レダックス(7602)の株価時系列情報
レダックス(7602)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 131 | 132 | 130 | 130 | 12,800 |
| 2025/06/12 | 133 | 133 | 130 | 130 | 27,800 |
| 2025/06/11 | 132 | 132 | 130 | 131 | 21,100 |
| 2025/06/10 | 129 | 131 | 129 | 130 | 9,100 |
| 2025/06/09 | 131 | 132 | 128 | 130 | 20,000 |
| 2025/06/06 | 133 | 133 | 130 | 131 | 18,700 |
| 2025/06/05 | 133 | 135 | 131 | 132 | 50,500 |
| 2025/06/04 | 131 | 133 | 131 | 133 | 15,500 |
| 2025/06/03 | 131 | 132 | 129 | 131 | 10,000 |
| 2025/06/02 | 131 | 131 | 130 | 131 | 24,200 |
| 2025/05/30 | 131 | 132 | 128 | 130 | 31,200 |
| 2025/05/29 | 130 | 131 | 129 | 129 | 19,200 |
| 2025/05/28 | 129 | 130 | 129 | 129 | 14,800 |
| 2025/05/27 | 129 | 130 | 129 | 129 | 5,200 |
| 2025/05/26 | 129 | 130 | 128 | 130 | 14,000 |
| 2025/05/23 | 128 | 129 | 127 | 129 | 11,600 |
| 2025/05/22 | 127 | 128 | 127 | 127 | 4,000 |
| 2025/05/21 | 130 | 130 | 126 | 127 | 42,400 |
| 2025/05/20 | 131 | 131 | 128 | 129 | 45,200 |
| 2025/05/19 | 131 | 133 | 130 | 132 | 25,100 |
| 2025/05/16 | 130 | 131 | 128 | 130 | 51,200 |
| 2025/05/15 | 131 | 132 | 129 | 130 | 30,800 |
| 2025/05/14 | 133 | 145 | 127 | 129 | 317,700 |
| 2025/05/13 | 133 | 133 | 131 | 132 | 8,900 |
| 2025/05/12 | 133 | 133 | 130 | 133 | 40,300 |
| 2025/05/09 | 132 | 133 | 131 | 132 | 12,500 |
| 2025/05/08 | 133 | 133 | 130 | 130 | 86,000 |
| 2025/05/07 | 132 | 132 | 131 | 131 | 17,200 |
| 2025/05/02 | 135 | 135 | 132 | 132 | 12,200 |
| 2025/05/01 | 135 | 135 | 134 | 135 | 45,700 |
| 2025/04/30 | 134 | 135 | 134 | 135 | 71,600 |
| 2025/04/28 | 134 | 135 | 133 | 133 | 37,600 |
| 2025/04/25 | 133 | 135 | 133 | 134 | 15,900 |
| 2025/04/24 | 133 | 134 | 132 | 133 | 4,800 |
| 2025/04/23 | 134 | 135 | 131 | 132 | 22,000 |
| 2025/04/22 | 136 | 141 | 128 | 135 | 2,833,100 |
| 2025/04/21 | 133 | 144 | 133 | 136 | 2,397,000 |
| 2025/04/18 | 133 | 135 | 131 | 135 | 39,900 |
| 2025/04/17 | 132 | 136 | 129 | 134 | 167,800 |
| 2025/04/16 | 134 | 141 | 128 | 129 | 116,100 |
| 2025/04/15 | 132 | 134 | 130 | 133 | 13,800 |
| 2025/04/14 | 133 | 133 | 130 | 131 | 31,900 |
| 2025/04/11 | 127 | 137 | 124 | 129 | 122,500 |
| 2025/04/10 | 130 | 130 | 127 | 128 | 10,400 |
| 2025/04/09 | 126 | 126 | 123 | 123 | 11,500 |
| 2025/04/08 | 123 | 127 | 121 | 127 | 26,200 |
| 2025/04/07 | 121 | 125 | 117 | 118 | 46,700 |
| 2025/04/04 | 142 | 143 | 120 | 128 | 155,100 |
| 2025/04/03 | 142 | 144 | 140 | 142 | 23,900 |
