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 |
|---|---|---|---|---|---|
| 2024/12/30 | 691 | 727 | 688 | 710 | 47,500 |
| 2024/12/27 | 669 | 685 | 666 | 681 | 16,800 |
| 2024/12/26 | 656 | 661 | 655 | 660 | 13,900 |
| 2024/12/25 | 664 | 666 | 655 | 655 | 12,400 |
| 2024/12/24 | 670 | 670 | 653 | 663 | 24,400 |
| 2024/12/23 | 689 | 689 | 666 | 674 | 19,200 |
| 2024/12/20 | 693 | 693 | 682 | 689 | 15,200 |
| 2024/12/19 | 700 | 719 | 694 | 694 | 27,100 |
| 2024/12/18 | 686 | 729 | 686 | 725 | 46,100 |
| 2024/12/17 | 685 | 710 | 678 | 678 | 18,100 |
| 2024/12/16 | 682 | 694 | 682 | 688 | 18,400 |
| 2024/12/13 | 707 | 707 | 682 | 687 | 27,500 |
| 2024/12/12 | 737 | 742 | 697 | 697 | 58,100 |
| 2024/12/11 | 675 | 769 | 670 | 715 | 280,900 |
| 2024/12/10 | 729 | 746 | 676 | 676 | 211,600 |
| 2024/12/09 | 702 | 732 | 673 | 732 | 159,000 |
| 2024/12/06 | 625 | 700 | 620 | 632 | 191,900 |
| 2024/12/05 | 604 | 624 | 604 | 624 | 11,700 |
| 2024/12/04 | 606 | 608 | 604 | 604 | 5,100 |
| 2024/12/03 | 615 | 616 | 607 | 607 | 12,800 |
| 2024/12/02 | 610 | 612 | 606 | 609 | 6,400 |
| 2024/11/29 | 597 | 607 | 597 | 604 | 7,500 |
| 2024/11/28 | 595 | 600 | 593 | 597 | 4,800 |
| 2024/11/27 | 600 | 600 | 593 | 593 | 4,000 |
| 2024/11/26 | 610 | 610 | 598 | 598 | 10,400 |
| 2024/11/25 | 600 | 608 | 598 | 604 | 9,300 |
| 2024/11/22 | 595 | 603 | 595 | 597 | 4,200 |
| 2024/11/21 | 594 | 599 | 590 | 594 | 3,000 |
| 2024/11/20 | 601 | 604 | 592 | 593 | 3,600 |
| 2024/11/19 | 593 | 601 | 593 | 601 | 7,400 |
| 2024/11/18 | 598 | 599 | 593 | 593 | 2,700 |
| 2024/11/15 | 593 | 600 | 587 | 591 | 4,200 |
| 2024/11/14 | 600 | 605 | 594 | 594 | 5,200 |
| 2024/11/13 | 608 | 615 | 605 | 605 | 3,000 |
| 2024/11/12 | 623 | 623 | 609 | 618 | 11,700 |
| 2024/11/11 | 616 | 621 | 610 | 619 | 8,100 |
| 2024/11/08 | 591 | 606 | 591 | 606 | 6,700 |
| 2024/11/07 | 577 | 594 | 577 | 594 | 5,500 |
| 2024/11/06 | 585 | 588 | 576 | 576 | 1,700 |
| 2024/11/05 | 583 | 583 | 574 | 575 | 3,700 |
| 2024/11/01 | 592 | 592 | 576 | 583 | 8,200 |
| 2024/10/31 | 605 | 605 | 585 | 602 | 12,800 |
| 2024/10/30 | 601 | 604 | 590 | 599 | 5,100 |
| 2024/10/29 | 566 | 613 | 566 | 602 | 11,300 |
| 2024/10/28 | 559 | 566 | 558 | 566 | 3,000 |
| 2024/10/25 | 573 | 573 | 555 | 563 | 5,000 |
| 2024/10/24 | 559 | 580 | 558 | 573 | 4,100 |
| 2024/10/23 | 562 | 567 | 550 | 567 | 18,600 |
| 2024/10/22 | 575 | 575 | 561 | 562 | 10,400 |
