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
2016/12/30 1,040 1,074 1,039 1,063 35,300
2016/12/29 1,075 1,075 1,044 1,050 41,700
2016/12/28 1,054 1,084 1,052 1,083 48,700
2016/12/27 1,045 1,060 1,045 1,045 33,500
2016/12/26 1,027 1,066 1,027 1,051 54,600
2016/12/22 1,041 1,044 1,025 1,039 43,700
2016/12/21 1,059 1,061 1,033 1,038 37,300
2016/12/20 1,061 1,071 1,049 1,053 40,500
2016/12/19 1,063 1,079 1,061 1,061 21,500
2016/12/16 1,067 1,088 1,060 1,074 40,300
2016/12/15 1,070 1,088 1,062 1,065 56,600
2016/12/14 1,065 1,092 1,063 1,071 42,600
2016/12/13 1,051 1,082 1,051 1,060 44,900
2016/12/12 1,050 1,083 1,036 1,057 57,300
2016/12/09 1,047 1,095 1,035 1,059 104,700
2016/12/08 1,127 1,127 1,051 1,060 109,900
2016/12/07 1,130 1,143 1,100 1,100 119,500
2016/12/06 1,197 1,259 1,124 1,155 516,300
2016/12/05 1,033 1,168 1,016 1,148 183,400
2016/12/02 1,046 1,061 1,031 1,033 44,700
2016/12/01 1,065 1,096 1,050 1,057 73,900
2016/11/30 1,075 1,076 1,050 1,053 59,200
2016/11/29 1,087 1,087 1,065 1,075 27,400
2016/11/28 1,055 1,100 1,055 1,090 39,900
2016/11/25 1,093 1,105 1,063 1,071 41,100
2016/11/24 1,136 1,137 1,100 1,105 62,700
2016/11/22 1,153 1,160 1,122 1,135 54,100
2016/11/21 1,145 1,173 1,145 1,163 59,500
2016/11/18 1,131 1,154 1,125 1,150 62,400
2016/11/17 1,110 1,161 1,085 1,143 87,200
2016/11/16 1,054 1,119 1,053 1,113 66,400
2016/11/15 1,062 1,078 1,035 1,063 35,400
2016/11/14 1,035 1,093 1,032 1,072 56,600
2016/11/11 1,077 1,095 1,032 1,035 72,000
2016/11/10 1,100 1,130 1,073 1,098 109,000
2016/11/09 1,120 1,139 995 1,047 157,600
2016/11/08 1,140 1,140 1,112 1,119 54,300
2016/11/07 1,125 1,135 1,076 1,103 65,800
2016/11/04 1,126 1,126 1,050 1,070 121,500
2016/11/02 1,098 1,198 1,080 1,120 367,500
2016/11/01 1,259 1,283 1,251 1,269 60,900
2016/10/31 1,262 1,312 1,261 1,261 70,900
2016/10/28 1,314 1,316 1,256 1,271 123,000
2016/10/27 1,355 1,355 1,315 1,321 83,100
2016/10/26 1,376 1,448 1,339 1,356 260,700
2016/10/25 1,400 1,422 1,330 1,370 154,600
2016/10/24 1,415 1,540 1,388 1,400 387,700
2016/10/21 1,450 1,458 1,385 1,393 199,400
2016/10/20 1,520 1,522 1,431 1,470 224,100
2016/10/19 1,532 1,574 1,475 1,478 576,600
2016/10/18 1,405 1,526 1,382 1,504 645,200
2016/10/17 1,360 1,419 1,359 1,411 155,300
2016/10/14 1,339 1,395 1,308 1,352 148,600
2016/10/13 1,387 1,392 1,316 1,324 162,500
2016/10/12 1,445 1,466 1,301 1,381 329,600
2016/10/11 1,415 1,485 1,409 1,475 553,300
2016/10/07 1,363 1,415 1,354 1,394 224,900
2016/10/06 1,419 1,424 1,345 1,356 313,600
2016/10/05 1,395 1,428 1,353 1,394 719,400
2016/10/04 1,264 1,370 1,240 1,365 533,200
2016/10/03 1,240 1,290 1,220 1,263 175,000
2016/09/30 1,223 1,247 1,200 1,210 139,500
2016/09/29 1,230 1,295 1,221 1,247 245,200
2016/09/28 1,239 1,260 1,210 1,217 87,800
2016/09/27 1,209 1,243 1,188 1,218 62,500
2016/09/26 1,230 1,304 1,221 1,228 112,900
2016/09/23 1,188 1,259 1,180 1,238 124,500
2016/09/21 1,213 1,223 1,160 1,200 155,300
2016/09/20 1,252 1,296 1,215 1,231 120,800
2016/09/16 1,244 1,360 1,210 1,270 388,500
2016/09/15 1,369 1,399 1,211 1,254 455,600
2016/09/14 1,492 1,520 1,365 1,399 935,500
2016/09/13 1,390 1,640 1,372 1,561 3,654,800
2016/09/12 1,245 1,363 1,210 1,362 797,400
2016/09/09 1,166 1,270 1,142 1,245 325,800