| 2025/04/02 | 149 | 149 | 140 | 143 | 44,100 |
| 2025/04/01 | 152 | 152 | 148 | 148 | 7,900 |
| 2025/03/31 | 152 | 160 | 146 | 150 | 102,100 |
| 2025/03/28 | 150 | 154 | 147 | 147 | 76,800 |
| 2025/03/27 | 148 | 157 | 144 | 150 | 316,600 |
| 2025/03/26 | 146 | 148 | 146 | 146 | 22,600 |
| 2025/03/25 | 145 | 148 | 145 | 146 | 18,800 |
| 2025/03/24 | 147 | 148 | 145 | 145 | 18,900 |
| 2025/03/21 | 147 | 147 | 145 | 147 | 7,100 |
| 2025/03/19 | 145 | 147 | 143 | 145 | 15,200 |
| 2025/03/18 | 143 | 145 | 143 | 145 | 13,700 |
| 2025/03/17 | 141 | 144 | 141 | 143 | 18,600 |
| 2025/03/14 | 141 | 141 | 140 | 141 | 9,200 |
| 2025/03/13 | 141 | 142 | 140 | 141 | 12,100 |
| 2025/03/12 | 141 | 142 | 139 | 141 | 39,300 |
| 2025/03/11 | 138 | 140 | 138 | 140 | 12,200 |
| 2025/03/10 | 140 | 140 | 138 | 140 | 4,300 |
| 2025/03/07 | 140 | 140 | 139 | 140 | 1,900 |
| 2025/03/06 | 139 | 140 | 138 | 139 | 4,700 |
| 2025/03/05 | 138 | 140 | 137 | 137 | 8,200 |
| 2025/03/04 | 138 | 139 | 137 | 137 | 4,400 |
| 2025/03/03 | 142 | 142 | 138 | 138 | 6,900 |
| 2025/02/28 | 139 | 140 | 138 | 140 | 6,000 |
| 2025/02/27 | 138 | 140 | 138 | 140 | 6,000 |
| 2025/02/26 | 139 | 142 | 137 | 139 | 28,900 |
| 2025/02/25 | 136 | 138 | 135 | 138 | 14,300 |
| 2025/02/21 | 138 | 138 | 136 | 136 | 6,500 |
| 2025/02/20 | 137 | 138 | 137 | 137 | 2,500 |
| 2025/02/19 | 138 | 139 | 137 | 139 | 17,100 |
| 2025/02/18 | 138 | 139 | 137 | 139 | 7,200 |
| 2025/02/17 | 140 | 140 | 137 | 138 | 9,300 |
| 2025/02/14 | 137 | 139 | 137 | 139 | 8,200 |
| 2025/02/13 | 136 | 139 | 135 | 136 | 24,500 |
| 2025/02/12 | 138 | 140 | 138 | 138 | 40,500 |
| 2025/02/10 | 135 | 138 | 134 | 138 | 24,400 |
| 2025/02/07 | 132 | 135 | 132 | 135 | 52,900 |
| 2025/02/06 | 136 | 136 | 134 | 135 | 7,500 |
| 2025/02/05 | 135 | 137 | 134 | 135 | 17,000 |
| 2025/02/04 | 133 | 135 | 133 | 135 | 14,300 |
| 2025/02/03 | 134 | 136 | 133 | 133 | 18,000 |
| 2025/01/31 | 138 | 139 | 132 | 133 | 78,600 |
| 2025/01/30 | 141 | 141 | 139 | 140 | 2,700 |
| 2025/01/29 | 140 | 141 | 139 | 141 | 2,500 |
| 2025/01/28 | 139 | 140 | 138 | 140 | 8,500 |
| 2025/01/27 | 138 | 140 | 138 | 140 | 7,100 |
| 2025/01/24 | 137 | 138 | 136 | 138 | 2,000 |
| 2025/01/23 | 136 | 137 | 135 | 137 | 3,900 |
| 2025/01/22 | 138 | 138 | 135 | 137 | 6,000 |
| 2025/01/21 | 136 | 137 | 135 | 137 | 9,300 |
| 2025/01/20 | 135 | 136 | 134 | 136 | 9,800 |
