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 |
|---|---|---|---|---|---|
| 2026/03/19 | 219 | 224 | 210 | 215 | 83,600 |
| 2026/03/18 | 213 | 220 | 212 | 218 | 48,600 |
| 2026/03/17 | 220 | 220 | 209 | 210 | 58,900 |
| 2026/03/16 | 211 | 217 | 210 | 217 | 55,900 |
| 2026/03/13 | 214 | 215 | 211 | 211 | 38,600 |
| 2026/03/12 | 218 | 221 | 213 | 216 | 59,300 |
| 2026/03/11 | 214 | 222 | 214 | 219 | 78,000 |
| 2026/03/10 | 204 | 216 | 202 | 214 | 78,900 |
| 2026/03/09 | 202 | 205 | 196 | 199 | 113,900 |
| 2026/03/06 | 206 | 220 | 206 | 214 | 60,300 |
| 2026/03/05 | 204 | 214 | 201 | 212 | 96,700 |
| 2026/03/04 | 206 | 208 | 194 | 199 | 284,300 |
| 2026/03/03 | 227 | 227 | 211 | 213 | 178,500 |
| 2026/03/02 | 232 | 234 | 224 | 226 | 108,500 |
| 2026/02/27 | 230 | 239 | 230 | 239 | 198,100 |
| 2026/02/26 | 225 | 233 | 217 | 231 | 163,500 |
| 2026/02/25 | 223 | 235 | 216 | 217 | 426,600 |
| 2026/02/24 | 213 | 224 | 210 | 220 | 130,900 |
| 2026/02/20 | 229 | 229 | 210 | 213 | 314,400 |
| 2026/02/19 | 240 | 240 | 231 | 232 | 193,500 |
| 2026/02/18 | 235 | 245 | 235 | 242 | 188,100 |
| 2026/02/17 | 240 | 241 | 233 | 237 | 211,700 |
| 2026/02/16 | 251 | 256 | 234 | 241 | 529,600 |
| 2026/02/13 | 278 | 294 | 262 | 262 | 760,400 |
| 2026/02/12 | 280 | 298 | 258 | 270 | 1,837,600 |
| 2026/02/10 | 267 | 274 | 258 | 264 | 437,200 |
| 2026/02/09 | 275 | 277 | 251 | 266 | 562,200 |
| 2026/02/06 | 266 | 283 | 262 | 270 | 510,800 |
| 2026/02/05 | 270 | 283 | 263 | 266 | 650,400 |
| 2026/02/04 | 278 | 300 | 267 | 277 | 870,300 |
| 2026/02/03 | 289 | 303 | 270 | 279 | 1,194,400 |
| 2026/02/02 | 340 | 375 | 302 | 305 | 2,115,400 |
| 2026/01/30 | 309 | 388 | 280 | 337 | 9,198,400 |
| 2026/01/29 | 315 | 345 | 302 | 309 | 2,174,400 |
| 2026/01/28 | 326 | 367 | 289 | 339 | 7,146,800 |
| 2026/01/27 | 275 | 342 | 265 | 318 | 11,059,500 |
| 2026/01/26 | 215 | 290 | 212 | 273 | 6,911,300 |
| 2026/01/23 | 206 | 226 | 193 | 222 | 2,724,600 |
| 2026/01/22 | 168 | 213 | 165 | 208 | 3,630,600 |
| 2026/01/21 | 165 | 170 | 163 | 163 | 128,500 |
| 2026/01/20 | 173 | 173 | 165 | 170 | 110,700 |
| 2026/01/19 | 168 | 174 | 167 | 174 | 66,800 |
| 2026/01/16 | 166 | 169 | 165 | 168 | 39,900 |
| 2026/01/15 | 162 | 169 | 161 | 164 | 133,900 |
| 2026/01/14 | 170 | 171 | 159 | 162 | 212,100 |
