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
2022/12/30 432 438 432 438 600
2022/12/29 444 444 430 431 1,300
2022/12/28 441 441 420 428 10,300
2022/12/27 442 444 441 441 2,000
2022/12/26 449 449 442 445 3,400
2022/12/23 444 457 438 457 29,100
2022/12/22 453 457 443 450 5,900
2022/12/21 463 463 446 448 6,100
2022/12/20 470 470 459 463 2,200
2022/12/19 474 474 469 470 2,600
2022/12/16 472 476 472 474 59,800
2022/12/15 478 478 471 471 4,100
2022/12/14 480 481 477 478 1,300
2022/12/13 470 481 470 480 66,300
2022/12/12 486 486 478 478 1,700
2022/12/09 479 486 477 486 12,600
2022/12/08 477 477 471 471 1,300
2022/12/07 473 475 461 473 3,500
2022/12/06 476 480 476 480 1,200
2022/12/05 483 483 475 475 3,300
2022/12/02 483 483 479 480 4,100
2022/12/01 477 483 476 483 5,500
2022/11/30 466 477 466 475 3,400
2022/11/29 470 470 463 465 3,900
2022/11/28 467 471 461 471 3,300
2022/11/25 467 467 461 467 1,800
2022/11/24 460 464 460 461 1,000
2022/11/22 458 462 457 459 1,900
2022/11/21 459 459 455 455 800
2022/11/18 457 459 457 459 2,200
2022/11/17 456 457 452 457 3,300
2022/11/16 457 457 453 455 800
2022/11/15 454 456 450 455 3,400
2022/11/14 460 460 451 454 3,500
2022/11/11 464 471 448 453 8,900
2022/11/10 464 464 452 464 6,600
2022/11/09 457 465 457 465 3,200
2022/11/08 482 487 457 457 29,700
2022/11/07 465 475 433 453 11,900
2022/11/04 452 463 443 461 5,200
2022/11/02 454 460 452 452 1,700
2022/11/01 449 460 445 456 4,300
2022/10/31 450 451 443 448 800
2022/10/28 452 465 441 455 7,000
2022/10/27 429 478 429 449 32,600
2022/10/26 439 440 427 427 2,100
2022/10/25 442 442 437 439 3,500
2022/10/24 439 439 433 439 1,200
2022/10/21 440 442 440 442 1,600
2022/10/20 426 437 426 437 2,600
2022/10/19 430 435 427 430 2,500
2022/10/18 432 432 425 425 2,000
2022/10/14 424 427 424 427 1,000
2022/10/13 424 424 422 422 3,800
2022/10/12 427 427 427 427 600
2022/10/11 427 428 424 426 700
2022/10/07 428 428 425 427 1,400
2022/10/06 428 434 424 424 4,000
2022/10/05 431 437 431 433 2,600
2022/10/04 436 438 431 431 4,300
2022/10/03 422 439 420 428 1,900
2022/09/30 428 430 420 422 13,700
2022/09/29 435 436 433 436 3,500
2022/09/28 442 442 433 435 1,900
2022/09/27 440 445 440 442 4,100
2022/09/26 449 467 440 440 17,900
2022/09/22 456 456 453 454 1,000
2022/09/21 454 455 453 453 800
2022/09/20 453 455 453 455 1,300
2022/09/16 458 458 453 455 1,200
2022/09/15 456 458 454 458 3,300
2022/09/14 453 457 450 456 8,400
2022/09/13 463 463 452 453 4,200
2022/09/12 457 458 454 455 700
2022/09/09 454 458 454 454 400
2022/09/08 454 455 452 455 1,200
2022/09/07 457 458 454 454 700
2022/09/06 454 454 451 453 1,700
2022/09/05 454 457 453 453 1,200
2022/09/02 456 456 453 456 2,900
2022/09/01 457 457 456 456 600
2022/08/31 457 458 456 457 3,800
2022/08/30 461 461 458 459 2,700
2022/08/29 458 460 453 456 3,500
2022/08/26 461 466 460 460 3,900
2022/08/25 460 461 460 461 1,300
2022/08/24 462 462 458 458 1,700
2022/08/23 461 471 461 462 4,000
2022/08/22 462 462 460 460 1,500
2022/08/19 464 464 462 462 2,500
2022/08/18 473 473 462 462 900
2022/08/17 464 465 461 465 1,700
2022/08/16 465 466 464 464 800
2022/08/15 463 475 463 466 2,600
2022/08/12 471 471 457 460 11,300
2022/08/10 458 510 458 464 72,100
2022/08/09 454 456 453 456 1,300
2022/08/08 454 456 453 456 5,400
2022/08/05 459 459 453 454 3,000
2022/08/04 458 458 454 454 3,000
2022/08/03 459 459 453 453 3,200
2022/08/02 475 475 452 458 30,500
2022/08/01 457 472 449 470 34,300
2022/07/29 456 456 448 449 4,600
2022/07/28 455 456 450 451 4,200
2022/07/27 465 465 449 455 19,700
2022/07/26 460 471 460 460 9,600
2022/07/25 471 474 468 468 3,500
2022/07/22 469 469 462 468 2,000
2022/07/21 468 470 452 470 4,300
2022/07/20 468 468 468 468 200
2022/07/19 468 468 468 468 100
2022/07/14 470 470 469 470 1,400
2022/07/13 471 471 467 470 700
2022/07/12 472 476 472 476 400
2022/07/11 475 483 469 483 2,000
2022/07/08 475 475 474 474 500
2022/07/06 474 474 474 474 200
2022/07/05 476 481 476 478 1,100