| 2025/01/17 | 135 | 136 | 135 | 136 | 7,300 |
| 2025/01/16 | 136 | 137 | 134 | 136 | 22,500 |
| 2025/01/15 | 137 | 138 | 136 | 136 | 2,700 |
| 2025/01/14 | 143 | 143 | 137 | 137 | 20,700 |
| 2025/01/10 | 139 | 141 | 138 | 139 | 9,900 |
| 2025/01/09 | 140 | 140 | 138 | 140 | 3,400 |
| 2025/01/08 | 138 | 140 | 137 | 140 | 5,400 |
| 2025/01/07 | 139 | 139 | 136 | 138 | 12,600 |
| 2025/01/06 | 139 | 140 | 137 | 139 | 38,700 |
| 2024/12/30 | 140 | 140 | 138 | 139 | 30,400 |
| 2024/12/27 | 133 | 138 | 133 | 137 | 13,200 |
| 2024/12/26 | 135 | 136 | 133 | 133 | 67,700 |
| 2024/12/25 | 135 | 137 | 135 | 135 | 28,800 |
| 2024/12/24 | 139 | 139 | 135 | 136 | 55,000 |
| 2024/12/23 | 138 | 139 | 138 | 139 | 25,700 |
| 2024/12/20 | 140 | 140 | 138 | 139 | 19,300 |
| 2024/12/19 | 139 | 140 | 139 | 140 | 4,500 |
| 2024/12/18 | 140 | 141 | 138 | 140 | 46,200 |
| 2024/12/17 | 141 | 142 | 140 | 142 | 25,300 |
| 2024/12/16 | 142 | 143 | 141 | 142 | 22,200 |
| 2024/12/13 | 143 | 144 | 142 | 142 | 25,900 |
| 2024/12/12 | 145 | 145 | 143 | 144 | 16,800 |
| 2024/12/11 | 142 | 144 | 142 | 144 | 36,500 |
| 2024/12/10 | 142 | 143 | 142 | 142 | 10,300 |
| 2024/12/09 | 143 | 144 | 141 | 143 | 22,500 |
| 2024/12/06 | 146 | 146 | 143 | 143 | 13,600 |
| 2024/12/05 | 147 | 147 | 144 | 146 | 11,100 |
| 2024/12/04 | 147 | 147 | 145 | 147 | 7,800 |
| 2024/12/03 | 148 | 148 | 146 | 147 | 4,600 |
| 2024/12/02 | 150 | 150 | 145 | 148 | 44,600 |
| 2024/11/29 | 150 | 150 | 147 | 148 | 14,100 |
| 2024/11/28 | 148 | 149 | 147 | 149 | 7,100 |
| 2024/11/27 | 149 | 149 | 148 | 148 | 6,300 |
| 2024/11/26 | 148 | 149 | 148 | 149 | 3,300 |
| 2024/11/25 | 151 | 152 | 147 | 150 | 31,100 |
| 2024/11/22 | 151 | 153 | 151 | 153 | 3,200 |
| 2024/11/21 | 152 | 152 | 151 | 151 | 3,500 |
| 2024/11/20 | 151 | 152 | 149 | 152 | 11,400 |
| 2024/11/19 | 151 | 153 | 150 | 151 | 24,000 |
| 2024/11/18 | 152 | 153 | 151 | 152 | 1,300 |
| 2024/11/15 | 149 | 154 | 149 | 152 | 16,700 |
| 2024/11/14 | 155 | 156 | 148 | 151 | 46,000 |
| 2024/11/13 | 159 | 164 | 157 | 159 | 18,600 |
| 2024/11/12 | 160 | 161 | 156 | 159 | 44,800 |
| 2024/11/11 | 159 | 160 | 156 | 159 | 15,000 |
| 2024/11/08 | 160 | 161 | 158 | 161 | 64,700 |
| 2024/11/07 | 160 | 163 | 159 | 160 | 22,700 |
| 2024/11/06 | 159 | 161 | 157 | 161 | 10,300 |
| 2024/11/05 | 158 | 160 | 156 | 158 | 25,300 |
| 2024/11/01 | 159 | 159 | 156 | 158 | 19,700 |
