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 |
---|---|---|---|---|---|
2024/04/24 | 1,029 | 1,044 | 1,003 | 1,020 | 78,000 |
2024/04/23 | 1,023 | 1,053 | 1,014 | 1,033 | 68,700 |
2024/04/22 | 1,010 | 1,035 | 1,004 | 1,021 | 73,000 |
2024/04/19 | 998 | 1,019 | 965 | 980 | 80,600 |
2024/04/18 | 999 | 1,012 | 980 | 1,006 | 61,500 |
2024/04/17 | 998 | 1,035 | 985 | 1,002 | 63,100 |
2024/04/16 | 970 | 1,006 | 965 | 1,000 | 63,900 |
2024/04/15 | 957 | 986 | 956 | 982 | 57,100 |
2024/04/12 | 1,011 | 1,019 | 984 | 984 | 62,400 |
2024/04/11 | 1,000 | 1,026 | 993 | 1,006 | 61,900 |
2024/04/10 | 1,018 | 1,069 | 1,015 | 1,026 | 116,300 |
2024/04/09 | 1,002 | 1,047 | 975 | 1,012 | 120,900 |
2024/04/08 | 958 | 1,038 | 958 | 1,021 | 145,300 |
2024/04/05 | 940 | 969 | 937 | 956 | 86,700 |
2024/04/04 | 997 | 1,005 | 951 | 955 | 151,600 |
2024/04/03 | 1,030 | 1,079 | 981 | 983 | 418,000 |
2024/04/02 | 1,080 | 1,082 | 1,032 | 1,038 | 100,200 |
2024/04/01 | 1,136 | 1,137 | 1,086 | 1,088 | 76,900 |
2024/03/29 | 1,138 | 1,156 | 1,128 | 1,136 | 67,200 |
2024/03/28 | 1,152 | 1,185 | 1,142 | 1,146 | 104,100 |
2024/03/27 | 1,252 | 1,259 | 1,146 | 1,149 | 351,800 |
2024/03/26 | 1,245 | 1,272 | 1,232 | 1,259 | 177,800 |
2024/03/25 | 1,312 | 1,347 | 1,261 | 1,261 | 258,600 |
2024/03/22 | 1,338 | 1,360 | 1,302 | 1,338 | 194,000 |
2024/03/21 | 1,420 | 1,444 | 1,347 | 1,348 | 225,900 |
2024/03/19 | 1,417 | 1,438 | 1,386 | 1,412 | 136,100 |
2024/03/18 | 1,377 | 1,448 | 1,374 | 1,447 | 221,900 |
2024/03/15 | 1,400 | 1,456 | 1,371 | 1,407 | 175,100 |
2024/03/14 | 1,422 | 1,476 | 1,392 | 1,450 | 308,000 |
2024/03/13 | 1,800 | 1,800 | 1,493 | 1,501 | 994,600 |
2024/03/12 | 1,482 | 1,722 | 1,350 | 1,675 | 1,872,100 |
2024/03/11 | 1,336 | 1,474 | 1,276 | 1,422 | 871,200 |
2024/03/08 | 2,121 | 2,424 | 1,526 | 1,526 | 2,366,600 |
2024/03/07 | 2,026 | 2,026 | 2,026 | 2,026 | 64,700 |
2024/03/06 | 1,546 | 1,626 | 1,426 | 1,626 | 785,400 |
2024/03/05 | 1,326 | 1,326 | 1,326 | 1,326 | 76,000 |
2024/03/04 | 1,026 | 1,026 | 1,000 | 1,026 | 284,200 |
2024/03/01 | 892 | 901 | 868 | 876 | 53,300 |
2024/02/29 | 896 | 916 | 871 | 889 | 75,600 |
2024/02/28 | 860 | 915 | 849 | 904 | 139,100 |
2024/02/27 | 825 | 855 | 822 | 841 | 55,400 |
2024/02/26 | 816 | 838 | 810 | 812 | 60,700 |
2024/02/22 | 811 | 831 | 807 | 814 | 25,200 |
2024/02/21 | 810 | 815 | 799 | 804 | 24,600 |
