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
2018/12/28 657 673 630 634 20,500
2018/12/27 693 693 643 658 17,900
2018/12/26 626 644 606 643 56,100
2018/12/25 563 584 556 556 57,700
2018/12/21 610 644 610 633 45,300
2018/12/20 680 688 602 650 43,900
2018/12/19 708 708 680 680 16,600
2018/12/18 700 700 674 678 31,500
2018/12/17 743 743 716 716 16,300
2018/12/14 786 786 744 752 7,600
2018/12/13 757 761 750 756 22,100
2018/12/12 738 780 735 760 45,200
2018/12/11 819 819 749 753 22,100
2018/12/10 824 824 789 789 21,700
2018/12/07 843 847 821 824 15,500
2018/12/06 856 860 825 831 21,600
2018/12/05 872 879 862 864 8,700
2018/12/04 898 906 879 892 14,300
2018/12/03 916 916 883 903 18,700
2018/11/30 885 905 862 894 30,600
2018/11/29 890 928 890 892 51,400
2018/11/28 898 899 852 887 35,600
2018/11/27 885 907 878 884 49,300
2018/11/26 977 1,000 880 893 370,100
2018/11/22 774 909 759 909 16,500
2018/11/21 774 779 751 759 11,800
2018/11/20 789 789 754 759 9,000
2018/11/19 787 787 767 774 16,900
2018/11/16 800 800 726 727 28,200
2018/11/15 784 790 773 785 14,200
2018/11/14 803 806 755 769 14,400
2018/11/13 813 813 780 788 15,500
2018/11/12 808 823 796 815 24,500
2018/11/09 806 816 798 816 10,000
2018/11/08 815 825 803 816 8,500
2018/11/07 761 828 758 814 34,500
2018/11/06 774 774 733 767 37,200
2018/11/05 788 827 788 822 17,000
2018/11/02 783 811 783 803 75,400
2018/11/01 778 791 775 785 48,300
2018/10/31 759 793 757 788 40,000
2018/10/30 698 759 685 755 23,300
2018/10/29 753 770 698 702 51,700
2018/10/26 819 822 744 747 58,100
2018/10/25 836 851 812 812 25,700
2018/10/24 873 881 864 864 19,000
2018/10/23 885 902 878 878 30,500
2018/10/22 879 896 870 891 24,000
2018/10/19 856 879 850 879 9,900
2018/10/18 886 887 863 867 8,600
2018/10/17 869 885 868 876 20,500
2018/10/16 837 866 835 866 16,300
2018/10/15 863 864 840 841 16,400
2018/10/12 845 879 843 873 17,500
2018/10/11 852 877 852 860 26,400
2018/10/10 891 901 888 897 8,500
2018/10/09 882 895 882 886 22,300
2018/10/05 900 913 886 890 40,100
2018/10/04 905 915 905 910 14,500
2018/10/03 911 915 905 910 13,000
2018/10/02 922 922 904 916 27,900
2018/10/01 940 945 918 920 25,600
2018/09/28 942 954 932 941 13,900
2018/09/27 939 960 927 938 26,300
2018/09/26 938 954 938 943 16,100
2018/09/25 932 935 926 932 13,600
2018/09/21 920 939 920 929 23,600
2018/09/20 925 934 910 917 24,200
2018/09/19 917 941 912 929 27,700
2018/09/18 921 929 911 927 13,900
2018/09/14 901 928 900 924 19,800
2018/09/13 908 918 896 915 22,000
2018/09/12 916 924 908 913 15,300
2018/09/11 942 942 920 927 25,300
2018/09/10 932 947 927 932 15,600
2018/09/07 943 945 927 936 17,800
2018/09/06 965 965 944 949 17,400
2018/09/05 975 987 970 971 16,400
2018/09/04 954 974 954 972 11,800
2018/09/03 963 963 943 954 24,500
2018/08/31 963 975 957 965 6,500
2018/08/30 970 984 965 976 19,300
2018/08/29 942 967 942 960 12,200
2018/08/28 977 977 945 947 33,300
2018/08/27 966 980 966 979 17,300
2018/08/24 951 970 951 966 13,900
2018/08/23 955 955 946 948 5,800
2018/08/22 925 951 924 949 10,100
2018/08/21 914 933 910 928 22,100
2018/08/20 929 945 929 929 8,200
2018/08/17 904 935 904 925 13,800
2018/08/16 941 949 905 907 40,900
2018/08/15 960 965 945 945 21,000
