日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 242 244 242 243 6,300
2010/12/29 244 246 243 244 3,400
2010/12/28 254 254 243 244 14,900
2010/12/27 251 257 242 242 61,900
2010/12/24 251 291 249 255 331,900
2010/12/22 252 260 243 251 70,800
2010/12/21 266 273 258 263 195,700
2010/12/20 242 309 234 281 1,261,700
2010/12/17 217 234 214 234 31,100
2010/12/16 218 219 208 210 10,500
2010/12/15 213 219 213 215 8,800
2010/12/14 216 216 214 215 5,400
2010/12/13 219 221 208 214 14,000
2010/12/10 223 224 221 221 6,900
2010/12/09 217 226 216 224 7,000
2010/12/08 225 225 217 217 5,700
2010/12/07 222 223 216 223 3,600
2010/12/06 224 230 224 224 5,800
2010/12/03 223 223 222 223 3,100
2010/12/02 222 225 220 223 5,600
2010/12/01 223 228 221 228 4,900
2010/11/30 230 233 220 223 10,400
2010/11/29 225 230 222 230 8,900
2010/11/26 226 230 220 225 13,600
2010/11/25 240 240 225 231 24,400
2010/11/24 239 239 228 232 21,100
2010/11/22 250 250 239 243 35,400
2010/11/19 245 257 236 239 199,400
2010/11/18 223 243 222 229 82,000
2010/11/17 217 221 215 220 5,800
2010/11/16 214 223 214 216 18,100
2010/11/15 217 224 212 214 23,100
2010/11/12 229 229 213 226 27,100
2010/11/11 230 230 223 224 22,600
2010/11/10 220 244 216 225 73,400
2010/11/09 230 230 219 220 33,300
2010/11/08 235 248 226 229 44,400
2010/11/05 259 259 235 243 61,400
2010/11/04 250 268 246 251 80,000
2010/11/02 246 260 241 248 44,900
2010/11/01 236 272 235 252 250,100
2010/10/29 254 263 232 236 79,000
2010/10/28 270 275 250 257 103,200
2010/10/27 261 284 252 264 143,200
2010/10/26 245 290 235 259 528,600
2010/10/25 263 280 242 247 180,400
2010/10/22 236 297 226 283 942,000
2010/10/21 226 240 218 220 98,500
2010/10/20 219 250 213 233 359,200
2010/10/19 215 255 204 206 336,500
2010/10/18 212 257 207 209 182,800
2010/10/15 230 235 211 212 38,800
2010/10/14 246 246 217 218 102,500
2010/10/13 225 235 222 223 66,000
2010/10/12 249 258 231 239 56,200
2010/10/08 258 263 244 245 89,400
2010/10/07 273 322 257 267 600,700
2010/10/06 294 294 257 262 66,700
2010/10/05 305 306 280 289 52,700
2010/10/04 330 344 288 305 330,700
2010/10/01 240 321 232 321 923,900
2010/09/30 263 267 232 241 124,700
2010/09/29 300 350 244 251 735,000
2010/09/28 228 284 228 284 453,400
2010/09/27 152 204 142 204 387,700
2010/09/24 169 180 151 154 126,600
2010/09/22 141 184 141 184 144,200
2010/09/21 119 139 119 134 15,500
2010/09/17 118 119 118 119 1,100
2010/09/16 0 0 0 130 0
2010/09/15 130 130 130 130 300
2010/09/14 133 133 130 130 3,100
2010/09/13 130 133 130 133 400
2010/09/10 132 134 132 134 200
2010/09/09 0 0 0 134 0
2010/09/08 0 0 0 134 0
2010/09/07 0 0 0 134 0
2010/09/06 131 134 131 134 500
2010/09/03 0 0 0 134 0
2010/09/02 0 0 0 134 0
2010/09/01 0 0 0 134 0
2010/08/31 0 0 0 134 0
2010/08/30 134 134 134 134 600
2010/08/27 123 134 123 134 2,200
2010/08/26 135 135 135 135 100
2010/08/25 135 135 123 123 2,500
2010/08/24 130 132 122 122 1,700
2010/08/23 132 132 132 132 100
2010/08/20 132 132 132 132 300
2010/08/19 122 122 122 122 100
2010/08/18 122 122 116 122 1,400
2010/08/17 128 130 120 122 1,900
2010/08/16 116 134 116 134 1,500
2010/08/13 110 111 110 111 1,200
2010/08/12 133 133 113 120 6,500
2010/08/11 0 0 0 134 0
2010/08/10 0 0 0 134 0
2010/08/09 0 0 0 134 0
2010/08/06 0 0 0 134 0
2010/08/05 0 0 0 134 0
2010/08/04 134 134 134 134 100
2010/08/03 128 128 128 128 500
2010/08/02 0 0 0 125 0
2010/07/30 125 125 125 125 1,000
2010/07/29 0 0 0 129 0
2010/07/28 129 129 129 129 100
2010/07/27 126 130 126 130 500
2010/07/26 134 134 130 130 900
2010/07/23 141 141 133 134 2,800
2010/07/22 140 140 130 133 1,400
2010/07/21 0 0 0 145 0
2010/07/20 0 0 0 145 0
2010/07/16 0 0 0 145 0
2010/07/15 145 145 145 145 4,200
2010/07/14 140 145 140 145 1,100
2010/07/13 0 0 0 138 0
2010/07/12 134 138 134 138 1,100
2010/07/09 0 0 0 133 0