| 2026/01/13 | 173 | 175 | 167 | 170 | 156,400 |
| 2026/01/09 | 164 | 178 | 163 | 168 | 246,200 |
| 2026/01/08 | 158 | 166 | 158 | 163 | 268,300 |
| 2026/01/07 | 160 | 160 | 156 | 158 | 221,300 |
| 2026/01/06 | 164 | 165 | 159 | 160 | 188,700 |
| 2026/01/05 | 182 | 182 | 159 | 167 | 483,000 |
| 2025/12/30 | 185 | 186 | 172 | 177 | 467,300 |
| 2025/12/29 | 178 | 193 | 178 | 188 | 489,500 |
| 2025/12/26 | 192 | 205 | 182 | 184 | 1,475,300 |
| 2025/12/25 | 187 | 195 | 181 | 192 | 1,127,000 |
| 2025/12/24 | 181 | 207 | 174 | 192 | 3,277,000 |
| 2025/12/23 | 208 | 217 | 165 | 185 | 11,891,100 |
| 2025/12/22 | 180 | 180 | 180 | 180 | 2,053,500 |
| 2025/12/19 | 128 | 130 | 128 | 130 | 23,200 |
| 2025/12/18 | 129 | 131 | 129 | 130 | 24,700 |
| 2025/12/17 | 130 | 131 | 130 | 130 | 11,200 |
| 2025/12/16 | 128 | 130 | 128 | 130 | 12,300 |
| 2025/12/15 | 130 | 132 | 126 | 127 | 69,500 |
| 2025/12/12 | 130 | 131 | 130 | 131 | 19,700 |
| 2025/12/11 | 132 | 132 | 130 | 131 | 16,300 |
| 2025/12/10 | 131 | 132 | 130 | 130 | 84,700 |
| 2025/12/09 | 132 | 132 | 131 | 132 | 8,400 |
| 2025/12/08 | 132 | 132 | 131 | 132 | 10,500 |
| 2025/12/05 | 132 | 133 | 132 | 133 | 8,400 |
| 2025/12/04 | 133 | 134 | 131 | 131 | 13,100 |
| 2025/12/03 | 131 | 133 | 130 | 133 | 22,600 |
| 2025/12/02 | 136 | 136 | 130 | 130 | 72,600 |
| 2025/12/01 | 136 | 136 | 133 | 134 | 5,300 |
| 2025/11/28 | 135 | 135 | 133 | 135 | 3,800 |
| 2025/11/27 | 134 | 134 | 133 | 134 | 3,200 |
| 2025/11/26 | 138 | 138 | 134 | 134 | 20,000 |
| 2025/11/25 | 131 | 133 | 130 | 133 | 8,700 |
| 2025/11/21 | 132 | 133 | 132 | 132 | 14,500 |
| 2025/11/20 | 131 | 133 | 131 | 133 | 14,500 |
| 2025/11/19 | 130 | 132 | 130 | 131 | 11,000 |
| 2025/11/18 | 134 | 134 | 130 | 130 | 26,000 |
| 2025/11/17 | 133 | 135 | 133 | 134 | 71,100 |
| 2025/11/14 | 135 | 136 | 134 | 135 | 5,600 |
| 2025/11/13 | 139 | 139 | 132 | 135 | 46,000 |
| 2025/11/12 | 138 | 140 | 136 | 139 | 49,400 |
| 2025/11/11 | 138 | 138 | 135 | 137 | 11,700 |
| 2025/11/10 | 135 | 138 | 135 | 137 | 13,100 |
| 2025/11/07 | 134 | 135 | 133 | 135 | 3,200 |
| 2025/11/06 | 134 | 134 | 132 | 134 | 14,100 |
| 2025/11/05 | 135 | 135 | 132 | 133 | 19,000 |
| 2025/11/04 | 135 | 136 | 133 | 136 | 17,400 |
| 2025/10/31 | 133 | 135 | 133 | 135 | 8,300 |