| 2024/10/21 | 583 | 583 | 575 | 576 | 5,800 |
| 2024/10/18 | 582 | 585 | 582 | 585 | 4,900 |
| 2024/10/17 | 586 | 587 | 585 | 585 | 3,200 |
| 2024/10/16 | 591 | 591 | 587 | 587 | 2,700 |
| 2024/10/15 | 592 | 594 | 589 | 591 | 1,900 |
| 2024/10/11 | 598 | 598 | 591 | 591 | 3,200 |
| 2024/10/10 | 596 | 597 | 590 | 591 | 8,000 |
| 2024/10/09 | 590 | 604 | 590 | 595 | 10,700 |
| 2024/10/08 | 594 | 594 | 591 | 592 | 5,500 |
| 2024/10/07 | 601 | 602 | 597 | 598 | 5,900 |
| 2024/10/04 | 595 | 607 | 595 | 596 | 11,400 |
| 2024/10/03 | 602 | 602 | 591 | 592 | 7,100 |
| 2024/10/02 | 612 | 619 | 594 | 594 | 14,500 |
| 2024/10/01 | 613 | 619 | 611 | 612 | 11,100 |
| 2024/09/30 | 622 | 627 | 608 | 613 | 21,600 |
| 2024/09/27 | 643 | 651 | 640 | 642 | 17,000 |
| 2024/09/26 | 633 | 645 | 628 | 636 | 38,600 |
| 2024/09/25 | 585 | 640 | 584 | 626 | 51,100 |
| 2024/09/24 | 570 | 590 | 570 | 583 | 15,000 |
| 2024/09/20 | 551 | 569 | 550 | 566 | 21,700 |
| 2024/09/19 | 543 | 550 | 543 | 547 | 6,700 |
| 2024/09/18 | 556 | 562 | 541 | 542 | 33,300 |
| 2024/09/17 | 555 | 564 | 552 | 558 | 9,500 |
| 2024/09/13 | 553 | 566 | 550 | 555 | 18,000 |
| 2024/09/12 | 557 | 562 | 552 | 553 | 12,300 |
| 2024/09/11 | 568 | 568 | 553 | 557 | 25,000 |
| 2024/09/10 | 575 | 575 | 568 | 573 | 7,400 |
| 2024/09/09 | 572 | 577 | 571 | 575 | 9,200 |
| 2024/09/06 | 590 | 594 | 582 | 582 | 13,000 |
| 2024/09/05 | 592 | 600 | 591 | 592 | 11,100 |
| 2024/09/04 | 620 | 620 | 596 | 598 | 22,300 |
| 2024/09/03 | 628 | 632 | 622 | 623 | 8,300 |
| 2024/09/02 | 640 | 640 | 623 | 628 | 8,200 |
| 2024/08/30 | 644 | 644 | 639 | 640 | 7,500 |
| 2024/08/29 | 643 | 648 | 640 | 640 | 5,400 |
| 2024/08/28 | 655 | 657 | 650 | 653 | 4,000 |
| 2024/08/27 | 666 | 668 | 654 | 654 | 2,100 |
| 2024/08/26 | 668 | 668 | 659 | 661 | 4,600 |
| 2024/08/23 | 668 | 668 | 658 | 664 | 2,700 |
| 2024/08/22 | 653 | 669 | 653 | 658 | 8,200 |
| 2024/08/21 | 647 | 653 | 646 | 653 | 1,300 |
| 2024/08/20 | 644 | 650 | 640 | 645 | 7,200 |
| 2024/08/19 | 660 | 666 | 642 | 643 | 12,900 |
| 2024/08/16 | 668 | 669 | 645 | 650 | 18,300 |
| 2024/08/15 | 656 | 656 | 647 | 653 | 3,200 |
| 2024/08/14 | 635 | 656 | 628 | 656 | 13,600 |
| 2024/08/13 | 610 | 635 | 610 | 630 | 9,000 |
| 2024/08/09 | 599 | 611 | 595 | 602 | 9,700 |
| 2024/08/08 | 561 | 595 | 561 | 589 | 8,300 |
| 2024/08/07 | 547 | 592 | 547 | 571 | 21,800 |
| 2024/08/06 | 551 | 584 | 551 | 577 | 39,900 |