2010/07/08 0 0 0 133 0
2010/07/07 134 134 133 133 1,100
2010/07/06 125 126 125 126 2,100
2010/07/05 123 124 123 124 1,500
2010/07/02 127 127 127 127 1,000
2010/07/01 129 129 127 127 1,800
2010/06/30 129 134 129 134 5,300
2010/06/29 0 0 0 149 0
2010/06/28 0 0 0 149 0
2010/06/25 149 149 149 149 2,300
2010/06/24 140 150 140 150 3,300
2010/06/23 138 140 138 140 200
2010/06/22 140 140 140 140 600
2010/06/21 140 140 133 133 4,000
2010/06/18 0 0 0 137 0
2010/06/17 137 137 137 137 200
2010/06/16 138 138 138 138 600
2010/06/15 142 142 142 142 500
2010/06/14 138 138 136 136 400
2010/06/11 0 0 0 142 0
2010/06/10 0 0 0 142 0
2010/06/09 0 0 0 142 0
2010/06/08 0 0 0 142 0
2010/06/07 0 0 0 142 0
2010/06/04 142 142 142 142 200
2010/06/03 140 143 140 140 2,300
2010/06/02 0 0 0 149 0
2010/06/01 149 149 149 149 100
2010/05/31 0 0 0 149 0
2010/05/28 0 0 0 149 0
2010/05/27 144 149 139 149 2,000
2010/05/26 144 144 143 144 300
2010/05/25 147 147 136 138 2,700
2010/05/24 139 143 139 143 1,300
2010/05/21 136 140 136 140 1,000
2010/05/20 148 150 142 145 1,000
2010/05/19 144 150 137 150 2,700
2010/05/18 150 150 136 136 600
2010/05/17 150 153 142 142 2,200
2010/05/14 0 0 0 150 0
2010/05/13 148 150 148 150 4,100
2010/05/12 149 149 148 149 1,300
2010/05/11 149 149 148 148 5,600
2010/05/10 150 150 138 149 4,600
2010/05/07 149 150 130 150 5,100
2010/05/06 140 149 140 149 2,400
2010/04/30 150 150 145 150 1,400
2010/04/28 146 150 141 150 1,000
2010/04/27 150 150 150 150 1,100
2010/04/26 151 151 149 150 900
2010/04/23 149 150 145 149 3,100
2010/04/22 146 149 144 149 7,000
2010/04/21 145 145 145 145 900
2010/04/20 142 143 142 143 800
2010/04/19 144 144 130 135 3,800
2010/04/16 144 145 140 145 5,500
2010/04/15 140 142 138 142 2,800
2010/04/14 140 144 140 140 400
2010/04/13 145 145 140 140 4,600
2010/04/12 139 145 139 145 1,200
2010/04/09 140 140 139 139 1,100
2010/04/08 139 140 139 140 600
2010/04/07 138 143 136 136 2,700
2010/04/06 143 146 140 146 5,500
2010/04/05 147 147 142 147 3,800
2010/04/02 140 150 140 150 5,600
2010/04/01 139 142 139 142 1,400
2010/03/31 135 140 135 136 400
2010/03/30 138 150 131 141 9,700
2010/03/29 131 149 130 135 8,200
2010/03/26 126 134 126 130 5,800
2010/03/25 124 126 123 126 9,600
2010/03/24 124 124 123 123 1,000
2010/03/23 124 125 123 123 900
2010/03/19 123 125 121 121 5,300
2010/03/18 123 124 123 124 2,700
2010/03/17 120 123 120 123 2,700
2010/03/16 124 124 121 121 1,300
2010/03/15 124 125 121 121 1,800
2010/03/12 121 122 120 122 3,700
2010/03/11 117 120 117 119 2,500
2010/03/10 116 117 116 117 1,300
2010/03/09 119 119 116 116 3,100
2010/03/08 118 120 118 119 400
2010/03/05 121 121 119 119 1,300
2010/03/04 121 121 120 121 800
2010/03/03 120 120 119 119 500
2010/03/02 115 115 115 115 1,000
2010/03/01 120 120 120 120 1,000
2010/02/26 119 119 114 119 700
2010/02/25 120 120 115 116 5,100
2010/02/24 115 119 114 119 4,200
2010/02/23 119 119 117 117 1,200
2010/02/22 117 118 117 118 3,500
2010/02/17 118 119 118 119 200
2010/02/16 118 118 118 118 300
2010/02/12 116 123 116 123 1,700
2010/02/10 115 116 115 115 2,200
2010/02/09 120 120 118 118 1,600
2010/02/08 120 129 120 120 7,700
2010/02/05 122 130 122 122 3,300
2010/02/04 122 122 122 122 500
2010/02/03 127 127 125 125 900
2010/02/02 125 126 125 126 700
2010/02/01 128 128 125 125 2,700
2010/01/29 132 132 126 127 1,600
2010/01/28 131 136 124 135 12,300
2010/01/27 126 126 120 121 6,900
2010/01/26 134 144 125 131 3,700
2010/01/25 126 133 125 133 5,500
2010/01/22 127 127 127 127 300
2010/01/21 121 125 121 125 1,300
2010/01/20 120 124 120 124 400
2010/01/19 120 120 120 120 400
2010/01/15 120 120 118 120 4,600
2010/01/13 120 120 119 120 2,900
2010/01/12 119 120 119 119 1,400
2010/01/07 117 118 117 118 500
2010/01/05 117 117 114 114 600
2010/01/04 107 117 107 115 6,700

このページの先頭へ