2016/09/08 1,199 1,207 1,163 1,163 78,600
2016/09/07 1,134 1,222 1,134 1,207 157,500
2016/09/06 1,160 1,175 1,134 1,164 73,800
2016/09/05 1,169 1,187 1,147 1,158 89,300
2016/09/02 1,125 1,146 1,120 1,142 73,700
2016/09/01 1,110 1,155 1,106 1,125 78,900
2016/08/31 1,194 1,198 1,100 1,127 166,200
2016/08/30 1,220 1,230 1,181 1,194 85,300
2016/08/29 1,206 1,255 1,191 1,219 161,600
2016/08/26 1,212 1,219 1,166 1,180 129,700
2016/08/25 1,230 1,304 1,193 1,223 441,300
2016/08/24 1,124 1,298 1,122 1,252 656,000
2016/08/23 1,161 1,212 1,136 1,136 247,700
2016/08/22 1,095 1,264 1,071 1,221 495,000
2016/08/19 1,115 1,115 1,038 1,095 153,400
2016/08/18 1,135 1,135 1,063 1,093 140,400
2016/08/17 1,187 1,187 1,093 1,111 204,600
2016/08/16 1,232 1,238 1,122 1,150 229,400
2016/08/15 1,222 1,255 1,205 1,220 128,400
2016/08/12 1,263 1,263 1,180 1,192 133,000
2016/08/10 1,227 1,272 1,214 1,243 144,700
2016/08/09 1,239 1,296 1,221 1,249 182,800
2016/08/08 1,312 1,354 1,255 1,297 290,300
2016/08/05 1,421 1,437 1,180 1,298 861,100
2016/08/04 1,640 1,644 1,432 1,450 405,600
2016/08/03 1,654 1,732 1,588 1,591 272,200
2016/08/02 1,615 1,700 1,606 1,660 345,700
2016/08/01 1,750 1,847 1,702 1,775 452,600
2016/07/29 1,614 1,757 1,530 1,720 442,300
2016/07/28 1,770 1,777 1,636 1,636 412,100
2016/07/27 1,745 1,870 1,714 1,814 1,199,600
2016/07/26 1,643 1,815 1,632 1,672 1,004,100
2016/07/25 1,550 1,720 1,515 1,629 718,600
2016/07/22 1,600 1,659 1,510 1,535 334,800
2016/07/21 1,640 1,740 1,573 1,631 573,500
2016/07/20 1,598 1,840 1,559 1,641 1,513,900
2016/07/19 1,750 1,775 1,492 1,600 969,500
2016/07/15 1,889 1,980 1,710 1,750 1,401,200
2016/07/14 2,150 2,279 1,891 2,041 4,312,300
2016/07/13 1,610 2,000 1,603 2,000 3,723,700
2016/07/12 1,529 1,769 1,510 1,600 2,197,900
2016/07/11 1,449 1,490 1,431 1,469 484,000
2016/07/08 1,390 1,444 1,355 1,413 327,300
2016/07/07 1,374 1,474 1,327 1,405 709,800
2016/07/06 1,300 1,341 1,273 1,340 188,300
2016/07/05 1,340 1,359 1,280 1,329 277,800
2016/07/04 1,302 1,400 1,285 1,354 665,000
2016/07/01 1,210 1,259 1,182 1,259 361,900
2016/06/30 1,233 1,260 1,155 1,182 279,400
2016/06/29 1,250 1,439 1,182 1,218 1,066,600
2016/06/28 1,144 1,273 1,117 1,235 394,000
2016/06/27 1,100 1,219 1,073 1,199 418,900
2016/06/24 1,183 1,244 858 1,043 665,600
2016/06/23 1,114 1,191 1,078 1,153 469,000
2016/06/22 1,121 1,199 1,062 1,114 692,600
2016/06/21 1,151 1,250 1,101 1,133 534,300
2016/06/20 1,137 1,344 1,120 1,180 1,417,000
2016/06/17 1,219 1,245 1,090 1,137 951,900
2016/06/16 1,300 1,330 1,088 1,145 1,390,700
2016/06/15 1,310 1,540 1,290 1,385 2,474,200
2016/06/14 1,684 1,718 1,320 1,340 4,425,300
2016/06/13 1,360 1,720 1,300 1,720 3,586,200
2016/06/10 1,330 1,483 1,280 1,420 2,458,600
2016/06/09 1,508 1,628 1,355 1,420 11,308,700
2016/06/08 1,000 1,328 931 1,328 4,150,500
2016/06/07 1,300 1,340 1,011 1,028 7,519,600
2016/06/06 1,149 1,149 1,149 1,149 68,500
2016/06/03 949 999 925 999 1,117,700
2016/06/02 832 910 785 850 5,136,300
2016/06/01 690 780 682 760 1,483,600
2016/05/31 674 760 662 680 2,436,500
2016/05/30 709 709 695 709 686,800
2016/05/27 522 625 508 609 1,384,700
2016/05/26 565 565 525 525 176,500
2016/05/25 599 613 565 575 218,800
2016/05/24 622 646 563 593 770,200