2024/02/20 | 831 | 839 | 808 | 818 | 39,600 |
2024/02/19 | 774 | 825 | 774 | 825 | 95,600 |
2024/02/16 | 777 | 790 | 771 | 774 | 35,500 |
2024/02/15 | 802 | 802 | 766 | 781 | 46,700 |
2024/02/14 | 776 | 797 | 751 | 789 | 40,200 |
2024/02/13 | 794 | 806 | 780 | 780 | 57,900 |
2024/02/09 | 799 | 803 | 781 | 785 | 49,600 |
2024/02/08 | 790 | 818 | 790 | 805 | 75,800 |
2024/02/07 | 814 | 833 | 777 | 785 | 169,000 |
2024/02/06 | 847 | 859 | 796 | 810 | 638,200 |
2024/02/05 | 760 | 772 | 732 | 772 | 245,900 |
2024/02/02 | 732 | 732 | 715 | 726 | 65,900 |
2024/02/01 | 710 | 737 | 701 | 732 | 40,100 |
2024/01/31 | 715 | 715 | 699 | 713 | 16,000 |
2024/01/30 | 714 | 719 | 697 | 707 | 36,300 |
2024/01/29 | 722 | 731 | 711 | 714 | 28,800 |
2024/01/26 | 729 | 729 | 713 | 719 | 18,700 |
2024/01/25 | 744 | 744 | 711 | 730 | 63,000 |
2024/01/24 | 739 | 778 | 709 | 729 | 285,100 |
2024/01/23 | 684 | 706 | 676 | 695 | 42,100 |
2024/01/22 | 678 | 691 | 678 | 684 | 11,800 |
2024/01/19 | 661 | 677 | 661 | 673 | 18,400 |
2024/01/18 | 664 | 666 | 655 | 659 | 16,200 |
2024/01/17 | 665 | 675 | 663 | 668 | 8,700 |
2024/01/16 | 673 | 677 | 663 | 664 | 14,900 |
2024/01/15 | 664 | 673 | 661 | 673 | 8,800 |
2024/01/12 | 670 | 674 | 655 | 663 | 23,700 |
2024/01/11 | 671 | 675 | 665 | 671 | 12,500 |
2024/01/10 | 674 | 685 | 670 | 670 | 15,300 |
2024/01/09 | 677 | 683 | 668 | 673 | 16,200 |
2024/01/05 | 689 | 689 | 672 | 677 | 16,100 |
2024/01/04 | 692 | 695 | 684 | 694 | 16,900 |
2023/12/29 | 707 | 707 | 683 | 691 | 19,500 |
2023/12/28 | 692 | 718 | 685 | 707 | 71,700 |
2023/12/27 | 652 | 673 | 652 | 672 | 22,000 |
2023/12/26 | 652 | 667 | 652 | 660 | 12,400 |
2023/12/25 | 661 | 665 | 655 | 657 | 15,600 |
2023/12/22 | 675 | 675 | 648 | 659 | 101,100 |
2023/12/21 | 681 | 681 | 666 | 667 | 16,400 |
2023/12/20 | 682 | 695 | 681 | 681 | 17,500 |
2023/12/19 | 684 | 684 | 672 | 681 | 8,100 |
2023/12/18 | 674 | 684 | 664 | 684 | 10,400 |
2023/12/15 | 664 | 684 | 664 | 677 | 18,100 |
2023/12/14 | 678 | 685 | 662 | 668 | 24,700 |
2023/12/13 | 689 | 695 | 678 | 678 | 19,200 |
2023/12/12 | 701 | 702 | 686 | 688 | 20,500 |
2023/12/11 | 687 | 699 | 681 | 699 | 23,900 |
2023/12/08 | 701 | 702 | 685 | 686 | 56,700 |
2023/12/07 | 726 | 728 | 713 | 713 | 35,000 |
2023/12/06 | 735 | 745 | 719 | 728 | 34,300 |
2023/12/05 | 764 | 764 | 732 | 737 | 40,400 |
2023/12/04 | 754 | 768 | 747 | 755 | 28,100 |
