |
| 2024/12/02 | 610 | 612 | 606 | 609 | 6,400 |
| 2024/11/29 | 597 | 607 | 597 | 604 | 7,500 |
| 2024/11/28 | 595 | 600 | 593 | 597 | 4,800 |
| 2024/11/27 | 600 | 600 | 593 | 593 | 4,000 |
| 2024/11/26 | 610 | 610 | 598 | 598 | 10,400 |
| 2024/11/25 | 600 | 608 | 598 | 604 | 9,300 |
| 2024/11/22 | 595 | 603 | 595 | 597 | 4,200 |
| 2024/11/21 | 594 | 599 | 590 | 594 | 3,000 |
| 2024/11/20 | 601 | 604 | 592 | 593 | 3,600 |
| 2024/11/19 | 593 | 601 | 593 | 601 | 7,400 |
| 2024/11/18 | 598 | 599 | 593 | 593 | 2,700 |
| 2024/11/15 | 593 | 600 | 587 | 591 | 4,200 |
| 2024/11/14 | 600 | 605 | 594 | 594 | 5,200 |
| 2024/11/13 | 608 | 615 | 605 | 605 | 3,000 |
| 2024/11/12 | 623 | 623 | 609 | 618 | 11,700 |
| 2024/11/11 | 616 | 621 | 610 | 619 | 8,100 |
| 2024/11/08 | 591 | 606 | 591 | 606 | 6,700 |
| 2024/11/07 | 577 | 594 | 577 | 594 | 5,500 |
| 2024/11/06 | 585 | 588 | 576 | 576 | 1,700 |
| 2024/11/05 | 583 | 583 | 574 | 575 | 3,700 |
| 2024/11/01 | 592 | 592 | 576 | 583 | 8,200 |
| 2024/10/31 | 605 | 605 | 585 | 602 | 12,800 |
| 2024/10/30 | 601 | 604 | 590 | 599 | 5,100 |
| 2024/10/29 | 566 | 613 | 566 | 602 | 11,300 |
| 2024/10/28 | 559 | 566 | 558 | 566 | 3,000 |
| 2024/10/25 | 573 | 573 | 555 | 563 | 5,000 |
| 2024/10/24 | 559 | 580 | 558 | 573 | 4,100 |
| 2024/10/23 | 562 | 567 | 550 | 567 | 18,600 |
| 2024/10/22 | 575 | 575 | 561 | 562 | 10,400 |
| 2024/10/21 | 583 | 583 | 575 | 576 | 5,800 |
| 2024/10/18 | 582 | 585 | 582 | 585 | 4,900 |
| 2024/10/17 | 586 | 587 | 585 | 585 | 3,200 |
| 2024/10/16 | 591 | 591 | 587 | 587 | 2,700 |
| 2024/10/15 | 592 | 594 | 589 | 591 | 1,900 |
| 2024/10/11 | 598 | 598 | 591 | 591 | 3,200 |
| 2024/10/10 | 596 | 597 | 590 | 591 | 8,000 |
| 2024/10/09 | 590 | 604 | 590 | 595 | 10,700 |
| 2024/10/08 | 594 | 594 | 591 | 592 | 5,500 |
| 2024/10/07 | 601 | 602 | 597 | 598 | 5,900 |
| 2024/10/04 | 595 | 607 | 595 | 596 | 11,400 |
| 2024/10/03 | 602 | 602 | 591 | 592 | 7,100 |
| 2024/10/02 | 612 | 619 | 594 | 594 | 14,500 |
| 2024/10/01 | 613 | 619 | 611 | 612 | 11,100 |
| 2024/09/30 | 622 | 627 | 608 | 613 | 21,600 |
| 2024/09/27 | 643 | 651 | 640 | 642 | 17,000 |
| 2024/09/26 | 633 | 645 | 628 | 636 | 38,600 |
| 2024/09/25 | 585 | 640 | 584 | 626 | 51,100 |
| 2024/09/24 | 570 | 590 | 570 | 583 | 15,000 |
| 2024/09/20 | 551 | 569 | 550 | 566 | 21,700 |
| 2024/09/19 | 543 | 550 | 543 | 547 | 6,700 |
| 2024/09/18 | 556 | 562 | 541 | 542 | 33,300 |
| 2024/09/17 | 555 | 564 | 552 | 558 | 9,500 |
| 2024/09/13 | 553 | 566 | 550 | 555 | 18,000 |
| 2024/09/12 | 557 | 562 | 552 | 553 | 12,300 |
| 2024/09/11 | 568 | 568 | 553 | 557 | 25,000 |
| 2024/09/10 | 575 | 575 | 568 | 573 | 7,400 |
| 2024/09/09 | 572 | 577 | 571 | 575 | 9,200 |
| 2024/09/06 | 590 | 594 | 582 | 582 | 13,000 |
| 2024/09/05 | 592 | 600 | 591 | 592 | 11,100 |
| 2024/09/04 | 620 | 620 | 596 | 598 | 22,300 |
| 2024/09/03 | 628 | 632 | 622 | 623 | 8,300 |
| 2024/09/02 | 640 | 640 | 623 | 628 | 8,200 |
| 2024/08/30 | 644 | 644 | 639 | 640 | 7,500 |
| 2024/08/29 | 643 | 648 | 640 | 640 | 5,400 |
| 2024/08/28 | 655 | 657 | 650 | 653 | 4,000 |
| 2024/08/27 | 666 | 668 | 654 | 654 | 2,100 |
| 2024/08/26 | 668 | 668 | 659 | 661 | 4,600 |
| 2024/08/23 | 668 | 668 | 658 | 664 | 2,700 |
| 2024/08/22 | 653 | 669 | 653 | 658 | 8,200 |
| 2024/08/21 | 647 | 653 | 646 | 653 | 1,300 |
| 2024/08/20 | 644 | 650 | 640 | 645 | 7,200 |
| 2024/08/19 | 660 | 666 | 642 | 643 | 12,900 |