2016/05/23 548 606 526 606 708,900
2016/05/20 486 535 485 510 168,300
2016/05/19 478 518 474 492 100,600
2016/05/18 501 519 461 485 128,400
2016/05/17 515 544 507 511 217,800
2016/05/16 493 510 487 490 68,100
2016/05/13 498 521 496 496 66,300
2016/05/12 503 524 481 508 141,600
2016/05/11 455 500 455 500 141,400
2016/05/10 465 465 450 453 23,900
2016/05/09 443 498 442 467 134,400
2016/05/06 446 446 430 435 10,600
2016/05/02 422 447 422 434 14,000
2016/04/28 441 449 434 439 13,100
2016/04/27 433 458 433 447 27,600
2016/04/26 473 473 418 433 54,700
2016/04/25 467 475 460 466 28,400
2016/04/22 463 471 458 468 34,200
2016/04/21 461 470 455 469 45,800
2016/04/20 447 461 447 451 37,200
2016/04/19 441 455 441 445 27,100
2016/04/18 441 443 434 436 22,500
2016/04/15 454 460 450 454 9,800
2016/04/14 470 472 452 458 31,900
2016/04/13 448 464 447 462 65,400
2016/04/12 435 448 432 432 15,400
2016/04/11 423 447 416 439 30,500
2016/04/08 407 427 400 422 35,000
2016/04/07 427 440 416 416 25,000
2016/04/06 417 429 416 422 31,000
2016/04/05 459 463 428 433 42,100
2016/04/04 465 472 456 457 28,100
2016/04/01 485 489 462 465 74,000
2016/03/31 476 495 476 489 48,300
2016/03/30 476 481 473 478 30,700
2016/03/29 473 485 469 479 41,500
2016/03/28 492 496 473 475 38,900
2016/03/25 505 505 491 496 25,700
2016/03/24 515 522 495 501 116,700
2016/03/23 485 512 477 495 104,600
2016/03/22 475 486 472 477 25,200
2016/03/18 484 484 465 472 46,000
2016/03/17 499 515 482 486 73,100
2016/03/16 494 499 483 493 32,900
2016/03/15 492 502 485 487 50,100
2016/03/14 497 506 491 500 46,000
2016/03/11 477 495 473 485 44,400
2016/03/10 479 490 475 478 33,600
2016/03/09 481 489 470 473 37,700
2016/03/08 524 524 470 490 109,400
2016/03/07 516 527 503 519 154,200
2016/03/04 466 515 462 492 232,800
2016/03/03 460 498 452 461 216,700
2016/03/02 465 476 456 456 70,800
2016/03/01 431 470 427 457 73,800
2016/02/29 451 460 431 439 87,600
2016/02/26 430 486 417 449 289,000
2016/02/25 418 428 410 423 45,000
2016/02/24 408 422 402 410 33,000
2016/02/23 414 440 412 416 62,500
2016/02/22 393 413 393 404 27,300
2016/02/19 400 406 396 401 29,500
2016/02/18 401 415 401 411 34,200
2016/02/17 388 415 388 397 51,300
2016/02/16 378 419 378 391 113,300
2016/02/15 384 418 351 391 215,500
2016/02/12 347 364 343 344 117,000
2016/02/10 419 424 380 395 114,500
2016/02/09 417 439 415 420 51,500
2016/02/08 435 453 412 449 34,300
2016/02/05 450 451 414 435 95,300
2016/02/04 475 488 450 450 89,400
2016/02/03 505 505 476 480 70,000
2016/02/02 530 545 505 514 166,800
2016/02/01 536 555 525 549 123,700
2016/01/29 525 540 500 518 99,400
2016/01/28 502 545 501 524 353,800
2016/01/27 451 494 450 483 198,000
2016/01/26 433 472 433 448 71,400
2016/01/25 447 465 443 456 43,300
2016/01/22 430 447 419 442 116,900
2016/01/21 432 450 400 402 114,200
2016/01/20 480 490 426 430 97,600
2016/01/19 450 477 450 473 47,000
2016/01/18 444 466 431 455 80,700
2016/01/15 498 520 471 484 136,900
2016/01/14 480 492 470 486 104,700
2016/01/13 499 528 499 509 77,000
2016/01/12 544 544 494 499 132,100
2016/01/08 540 566 526 547 67,900
2016/01/07 569 581 540 540 114,900
2016/01/06 610 643 562 570 340,700
2016/01/05 555 664 547 600 948,900
2016/01/04 536 593 533 564 203,200

このページの先頭へ