| 2025/10/30 | 132 | 134 | 132 | 134 | 4,200 |
| 2025/10/29 | 133 | 134 | 132 | 132 | 4,200 |
| 2025/10/28 | 133 | 134 | 133 | 134 | 2,400 |
| 2025/10/27 | 134 | 134 | 133 | 134 | 13,500 |
| 2025/10/24 | 133 | 134 | 133 | 134 | 1,100 |
| 2025/10/23 | 133 | 134 | 133 | 134 | 5,200 |
| 2025/10/22 | 132 | 133 | 132 | 133 | 14,900 |
| 2025/10/21 | 133 | 134 | 132 | 132 | 6,800 |
| 2025/10/20 | 132 | 134 | 132 | 133 | 6,500 |
| 2025/10/17 | 132 | 133 | 131 | 131 | 9,000 |
| 2025/10/16 | 131 | 133 | 130 | 132 | 10,400 |
| 2025/10/15 | 128 | 131 | 128 | 130 | 11,700 |
| 2025/10/14 | 131 | 131 | 128 | 128 | 30,800 |
| 2025/10/10 | 134 | 134 | 128 | 131 | 24,300 |
| 2025/10/09 | 134 | 135 | 133 | 134 | 11,300 |
| 2025/10/08 | 132 | 134 | 132 | 134 | 14,900 |
| 2025/10/07 | 133 | 135 | 133 | 133 | 11,900 |
| 2025/10/06 | 133 | 134 | 133 | 134 | 6,800 |
| 2025/10/03 | 132 | 132 | 131 | 132 | 6,400 |
| 2025/10/02 | 132 | 133 | 132 | 132 | 10,100 |
| 2025/10/01 | 133 | 133 | 131 | 132 | 14,100 |
| 2025/09/30 | 138 | 138 | 126 | 132 | 86,700 |
| 2025/09/29 | 137 | 137 | 136 | 137 | 6,900 |
| 2025/09/26 | 137 | 137 | 132 | 137 | 46,300 |
| 2025/09/25 | 138 | 138 | 136 | 138 | 5,300 |
| 2025/09/24 | 139 | 139 | 137 | 138 | 11,300 |
| 2025/09/22 | 138 | 139 | 137 | 138 | 10,000 |
| 2025/09/19 | 138 | 138 | 134 | 138 | 32,500 |
| 2025/09/18 | 136 | 138 | 135 | 138 | 15,600 |
| 2025/09/17 | 137 | 138 | 136 | 136 | 10,500 |
| 2025/09/16 | 135 | 137 | 135 | 137 | 5,300 |
| 2025/09/12 | 137 | 137 | 135 | 135 | 14,600 |
| 2025/09/11 | 136 | 136 | 135 | 136 | 10,800 |
| 2025/09/10 | 136 | 136 | 134 | 135 | 22,700 |
| 2025/09/09 | 137 | 138 | 136 | 136 | 16,300 |
| 2025/09/08 | 137 | 138 | 137 | 137 | 9,000 |
| 2025/09/05 | 136 | 138 | 136 | 137 | 4,200 |
| 2025/09/04 | 136 | 137 | 135 | 136 | 6,100 |
| 2025/09/03 | 136 | 136 | 135 | 136 | 4,400 |
| 2025/09/02 | 135 | 136 | 135 | 136 | 14,400 |
| 2025/09/01 | 136 | 136 | 134 | 135 | 17,100 |
| 2025/08/29 | 136 | 136 | 133 | 136 | 26,500 |
| 2025/08/28 | 134 | 135 | 133 | 135 | 11,000 |
| 2025/08/27 | 134 | 135 | 133 | 134 | 13,400 |
| 2025/08/26 | 133 | 134 | 133 | 134 | 22,600 |
| 2025/08/25 | 134 | 134 | 132 | 132 | 17,000 |
| 2025/08/22 | 132 | 134 | 132 | 132 | 8,200 |