2023/12/01 | 761 | 764 | 746 | 748 | 30,200 |
2023/11/30 | 786 | 800 | 756 | 762 | 67,200 |
2023/11/29 | 799 | 860 | 795 | 795 | 175,800 |
2023/11/28 | 749 | 824 | 745 | 805 | 275,000 |
2023/11/27 | 766 | 769 | 742 | 747 | 24,600 |
2023/11/24 | 760 | 788 | 760 | 765 | 27,200 |
2023/11/22 | 777 | 779 | 757 | 759 | 19,200 |
2023/11/21 | 762 | 783 | 762 | 765 | 16,700 |
2023/11/20 | 777 | 785 | 760 | 762 | 15,800 |
2023/11/17 | 746 | 774 | 746 | 762 | 48,200 |
2023/11/16 | 741 | 755 | 733 | 751 | 18,900 |
2023/11/15 | 728 | 744 | 728 | 741 | 32,100 |
2023/11/14 | 754 | 756 | 727 | 727 | 43,100 |
2023/11/13 | 760 | 778 | 749 | 765 | 43,400 |
2023/11/10 | 722 | 762 | 719 | 757 | 66,100 |
2023/11/09 | 709 | 716 | 692 | 712 | 47,700 |
2023/11/08 | 720 | 743 | 691 | 713 | 76,200 |
2023/11/07 | 695 | 729 | 678 | 711 | 209,100 |
2023/11/06 | 750 | 775 | 740 | 755 | 144,200 |
2023/11/02 | 697 | 718 | 697 | 710 | 22,700 |
2023/11/01 | 725 | 725 | 686 | 692 | 37,600 |
2023/10/31 | 735 | 735 | 683 | 710 | 70,800 |
2023/10/30 | 737 | 754 | 727 | 735 | 32,400 |
2023/10/27 | 760 | 765 | 744 | 752 | 23,200 |
2023/10/26 | 773 | 775 | 762 | 762 | 17,400 |
2023/10/25 | 801 | 810 | 784 | 786 | 15,900 |
2023/10/24 | 794 | 802 | 764 | 795 | 45,100 |
2023/10/23 | 824 | 841 | 779 | 781 | 97,500 |
2023/10/20 | 808 | 834 | 801 | 824 | 26,300 |
2023/10/19 | 825 | 835 | 810 | 812 | 24,500 |
2023/10/18 | 870 | 870 | 830 | 840 | 24,100 |
2023/10/17 | 819 | 883 | 819 | 864 | 60,000 |
2023/10/16 | 839 | 839 | 799 | 813 | 68,000 |
2023/10/13 | 861 | 877 | 835 | 846 | 41,100 |
2023/10/12 | 858 | 866 | 831 | 866 | 29,100 |
2023/10/11 | 870 | 871 | 822 | 829 | 61,000 |
2023/10/10 | 878 | 907 | 853 | 870 | 103,000 |
2023/10/06 | 783 | 864 | 783 | 860 | 97,500 |
2023/10/05 | 773 | 784 | 757 | 781 | 29,800 |
2023/10/04 | 774 | 780 | 747 | 747 | 53,300 |
2023/10/03 | 833 | 834 | 784 | 807 | 36,600 |
2023/10/02 | 847 | 853 | 826 | 826 | 28,800 |
2023/09/29 | 832 | 846 | 814 | 822 | 24,100 |
2023/09/28 | 838 | 859 | 833 | 833 | 23,900 |
2023/09/27 | 847 | 871 | 838 | 838 | 16,900 |
2023/09/26 | 872 | 874 | 846 | 854 | 19,400 |
2023/09/25 | 819 | 858 | 819 | 857 | 24,300 |
2023/09/22 | 797 | 819 | 797 | 819 | 11,500 |
2023/09/21 | 835 | 835 | 805 | 814 | 23,100 |
2023/09/20 | 826 | 855 | 820 | 832 | 28,500 |
2023/09/19 | 875 | 880 | 801 | 822 | 90,200 |
2023/09/15 | 880 | 909 | 861 | 873 | 92,600 |