| 2024/10/31 | 156 | 158 | 154 | 158 | 13,600 |
| 2024/10/30 | 156 | 156 | 154 | 156 | 4,300 |
| 2024/10/29 | 153 | 158 | 153 | 155 | 9,800 |
| 2024/10/28 | 150 | 155 | 150 | 154 | 7,800 |
| 2024/10/25 | 151 | 156 | 151 | 153 | 33,400 |
| 2024/10/24 | 153 | 153 | 152 | 152 | 1,900 |
| 2024/10/23 | 155 | 156 | 151 | 151 | 24,100 |
| 2024/10/22 | 159 | 159 | 154 | 155 | 21,200 |
| 2024/10/21 | 156 | 162 | 155 | 159 | 28,000 |
| 2024/10/18 | 156 | 157 | 156 | 156 | 9,300 |
| 2024/10/17 | 158 | 158 | 156 | 157 | 6,700 |
| 2024/10/16 | 155 | 157 | 155 | 157 | 3,000 |
| 2024/10/15 | 158 | 158 | 155 | 157 | 14,800 |
| 2024/10/11 | 153 | 155 | 153 | 155 | 5,900 |
| 2024/10/10 | 153 | 154 | 153 | 154 | 9,800 |
| 2024/10/09 | 156 | 156 | 152 | 153 | 8,000 |
| 2024/10/08 | 153 | 154 | 152 | 153 | 9,500 |
| 2024/10/07 | 155 | 155 | 153 | 155 | 4,800 |
| 2024/10/04 | 154 | 154 | 153 | 153 | 4,600 |
| 2024/10/03 | 153 | 154 | 151 | 153 | 16,100 |
| 2024/10/02 | 152 | 154 | 151 | 151 | 15,900 |
| 2024/10/01 | 154 | 154 | 152 | 154 | 22,500 |
| 2024/09/30 | 151 | 154 | 150 | 153 | 40,700 |
| 2024/09/27 | 158 | 160 | 157 | 159 | 11,800 |
| 2024/09/26 | 155 | 157 | 155 | 156 | 5,300 |
| 2024/09/25 | 157 | 158 | 156 | 156 | 11,600 |
| 2024/09/24 | 157 | 158 | 156 | 157 | 10,400 |
| 2024/09/20 | 156 | 158 | 156 | 157 | 10,400 |
| 2024/09/19 | 155 | 158 | 155 | 156 | 14,600 |
| 2024/09/18 | 155 | 155 | 153 | 155 | 29,100 |
| 2024/09/17 | 151 | 155 | 150 | 155 | 58,400 |
| 2024/09/13 | 151 | 152 | 149 | 150 | 15,000 |
| 2024/09/12 | 153 | 153 | 150 | 150 | 31,100 |
| 2024/09/11 | 151 | 153 | 148 | 151 | 26,500 |
| 2024/09/10 | 152 | 154 | 149 | 149 | 30,300 |
| 2024/09/09 | 149 | 153 | 147 | 153 | 36,000 |
| 2024/09/06 | 149 | 150 | 148 | 149 | 4,600 |
| 2024/09/05 | 149 | 150 | 147 | 148 | 22,200 |
| 2024/09/04 | 152 | 152 | 150 | 151 | 13,300 |
| 2024/09/03 | 153 | 154 | 152 | 153 | 27,900 |
| 2024/09/02 | 153 | 153 | 152 | 153 | 7,700 |
| 2024/08/30 | 150 | 152 | 150 | 152 | 17,700 |
| 2024/08/29 | 150 | 152 | 150 | 150 | 6,900 |
| 2024/08/28 | 149 | 154 | 148 | 150 | 15,400 |
| 2024/08/27 | 149 | 150 | 147 | 148 | 57,200 |
| 2024/08/26 | 150 | 150 | 148 | 150 | 17,400 |
| 2024/08/23 | 151 | 151 | 150 | 150 | 11,000 |
| 2024/08/22 | 151 | 151 | 149 | 151 | 4,600 |
| 2024/08/21 | 150 | 150 | 148 | 150 | 4,500 |
| 2024/08/20 | 151 | 151 | 150 | 150 | 9,400 |
| 2024/08/19 | 149 | 150 | 147 | 148 | 51,400 |