| 2025/08/21 | 133 | 134 | 131 | 132 | 35,200 |
| 2025/08/20 | 133 | 133 | 132 | 132 | 7,900 |
| 2025/08/19 | 134 | 134 | 131 | 132 | 40,200 |
| 2025/08/18 | 134 | 134 | 133 | 133 | 5,400 |
| 2025/08/15 | 135 | 135 | 132 | 133 | 19,400 |
| 2025/08/14 | 134 | 135 | 132 | 135 | 69,100 |
| 2025/08/13 | 137 | 143 | 136 | 143 | 94,500 |
| 2025/08/12 | 137 | 137 | 135 | 137 | 41,000 |
| 2025/08/08 | 135 | 136 | 133 | 136 | 25,400 |
| 2025/08/07 | 134 | 135 | 133 | 135 | 19,800 |
| 2025/08/06 | 134 | 134 | 134 | 134 | 4,900 |
| 2025/08/05 | 134 | 135 | 132 | 134 | 16,600 |
| 2025/08/04 | 134 | 134 | 132 | 134 | 11,800 |
| 2025/08/01 | 136 | 136 | 132 | 134 | 29,600 |
| 2025/07/31 | 135 | 136 | 134 | 135 | 14,200 |
| 2025/07/30 | 135 | 135 | 133 | 135 | 8,000 |
| 2025/07/29 | 135 | 135 | 134 | 135 | 8,700 |
| 2025/07/28 | 135 | 135 | 135 | 135 | 2,100 |
| 2025/07/25 | 135 | 135 | 134 | 135 | 5,900 |
| 2025/07/24 | 134 | 136 | 134 | 135 | 9,700 |
| 2025/07/23 | 135 | 136 | 134 | 134 | 3,300 |
| 2025/07/22 | 135 | 136 | 134 | 135 | 9,200 |
| 2025/07/18 | 134 | 135 | 133 | 135 | 9,200 |
| 2025/07/17 | 134 | 134 | 131 | 134 | 32,500 |
| 2025/07/16 | 133 | 134 | 133 | 134 | 1,900 |
| 2025/07/15 | 136 | 136 | 133 | 133 | 24,600 |
| 2025/07/14 | 135 | 136 | 135 | 135 | 15,400 |
| 2025/07/11 | 135 | 135 | 134 | 135 | 28,500 |
| 2025/07/10 | 135 | 135 | 134 | 135 | 8,300 |
| 2025/07/09 | 134 | 135 | 134 | 135 | 6,700 |
| 2025/07/08 | 134 | 134 | 133 | 133 | 14,500 |
| 2025/07/07 | 133 | 134 | 132 | 133 | 22,100 |
| 2025/07/04 | 134 | 134 | 133 | 134 | 800 |
| 2025/07/03 | 133 | 134 | 133 | 134 | 4,300 |
| 2025/07/02 | 135 | 135 | 133 | 133 | 14,500 |
| 2025/07/01 | 137 | 137 | 135 | 136 | 10,600 |
| 2025/06/30 | 136 | 137 | 135 | 137 | 10,800 |
| 2025/06/27 | 136 | 136 | 135 | 136 | 3,600 |
| 2025/06/26 | 135 | 136 | 134 | 135 | 34,000 |
| 2025/06/25 | 136 | 137 | 135 | 135 | 17,000 |
| 2025/06/24 | 135 | 137 | 133 | 135 | 17,500 |
| 2025/06/23 | 133 | 135 | 132 | 135 | 23,900 |
| 2025/06/20 | 131 | 132 | 131 | 132 | 6,100 |
| 2025/06/19 | 133 | 134 | 131 | 131 | 25,600 |
| 2025/06/18 | 132 | 134 | 131 | 132 | 12,100 |
| 2025/06/17 | 131 | 133 | 131 | 132 | 12,700 |
| 2025/06/16 | 130 | 132 | 130 | 131 | 21,900 |
| 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 |