2018/08/14 956 968 954 967 12,400
2018/08/13 982 982 941 949 55,800
2018/08/10 985 999 980 982 19,000
2018/08/09 995 1,004 990 995 19,000
2018/08/08 975 1,006 970 1,006 28,100
2018/08/07 1,001 1,004 972 973 69,800
2018/08/06 1,025 1,027 1,000 1,011 37,200
2018/08/03 1,045 1,064 1,022 1,028 17,800
2018/08/02 1,028 1,062 1,028 1,053 18,800
2018/08/01 1,029 1,041 1,029 1,030 10,600
2018/07/31 1,027 1,041 1,025 1,032 14,200
2018/07/30 1,055 1,055 1,037 1,038 22,600
2018/07/27 1,077 1,077 1,055 1,060 9,200
2018/07/26 1,070 1,080 1,055 1,076 30,100
2018/07/25 1,065 1,075 1,050 1,075 18,100
2018/07/24 1,045 1,067 1,035 1,060 19,300
2018/07/23 1,053 1,060 1,043 1,044 13,000
2018/07/20 1,073 1,080 1,041 1,053 29,800
2018/07/19 1,091 1,091 1,043 1,054 18,300
2018/07/18 1,077 1,089 1,062 1,079 29,400
2018/07/17 1,084 1,084 1,034 1,050 40,000
2018/07/13 1,077 1,096 1,072 1,074 37,600
2018/07/12 1,068 1,093 1,051 1,076 58,500
2018/07/11 1,061 1,077 1,022 1,059 71,800
2018/07/10 1,056 1,073 1,013 1,058 82,800
2018/07/09 1,019 1,070 1,019 1,063 71,600
2018/07/06 995 1,028 985 1,018 49,500
2018/07/05 1,001 1,035 981 995 66,300
2018/07/04 991 1,020 983 1,013 52,500
2018/07/03 1,020 1,040 995 1,010 48,400
2018/07/02 1,053 1,059 1,021 1,023 43,000
2018/06/29 1,058 1,073 1,041 1,056 31,100
2018/06/28 1,051 1,056 1,030 1,040 25,300
2018/06/27 1,047 1,089 1,047 1,068 41,300
2018/06/26 1,025 1,063 1,017 1,062 22,900
2018/06/25 1,096 1,117 1,038 1,042 83,500
2018/06/22 1,108 1,126 1,091 1,092 25,500
2018/06/21 1,123 1,147 1,115 1,129 31,100
2018/06/20 1,092 1,125 1,063 1,123 54,800
2018/06/19 1,145 1,159 1,079 1,089 79,000
2018/06/18 1,190 1,191 1,142 1,145 91,800
2018/06/15 1,200 1,230 1,190 1,195 111,300
2018/06/14 1,190 1,215 1,190 1,197 105,200
2018/06/13 1,140 1,232 1,125 1,195 447,000
2018/06/12 1,075 1,249 1,075 1,140 812,300
2018/06/11 1,080 1,083 1,057 1,075 26,600
2018/06/08 1,056 1,076 1,043 1,066 19,000
2018/06/07 1,018 1,058 1,017 1,057 41,000
2018/06/06 1,032 1,046 1,022 1,030 22,800
2018/06/05 1,072 1,078 1,027 1,032 81,400
2018/06/04 1,082 1,093 1,070 1,082 35,500
2018/06/01 1,069 1,097 1,069 1,078 26,800
2018/05/31 1,080 1,084 1,057 1,059 20,500
2018/05/30 1,051 1,070 1,045 1,067 43,600
2018/05/29 1,108 1,108 1,064 1,065 72,600
2018/05/28 1,105 1,117 1,105 1,109 18,900
2018/05/25 1,103 1,116 1,100 1,101 34,700
2018/05/24 1,109 1,120 1,101 1,109 19,000
2018/05/23 1,105 1,122 1,095 1,109 37,000
2018/05/22 1,127 1,134 1,107 1,110 53,000
2018/05/21 1,122 1,148 1,121 1,131 57,600
2018/05/18 1,103 1,118 1,092 1,115 55,600
2018/05/17 1,090 1,112 1,071 1,103 83,800
2018/05/16 1,085 1,113 1,065 1,075 156,000
2018/05/15 1,168 1,172 1,082 1,100 450,200
2018/05/14 1,288 1,291 1,252 1,288 129,900
2018/05/11 1,261 1,293 1,241 1,277 73,200
2018/05/10 1,295 1,309 1,252 1,253 84,500
2018/05/09 1,316 1,341 1,300 1,300 97,100
2018/05/08 1,279 1,334 1,266 1,326 210,600
2018/05/07 1,288 1,293 1,259 1,262 77,900
2018/05/02 1,247 1,293 1,242 1,285 123,500
2018/05/01 1,221 1,254 1,210 1,252 71,400
2018/04/27 1,232 1,234 1,208 1,221 79,700
2018/04/26 1,247 1,257 1,218 1,218 126,000
2018/04/25 1,257 1,294 1,250 1,263 121,800
2018/04/24 1,290 1,325 1,262 1,302 173,400
