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
2020/12/30 685 696 677 681 18,100
2020/12/29 668 705 668 695 16,100
2020/12/28 671 687 671 673 27,400
2020/12/25 666 702 666 679 32,300
2020/12/24 657 664 655 660 16,100
2020/12/23 638 663 638 663 29,000
2020/12/22 668 671 637 637 46,100
2020/12/21 700 703 678 678 30,000
2020/12/18 697 703 693 698 19,600
2020/12/17 710 711 692 697 16,600
2020/12/16 714 718 698 708 21,900
2020/12/15 732 737 714 724 11,300
2020/12/14 719 737 719 737 13,500
2020/12/11 723 727 711 719 7,000
2020/12/10 738 738 719 719 34,900
2020/12/09 745 745 731 731 6,700
2020/12/08 729 754 725 753 21,100
2020/12/07 764 764 725 729 25,700
2020/12/04 772 775 751 764 27,500
2020/12/03 788 788 765 781 18,400
2020/12/02 765 790 761 785 22,900
2020/12/01 751 769 749 769 15,400
2020/11/30 785 785 751 752 12,500
2020/11/27 761 782 756 772 15,600
2020/11/26 760 772 757 769 10,400
2020/11/25 794 794 756 775 20,800
2020/11/24 789 790 770 780 21,800
2020/11/20 780 786 762 781 10,200
2020/11/19 778 778 762 767 8,100
2020/11/18 753 788 753 778 20,300
2020/11/17 789 789 758 760 19,200
2020/11/16 811 811 779 792 22,100
2020/11/13 803 803 781 799 22,300
2020/11/12 800 810 786 803 25,900
2020/11/11 774 814 765 808 33,200
2020/11/10 809 809 758 765 34,900
2020/11/09 796 817 785 802 25,800
2020/11/06 772 807 769 785 38,800
2020/11/05 781 785 756 777 42,600
2020/11/04 738 775 720 766 47,600
2020/11/02 722 745 717 735 25,700
2020/10/30 754 754 713 713 40,000
2020/10/29 741 768 731 763 34,300
2020/10/28 765 770 736 749 44,600
2020/10/27 727 768 715 765 63,200
2020/10/26 770 775 736 740 59,200
2020/10/23 784 784 741 764 93,600
2020/10/22 818 818 765 783 98,000
2020/10/21 804 815 777 803 118,400
2020/10/20 818 832 806 818 112,200
2020/10/19 819 848 818 848 93,000
2020/10/16 877 884 821 829 296,300
2020/10/15 865 940 856 892 762,200
2020/10/14 902 904 855 864 326,100
2020/10/13 908 950 892 902 579,600
2020/10/12 898 924 881 893 238,600
2020/10/09 973 993 909 914 491,900
2020/10/08 995 1,045 976 990 763,000
2020/10/07 1,007 1,045 976 980 1,234,400
2020/10/06 981 1,087 946 1,037 2,319,400
2020/10/05 951 1,020 929 937 940,800
2020/10/02 1,111 1,169 925 953 1,312,200
2020/09/30 1,050 1,281 985 1,146 2,853,300
2020/09/29 1,010 1,138 934 1,025 2,238,500
2020/09/28 1,099 1,099 1,099 1,099 256,800
2020/09/25 814 949 768 949 1,331,400
2020/09/24 720 799 706 799 604,400
2020/09/23 665 713 657 699 73,900
2020/09/18 669 669 656 656 5,400
2020/09/17 683 689 662 662 19,100
2020/09/16 660 682 652 681 27,800
2020/09/15 674 700 662 663 60,800
2020/09/14 638 672 633 658 41,600
2020/09/11 625 635 617 634 11,300
2020/09/10 628 634 620 622 6,300
2020/09/09 612 637 612 627 13,300
2020/09/08 641 641 609 629 18,100
2020/09/07 641 675 631 644 40,300