| 2024/08/05 | 605 | 605 | 558 | 558 | 91,000 |
| 2024/08/02 | 695 | 695 | 658 | 658 | 71,300 |
| 2024/08/01 | 724 | 724 | 696 | 700 | 20,200 |
| 2024/07/31 | 720 | 721 | 714 | 721 | 3,800 |
| 2024/07/30 | 722 | 723 | 716 | 720 | 4,300 |
| 2024/07/29 | 721 | 722 | 713 | 717 | 5,300 |
| 2024/07/26 | 714 | 720 | 709 | 711 | 9,100 |
| 2024/07/25 | 711 | 726 | 711 | 714 | 16,800 |
| 2024/07/24 | 720 | 724 | 714 | 720 | 4,400 |
| 2024/07/23 | 718 | 733 | 715 | 721 | 14,700 |
| 2024/07/22 | 745 | 749 | 723 | 723 | 15,600 |
| 2024/07/19 | 760 | 760 | 743 | 746 | 9,600 |
| 2024/07/18 | 765 | 765 | 751 | 764 | 17,600 |
| 2024/07/17 | 767 | 783 | 766 | 774 | 16,400 |
| 2024/07/16 | 763 | 771 | 757 | 765 | 3,800 |
| 2024/07/12 | 744 | 769 | 744 | 758 | 12,200 |
| 2024/07/11 | 762 | 770 | 742 | 744 | 27,100 |
| 2024/07/10 | 771 | 773 | 762 | 762 | 17,700 |
| 2024/07/09 | 777 | 777 | 771 | 771 | 7,000 |
| 2024/07/08 | 789 | 789 | 775 | 777 | 8,500 |
| 2024/07/05 | 791 | 800 | 783 | 790 | 11,200 |
| 2024/07/04 | 797 | 799 | 791 | 791 | 8,200 |
| 2024/07/03 | 796 | 801 | 796 | 797 | 4,600 |
| 2024/07/02 | 801 | 803 | 793 | 798 | 6,000 |
| 2024/07/01 | 808 | 808 | 797 | 803 | 7,600 |
| 2024/06/28 | 825 | 827 | 802 | 808 | 14,800 |
| 2024/06/27 | 807 | 822 | 807 | 816 | 12,800 |
| 2024/06/26 | 802 | 817 | 799 | 813 | 14,800 |
| 2024/06/25 | 805 | 815 | 793 | 802 | 11,200 |
| 2024/06/24 | 799 | 802 | 788 | 799 | 7,100 |
| 2024/06/21 | 779 | 803 | 779 | 791 | 14,400 |
| 2024/06/20 | 773 | 792 | 773 | 792 | 7,600 |
| 2024/06/19 | 780 | 785 | 773 | 781 | 12,200 |
| 2024/06/18 | 788 | 788 | 778 | 781 | 9,100 |
| 2024/06/17 | 792 | 792 | 772 | 785 | 9,700 |
| 2024/06/14 | 779 | 792 | 772 | 792 | 15,700 |
| 2024/06/13 | 791 | 791 | 777 | 784 | 21,700 |
| 2024/06/12 | 790 | 802 | 777 | 794 | 21,600 |
| 2024/06/11 | 800 | 807 | 794 | 794 | 13,700 |
| 2024/06/10 | 792 | 800 | 780 | 797 | 23,400 |
| 2024/06/07 | 763 | 783 | 762 | 777 | 43,500 |
| 2024/06/06 | 795 | 795 | 764 | 766 | 24,200 |
| 2024/06/05 | 810 | 810 | 785 | 788 | 21,400 |
| 2024/06/04 | 794 | 815 | 792 | 806 | 27,500 |
| 2024/06/03 | 811 | 818 | 796 | 798 | 30,500 |
| 2024/05/31 | 801 | 817 | 801 | 806 | 16,100 |
| 2024/05/30 | 799 | 822 | 797 | 808 | 29,100 |
| 2024/05/29 | 843 | 843 | 812 | 812 | 37,000 |
| 2024/05/28 | 849 | 860 | 839 | 843 | 14,400 |
| 2024/05/27 | 860 | 867 | 835 | 849 | 42,500 |
| 2024/05/24 | 863 | 874 | 847 | 850 | 38,800 |