2018/04/23 1,290 1,312 1,258 1,282 334,700
2018/04/20 1,192 1,245 1,186 1,245 182,100
2018/04/19 1,222 1,224 1,186 1,191 108,600
2018/04/18 1,197 1,216 1,168 1,202 125,200
2018/04/17 1,230 1,247 1,145 1,179 193,600
2018/04/16 1,230 1,265 1,196 1,213 131,900
2018/04/13 1,218 1,232 1,185 1,214 178,500
2018/04/12 1,226 1,265 1,212 1,227 111,100
2018/04/11 1,280 1,315 1,222 1,226 260,500
2018/04/10 1,255 1,299 1,210 1,285 289,800
2018/04/09 1,246 1,302 1,213 1,270 461,800
2018/04/06 1,330 1,348 1,241 1,246 892,300
2018/04/05 1,423 1,560 1,354 1,355 4,298,600
2018/04/04 1,421 1,477 1,326 1,393 1,251,800
2018/04/03 1,405 1,467 1,314 1,374 3,839,100
2018/04/02 1,237 1,387 1,181 1,387 2,218,200
2018/03/30 1,076 1,095 1,075 1,087 26,600
2018/03/29 1,080 1,090 1,050 1,073 31,800
2018/03/28 1,022 1,076 1,022 1,050 48,400
2018/03/27 1,075 1,081 1,056 1,057 34,600
2018/03/26 1,090 1,090 1,028 1,045 68,100
2018/03/23 1,074 1,135 1,074 1,093 61,900
2018/03/22 1,129 1,162 1,126 1,151 69,400
2018/03/20 1,086 1,116 1,083 1,114 39,200
2018/03/19 1,130 1,131 1,075 1,112 49,200
2018/03/16 1,150 1,153 1,117 1,120 41,500
2018/03/15 1,166 1,167 1,135 1,143 52,200
2018/03/14 1,120 1,181 1,112 1,178 84,700
2018/03/13 1,101 1,140 1,101 1,129 35,100
2018/03/12 1,110 1,126 1,096 1,122 39,500
2018/03/09 1,105 1,118 1,090 1,109 30,500
2018/03/08 1,071 1,126 1,071 1,101 40,300
2018/03/07 1,082 1,095 1,058 1,063 21,200
2018/03/06 1,057 1,084 1,042 1,079 43,400
2018/03/05 1,086 1,086 1,024 1,029 76,100
2018/03/02 1,069 1,100 1,068 1,092 46,800
2018/03/01 1,122 1,125 1,099 1,105 40,700
2018/02/28 1,126 1,153 1,124 1,134 37,500
2018/02/27 1,149 1,157 1,120 1,125 42,200
2018/02/26 1,128 1,159 1,119 1,145 52,500
2018/02/23 1,107 1,125 1,104 1,112 23,300
2018/02/22 1,127 1,127 1,084 1,105 105,700
2018/02/21 1,098 1,129 1,098 1,113 68,500
2018/02/20 1,097 1,127 1,093 1,108 45,800
2018/02/19 1,072 1,120 1,072 1,108 40,300
2018/02/16 1,062 1,105 1,054 1,071 53,700
2018/02/15 1,030 1,070 1,023 1,050 57,100
2018/02/14 1,035 1,061 1,004 1,030 66,300
2018/02/13 1,100 1,100 1,032 1,032 68,400
2018/02/09 968 1,050 968 1,045 100,100
2018/02/08 991 1,046 990 1,041 99,100
2018/02/07 1,060 1,076 991 991 120,200
2018/02/06 980 1,049 956 1,011 271,200
2018/02/05 1,143 1,168 1,129 1,160 109,300
2018/02/02 1,205 1,210 1,167 1,203 80,400
2018/02/01 1,192 1,216 1,175 1,209 154,700
2018/01/31 1,200 1,214 1,182 1,192 122,000
2018/01/30 1,250 1,254 1,205 1,229 169,500
2018/01/29 1,289 1,310 1,251 1,260 177,800
2018/01/26 1,307 1,316 1,264 1,268 168,000
2018/01/25 1,255 1,320 1,243 1,296 358,900
2018/01/24 1,241 1,288 1,241 1,262 209,200
2018/01/23 1,254 1,254 1,232 1,240 83,100
2018/01/22 1,220 1,249 1,211 1,249 107,600
2018/01/19 1,221 1,224 1,204 1,207 49,700
2018/01/18 1,246 1,256 1,211 1,211 170,900
2018/01/17 1,253 1,312 1,241 1,243 349,600
2018/01/16 1,275 1,280 1,247 1,269 139,200
2018/01/15 1,260 1,286 1,243 1,277 124,300
2018/01/12 1,255 1,289 1,245 1,265 238,600
2018/01/11 1,241 1,253 1,232 1,234 89,500
2018/01/10 1,240 1,265 1,226 1,245 144,900
2018/01/09 1,267 1,279 1,214 1,217 273,100
2018/01/05 1,222 1,266 1,212 1,257 184,700
2018/01/04 1,246 1,271 1,222 1,230 343,600

このページの先頭へ