2020/09/04 635 635 613 616 16,300
2020/09/03 655 659 630 631 30,500
2020/09/02 654 654 631 635 9,300
2020/09/01 670 670 650 651 7,300
2020/08/31 642 668 642 661 7,900
2020/08/28 672 675 634 642 36,000
2020/08/27 693 695 672 673 11,400
2020/08/26 694 700 680 692 12,800
2020/08/25 692 714 684 703 38,700
2020/08/24 684 684 667 679 8,600
2020/08/21 651 707 646 679 33,600
2020/08/20 654 661 651 651 5,600
2020/08/19 648 660 648 659 5,700
2020/08/18 656 656 647 651 8,700
2020/08/17 643 650 642 646 8,000
2020/08/14 651 658 645 650 8,200
2020/08/13 654 659 641 655 15,300
2020/08/12 662 663 644 645 20,800
2020/08/11 670 675 652 654 24,700
2020/08/07 690 690 660 665 60,300
2020/08/06 691 789 670 693 718,300
2020/08/05 620 712 603 712 284,700
2020/08/04 580 649 569 640 185,600
2020/08/03 626 719 623 669 174,000
2020/07/31 644 650 611 619 20,200
2020/07/30 660 662 650 651 11,400
2020/07/29 687 688 658 660 18,000
2020/07/28 698 704 687 687 10,600
2020/07/27 706 708 696 697 6,700
2020/07/22 705 706 693 696 10,200
2020/07/21 678 719 678 703 22,500
2020/07/20 686 697 672 678 10,500
2020/07/17 711 711 674 676 19,700
2020/07/16 714 722 707 711 7,400
2020/07/15 700 712 700 711 10,400
2020/07/14 710 714 685 697 14,100
2020/07/13 725 725 701 707 10,400
2020/07/10 694 727 687 711 23,100
2020/07/09 724 724 693 693 19,900
2020/07/08 724 733 714 718 13,900
2020/07/07 726 741 717 736 11,600
2020/07/06 723 746 718 732 20,100
2020/07/03 694 721 693 703 23,200
2020/07/02 733 733 686 691 41,000
2020/07/01 762 774 726 730 28,100
2020/06/30 771 796 729 765 52,700
2020/06/29 798 821 727 756 67,600
2020/06/26 885 894 816 821 65,400
2020/06/25 870 885 854 860 26,500
2020/06/24 900 925 880 880 64,200
2020/06/23 862 960 841 903 211,500
2020/06/22 845 874 838 854 32,800
2020/06/19 876 877 843 856 82,900
2020/06/18 881 910 870 876 69,500
2020/06/17 832 888 832 879 55,600
2020/06/16 813 832 791 825 37,000
2020/06/15 866 883 761 761 95,400
2020/06/12 820 877 806 877 85,800
2020/06/11 840 983 840 885 373,000
2020/06/10 855 868 839 840 43,400
2020/06/09 854 860 809 832 67,500
2020/06/08 876 890 851 857 41,400
2020/06/05 896 900 870 876 36,300
2020/06/04 949 956 888 896 67,700
2020/06/03 908 934 881 934 117,400
2020/06/02 920 953 879 938 246,000
2020/06/01 935 1,010 900 920 792,900
2020/05/29 714 874 708 860 707,500
2020/05/28 766 766 712 724 48,000
2020/05/27 747 781 730 752 46,700
2020/05/26 776 780 750 751 67,400
2020/05/25 807 807 756 761 101,900
2020/05/22 705 760 705 750 128,700
2020/05/21 788 825 716 731 319,000
2020/05/20 700 760 700 715 153,700
2020/05/19 740 774 694 724 271,900
2020/05/18 710 790 681 691 425,300
2020/05/15 645 705 606 704 580,100
2020/05/14 500 605 480 605 15,900
2020/05/13 506 511 501 505 11,800
2020/05/12 494 517 483 512 32,200