| 2024/05/23 | 889 | 898 | 866 | 876 | 41,100 |
| 2024/05/22 | 905 | 919 | 883 | 883 | 33,000 |
| 2024/05/21 | 916 | 935 | 903 | 903 | 50,300 |
| 2024/05/20 | 865 | 923 | 865 | 901 | 56,000 |
| 2024/05/17 | 848 | 865 | 834 | 860 | 39,800 |
| 2024/05/16 | 856 | 877 | 842 | 856 | 39,100 |
| 2024/05/15 | 856 | 873 | 854 | 856 | 58,400 |
| 2024/05/14 | 877 | 897 | 842 | 856 | 299,800 |
| 2024/05/13 | 1,000 | 1,031 | 988 | 1,023 | 88,600 |
| 2024/05/10 | 990 | 1,004 | 972 | 998 | 64,900 |
| 2024/05/09 | 1,003 | 1,013 | 972 | 990 | 44,500 |
| 2024/05/08 | 998 | 1,019 | 992 | 1,003 | 48,900 |
| 2024/05/07 | 986 | 1,003 | 983 | 998 | 38,800 |
| 2024/05/02 | 974 | 995 | 968 | 969 | 24,700 |
| 2024/05/01 | 983 | 989 | 967 | 978 | 45,600 |
| 2024/04/30 | 984 | 1,010 | 984 | 995 | 26,700 |
| 2024/04/26 | 989 | 996 | 971 | 978 | 38,300 |
| 2024/04/25 | 1,017 | 1,018 | 982 | 982 | 64,500 |
| 2024/04/24 | 1,029 | 1,044 | 1,003 | 1,020 | 78,000 |
| 2024/04/23 | 1,023 | 1,053 | 1,014 | 1,033 | 68,700 |
| 2024/04/22 | 1,010 | 1,035 | 1,004 | 1,021 | 73,000 |
| 2024/04/19 | 998 | 1,019 | 965 | 980 | 80,600 |
| 2024/04/18 | 999 | 1,012 | 980 | 1,006 | 61,500 |
| 2024/04/17 | 998 | 1,035 | 985 | 1,002 | 63,100 |
| 2024/04/16 | 970 | 1,006 | 965 | 1,000 | 63,900 |
| 2024/04/15 | 957 | 986 | 956 | 982 | 57,100 |
| 2024/04/12 | 1,011 | 1,019 | 984 | 984 | 62,400 |
| 2024/04/11 | 1,000 | 1,026 | 993 | 1,006 | 61,900 |
| 2024/04/10 | 1,018 | 1,069 | 1,015 | 1,026 | 116,300 |
| 2024/04/09 | 1,002 | 1,047 | 975 | 1,012 | 120,900 |
| 2024/04/08 | 958 | 1,038 | 958 | 1,021 | 145,300 |
| 2024/04/05 | 940 | 969 | 937 | 956 | 86,700 |
| 2024/04/04 | 997 | 1,005 | 951 | 955 | 151,600 |
| 2024/04/03 | 1,030 | 1,079 | 981 | 983 | 418,000 |
| 2024/04/02 | 1,080 | 1,082 | 1,032 | 1,038 | 100,200 |
| 2024/04/01 | 1,136 | 1,137 | 1,086 | 1,088 | 76,900 |
| 2024/03/29 | 1,138 | 1,156 | 1,128 | 1,136 | 67,200 |
| 2024/03/28 | 1,152 | 1,185 | 1,142 | 1,146 | 104,100 |
| 2024/03/27 | 1,252 | 1,259 | 1,146 | 1,149 | 351,800 |
| 2024/03/26 | 1,245 | 1,272 | 1,232 | 1,259 | 177,800 |
| 2024/03/25 | 1,312 | 1,347 | 1,261 | 1,261 | 258,600 |
| 2024/03/22 | 1,338 | 1,360 | 1,302 | 1,338 | 194,000 |
| 2024/03/21 | 1,420 | 1,444 | 1,347 | 1,348 | 225,900 |
| 2024/03/19 | 1,417 | 1,438 | 1,386 | 1,412 | 136,100 |
| 2024/03/18 | 1,377 | 1,448 | 1,374 | 1,447 | 221,900 |
| 2024/03/15 | 1,400 | 1,456 | 1,371 | 1,407 | 175,100 |