2023/09/14 | 818 | 876 | 798 | 862 | 162,500 |
2023/09/13 | 826 | 826 | 772 | 773 | 39,500 |
2023/09/12 | 759 | 806 | 759 | 798 | 29,100 |
2023/09/11 | 757 | 773 | 752 | 752 | 19,100 |
2023/09/08 | 776 | 776 | 756 | 761 | 23,800 |
2023/09/07 | 788 | 788 | 767 | 780 | 12,700 |
2023/09/06 | 794 | 795 | 782 | 783 | 7,600 |
2023/09/05 | 778 | 795 | 761 | 795 | 20,400 |
2023/09/04 | 787 | 790 | 777 | 786 | 9,400 |
2023/09/01 | 810 | 811 | 785 | 791 | 13,500 |
2023/08/31 | 787 | 819 | 787 | 810 | 27,200 |
2023/08/30 | 793 | 794 | 776 | 778 | 21,300 |
2023/08/29 | 817 | 819 | 780 | 798 | 39,300 |
2023/08/28 | 830 | 831 | 807 | 810 | 37,000 |
2023/08/25 | 778 | 807 | 768 | 805 | 41,300 |
2023/08/24 | 757 | 780 | 757 | 778 | 22,700 |
2023/08/23 | 740 | 764 | 740 | 760 | 15,500 |
2023/08/22 | 753 | 765 | 735 | 746 | 26,400 |
2023/08/21 | 729 | 753 | 715 | 750 | 38,600 |
2023/08/18 | 703 | 725 | 698 | 709 | 18,300 |
2023/08/17 | 708 | 716 | 690 | 710 | 25,200 |
2023/08/16 | 714 | 722 | 704 | 717 | 21,700 |
2023/08/15 | 691 | 736 | 691 | 714 | 47,800 |
2023/08/14 | 700 | 723 | 690 | 690 | 28,200 |
2023/08/10 | 727 | 727 | 695 | 700 | 52,600 |
2023/08/09 | 754 | 755 | 711 | 727 | 169,100 |
2023/08/08 | 739 | 739 | 683 | 739 | 597,500 |
2023/08/07 | 630 | 639 | 618 | 639 | 18,800 |
2023/08/04 | 622 | 625 | 620 | 625 | 5,500 |
2023/08/03 | 629 | 629 | 621 | 625 | 8,400 |
2023/08/02 | 631 | 633 | 626 | 633 | 6,200 |
2023/08/01 | 631 | 633 | 627 | 631 | 6,400 |
2023/07/31 | 614 | 622 | 614 | 622 | 3,600 |
2023/07/28 | 612 | 613 | 610 | 612 | 1,700 |
2023/07/27 | 616 | 618 | 610 | 612 | 7,800 |
2023/07/26 | 623 | 623 | 610 | 614 | 7,600 |
2023/07/25 | 613 | 614 | 607 | 608 | 8,000 |
2023/07/24 | 608 | 611 | 601 | 603 | 4,700 |
2023/07/21 | 616 | 616 | 595 | 604 | 12,200 |
2023/07/20 | 618 | 623 | 615 | 616 | 5,700 |
2023/07/19 | 627 | 627 | 615 | 621 | 5,400 |
2023/07/18 | 609 | 624 | 609 | 624 | 10,600 |
2023/07/14 | 612 | 612 | 607 | 609 | 6,300 |
2023/07/13 | 601 | 618 | 601 | 616 | 4,900 |
2023/07/12 | 606 | 608 | 601 | 601 | 15,900 |
2023/07/11 | 618 | 620 | 607 | 612 | 9,100 |
2023/07/10 | 642 | 642 | 609 | 618 | 23,300 |
2023/07/07 | 643 | 661 | 641 | 652 | 23,400 |
2023/07/06 | 618 | 677 | 608 | 660 | 92,600 |
2023/07/05 | 654 | 659 | 628 | 628 | 19,300 |
2023/07/04 | 673 | 673 | 654 | 654 | 6,500 |
2023/07/03 | 680 | 680 | 651 | 669 | 20,200 |