2020/05/11 478 497 477 486 30,500
2020/05/08 466 466 454 462 3,500
2020/05/07 444 464 444 450 9,900
2020/05/01 475 475 452 452 9,500
2020/04/30 460 466 456 459 7,200
2020/04/28 446 460 446 452 9,900
2020/04/27 453 453 442 444 6,400
2020/04/24 436 441 434 437 16,400
2020/04/23 456 456 443 447 2,900
2020/04/22 459 459 437 440 10,200
2020/04/21 480 480 427 451 24,900
2020/04/20 456 480 456 474 19,400
2020/04/17 441 455 440 455 14,100
2020/04/16 428 447 428 439 8,600
2020/04/15 440 440 422 435 14,600
2020/04/14 437 437 427 435 10,000
2020/04/13 430 430 415 422 9,600
2020/04/10 425 428 409 422 7,000
2020/04/09 436 440 407 409 20,700
2020/04/08 427 437 415 428 5,900
2020/04/07 435 435 405 416 12,800
2020/04/06 385 398 371 392 6,400
2020/04/03 386 393 378 378 8,300
2020/04/02 390 390 384 384 3,300
2020/04/01 408 410 385 399 6,000
2020/03/31 411 416 400 400 3,900
2020/03/30 403 407 400 400 3,000
2020/03/27 395 411 395 408 6,500
2020/03/26 392 403 381 393 11,300
2020/03/25 401 418 401 403 10,800
2020/03/24 380 382 356 382 4,800
2020/03/23 345 355 336 348 11,700
2020/03/19 387 387 353 353 8,900
2020/03/18 392 392 355 355 14,400
2020/03/17 339 377 339 368 11,100
2020/03/16 378 378 354 355 16,700
2020/03/13 379 379 321 354 35,200
2020/03/12 420 420 385 391 30,400
2020/03/11 465 465 417 422 35,200
2020/03/10 419 464 418 457 22,400
2020/03/09 477 485 446 451 24,400
2020/03/06 520 520 490 506 19,100
2020/03/05 541 542 518 522 14,900
2020/03/04 518 522 514 521 11,300
2020/03/03 560 560 516 518 12,400
2020/03/02 500 540 500 530 23,800
2020/02/28 601 603 513 513 93,600
2020/02/27 642 642 613 613 11,400
2020/02/26 640 650 623 623 13,000
2020/02/25 660 660 635 645 13,100
2020/02/21 680 680 670 670 1,700
2020/02/20 670 681 670 680 4,400
2020/02/19 664 668 658 663 4,500
2020/02/18 671 685 666 666 8,000
2020/02/17 694 694 680 681 4,700
2020/02/14 696 699 692 694 1,700
2020/02/13 704 704 696 696 3,100
2020/02/12 707 707 698 702 3,100
2020/02/10 702 705 696 701 5,100
2020/02/07 713 713 702 702 2,300
2020/02/06 701 709 701 705 4,300
2020/02/05 699 707 698 698 8,500
2020/02/04 710 710 695 697 10,200
2020/02/03 700 712 700 710 11,800
2020/01/31 710 710 700 701 4,000
2020/01/30 712 713 700 700 11,900
2020/01/29 725 725 710 712 8,400
2020/01/28 703 716 703 710 8,500
2020/01/27 718 727 716 716 7,100
2020/01/24 740 750 730 731 13,200
2020/01/23 762 764 747 747 8,300
2020/01/22 775 786 752 760 14,300
2020/01/21 740 788 740 764 26,300
2020/01/20 750 752 739 742 5,800
2020/01/17 740 745 740 740 6,000
2020/01/16 759 759 745 745 2,500
2020/01/15 754 758 748 752 3,900
2020/01/14 744 755 743 755 6,500
2020/01/10 740 743 740 742 3,100
2020/01/09 743 750 740 743 2,400
2020/01/08 753 753 728 734 10,100
2020/01/07 744 756 735 755 12,000
2020/01/06 739 743 735 741 8,700

このページの先頭へ