| 2024/03/14 | 1,422 | 1,476 | 1,392 | 1,450 | 308,000 |
| 2024/03/13 | 1,800 | 1,800 | 1,493 | 1,501 | 994,600 |
| 2024/03/12 | 1,482 | 1,722 | 1,350 | 1,675 | 1,872,100 |
| 2024/03/11 | 1,336 | 1,474 | 1,276 | 1,422 | 871,200 |
| 2024/03/08 | 2,121 | 2,424 | 1,526 | 1,526 | 2,366,600 |
| 2024/03/07 | 2,026 | 2,026 | 2,026 | 2,026 | 64,700 |
| 2024/03/06 | 1,546 | 1,626 | 1,426 | 1,626 | 785,400 |
| 2024/03/05 | 1,326 | 1,326 | 1,326 | 1,326 | 76,000 |
| 2024/03/04 | 1,026 | 1,026 | 1,000 | 1,026 | 284,200 |
| 2024/03/01 | 892 | 901 | 868 | 876 | 53,300 |
| 2024/02/29 | 896 | 916 | 871 | 889 | 75,600 |
| 2024/02/28 | 860 | 915 | 849 | 904 | 139,100 |
| 2024/02/27 | 825 | 855 | 822 | 841 | 55,400 |
| 2024/02/26 | 816 | 838 | 810 | 812 | 60,700 |
| 2024/02/22 | 811 | 831 | 807 | 814 | 25,200 |
| 2024/02/21 | 810 | 815 | 799 | 804 | 24,600 |
| 2024/02/20 | 831 | 839 | 808 | 818 | 39,600 |
| 2024/02/19 | 774 | 825 | 774 | 825 | 95,600 |
| 2024/02/16 | 777 | 790 | 771 | 774 | 35,500 |
| 2024/02/15 | 802 | 802 | 766 | 781 | 46,700 |
| 2024/02/14 | 776 | 797 | 751 | 789 | 40,200 |
| 2024/02/13 | 794 | 806 | 780 | 780 | 57,900 |
| 2024/02/09 | 799 | 803 | 781 | 785 | 49,600 |
| 2024/02/08 | 790 | 818 | 790 | 805 | 75,800 |
| 2024/02/07 | 814 | 833 | 777 | 785 | 169,000 |
| 2024/02/06 | 847 | 859 | 796 | 810 | 638,200 |
| 2024/02/05 | 760 | 772 | 732 | 772 | 245,900 |
| 2024/02/02 | 732 | 732 | 715 | 726 | 65,900 |
| 2024/02/01 | 710 | 737 | 701 | 732 | 40,100 |
| 2024/01/31 | 715 | 715 | 699 | 713 | 16,000 |
| 2024/01/30 | 714 | 719 | 697 | 707 | 36,300 |
| 2024/01/29 | 722 | 731 | 711 | 714 | 28,800 |
| 2024/01/26 | 729 | 729 | 713 | 719 | 18,700 |
| 2024/01/25 | 744 | 744 | 711 | 730 | 63,000 |
| 2024/01/24 | 739 | 778 | 709 | 729 | 285,100 |
| 2024/01/23 | 684 | 706 | 676 | 695 | 42,100 |
| 2024/01/22 | 678 | 691 | 678 | 684 | 11,800 |
| 2024/01/19 | 661 | 677 | 661 | 673 | 18,400 |
| 2024/01/18 | 664 | 666 | 655 | 659 | 16,200 |
| 2024/01/17 | 665 | 675 | 663 | 668 | 8,700 |
| 2024/01/16 | 673 | 677 | 663 | 664 | 14,900 |
| 2024/01/15 | 664 | 673 | 661 | 673 | 8,800 |
| 2024/01/12 | 670 | 674 | 655 | 663 | 23,700 |
| 2024/01/11 | 671 | 675 | 665 | 671 | 12,500 |
| 2024/01/10 | 674 | 685 | 670 | 670 | 15,300 |
| 2024/01/09 | 677 | 683 | 668 | 673 | 16,200 |
| 2024/01/05 | 689 | 689 | 672 | 677 | 16,100 |
| 2024/01/04 | 692 | 695 | 684 | 694 | 16,900 |