2022/07/04 478 480 476 476 600
2022/07/01 477 482 476 480 1,800
2022/06/30 483 483 477 477 1,700
2022/06/29 482 482 479 481 3,500
2022/06/28 482 487 479 481 2,400
2022/06/27 482 484 477 479 4,200
2022/06/24 483 489 472 482 24,900
2022/06/23 473 548 467 493 219,300
2022/06/22 469 470 468 468 2,200
2022/06/21 475 475 467 467 1,500
2022/06/20 468 468 462 462 1,300
2022/06/17 470 474 468 468 2,200
2022/06/16 465 473 463 470 5,000
2022/06/15 470 470 459 470 7,600
2022/06/14 462 465 462 463 1,000
2022/06/13 462 462 462 462 300
2022/06/10 464 469 463 465 4,700
2022/06/09 469 475 458 472 9,300
2022/06/08 468 475 468 469 5,300
2022/06/07 472 472 466 468 1,900
2022/06/06 468 477 468 471 2,900
2022/06/03 469 470 466 468 2,000
2022/06/02 468 475 468 470 3,500
2022/06/01 472 474 465 470 2,200
2022/05/31 461 469 460 468 7,200
2022/05/30 469 475 464 464 15,200
2022/05/27 480 480 472 477 1,300
2022/05/26 472 477 471 475 1,200
2022/05/25 468 468 461 465 3,800
2022/05/24 486 486 467 468 4,600
2022/05/23 486 486 480 482 1,000
2022/05/20 474 477 473 477 1,400
2022/05/19 475 481 460 472 6,200
2022/05/18 483 485 481 481 1,100
2022/05/17 498 499 474 478 7,500
2022/05/16 450 505 450 474 9,700
2022/05/13 462 462 447 447 13,400
2022/05/12 461 466 461 462 800
2022/05/11 466 475 466 467 1,700
2022/05/10 471 479 460 466 4,400
2022/05/09 475 483 474 483 2,100
2022/05/06 484 484 475 477 1,800
2022/05/02 483 488 482 485 2,000
2022/04/28 503 505 493 494 2,300
2022/04/27 504 509 502 509 1,200
2022/04/26 506 520 506 517 700
2022/04/25 524 524 508 513 1,400
2022/04/22 509 517 507 517 2,400
2022/04/21 510 512 510 510 1,100
2022/04/20 520 520 513 513 1,300
2022/04/19 513 515 511 515 600
2022/04/18 509 512 509 512 1,600
2022/04/15 514 516 514 516 1,300
2022/04/14 520 522 516 519 2,700
2022/04/13 525 533 506 520 14,700
2022/04/12 518 530 518 523 3,100
2022/04/11 523 523 518 518 4,900
2022/04/08 536 536 518 523 6,200
2022/04/07 539 571 522 523 115,400
2022/04/06 525 529 516 529 4,500
2022/04/05 525 539 525 535 6,600
2022/04/04 528 542 527 542 5,500
2022/04/01 517 528 517 528 3,100
2022/03/31 524 525 517 525 4,600
2022/03/30 528 528 518 519 8,600
2022/03/29 528 528 509 518 2,300
2022/03/28 498 515 491 515 4,700
2022/03/25 500 501 493 499 6,000
2022/03/24 495 499 490 499 2,500
2022/03/23 484 500 483 499 7,700
2022/03/22 487 487 475 484 4,100
2022/03/18 487 487 475 484 3,100
2022/03/17 478 479 469 471 6,000
2022/03/16 467 478 467 478 1,300
2022/03/14 457 465 457 465 3,500
2022/03/11 463 464 458 459 1,900
2022/03/10 470 470 464 464 700
2022/03/09 465 465 461 463 1,300
2022/03/08 469 470 468 468 300
2022/03/07 473 473 465 467 3,400
2022/03/04 475 483 472 473 1,200
2022/03/03 479 485 469 481 2,600
2022/03/02 474 477 472 472 1,100
2022/03/01 468 485 468 484 5,400
2022/02/28 471 474 466 466 2,500
2022/02/25 467 472 465 465 4,700
2022/02/24 482 482 461 472 19,100
2022/02/22 481 486 481 482 1,200
2022/02/21 489 489 489 489 400
2022/02/18 485 493 485 489 2,900
2022/02/17 493 499 485 485 1,900
2022/02/16 493 494 485 490 3,100
2022/02/15 501 504 492 492 2,600
2022/02/14 510 510 500 500 600
2022/02/10 515 515 495 503 2,000
2022/02/09 498 509 498 509 1,100
2022/02/08 496 508 496 508 1,000
2022/02/07 506 506 495 496 1,000
2022/02/04 500 504 493 499 1,600
2022/02/03 500 544 483 500 30,700
2022/02/02 492 505 492 505 800
2022/02/01 482 493 482 488 1,200
2022/01/31 480 485 480 481 2,100
2022/01/28 471 485 470 485 4,800
2022/01/27 485 485 469 472 11,000
2022/01/26 474 494 474 486 3,900
2022/01/25 500 500 483 489 4,400
2022/01/24 505 505 489 499 7,800
2022/01/21 505 505 500 505 3,200
2022/01/20 491 500 491 500 2,900
2022/01/19 497 499 489 491 3,600
2022/01/18 502 502 502 502 200
2022/01/17 502 505 498 502 1,100
2022/01/14 500 507 498 502 2,400
2022/01/13 503 503 502 502 300
2022/01/12 500 513 500 503 800
2022/01/11 499 508 498 500 3,800
2022/01/07 511 512 501 503 3,100
2022/01/06 524 524 509 514 2,700
2022/01/05 526 532 514 514 3,000
2022/01/04 509 525 500 525 4,000

このページの先頭へ