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

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
2007/12/28 48 48 46 46 1,348,200
2007/12/27 50 51 46 47 1,298,500
2007/12/26 49 52 47 49 1,667,300
2007/12/25 55 55 44 48 3,124,300
2007/12/21 53 55 51 52 1,328,800
2007/12/20 58 58 53 53 3,337,900
2007/12/19 54 63 53 59 9,120,200
2007/12/18 56 57 51 54 3,074,600
2007/12/17 63 64 55 56 6,047,600
2007/12/14 60 72 57 58 26,294,000
2007/12/13 45 55 44 52 10,773,900
2007/12/12 44 46 43 45 1,291,000
2007/12/11 43 48 42 45 1,813,600
2007/12/10 40 44 40 43 875,300
2007/12/07 45 46 41 41 2,927,700
2007/12/06 42 52 42 46 9,472,900
2007/12/05 40 42 40 42 637,800
2007/12/04 41 41 39 40 990,700
2007/12/03 38 42 38 40 1,082,800
2007/11/30 36 39 36 38 703,500
2007/11/29 37 38 36 38 996,000
2007/11/28 36 37 36 37 513,000
2007/11/27 36 37 35 36 563,700
2007/11/26 36 37 35 36 163,100
2007/11/22 35 37 35 36 210,600
2007/11/21 37 38 36 37 548,300
2007/11/20 36 38 35 38 413,400
2007/11/19 37 37 35 36 415,300
2007/11/16 37 38 36 37 719,800
2007/11/15 35 37 35 35 393,600
2007/11/14 37 37 34 34 311,900
2007/11/13 35 37 35 35 561,200
2007/11/12 35 36 34 35 451,800
2007/11/09 36 37 36 36 162,900
2007/11/08 36 37 35 35 534,200
2007/11/07 36 37 34 35 842,500
2007/11/06 37 38 36 36 330,100
2007/11/05 38 38 37 37 385,200
2007/11/02 38 39 38 38 517,400
2007/11/01 40 40 38 38 611,500
2007/10/31 45 47 39 39 4,010,800
2007/10/30 38 47 37 43 4,736,000
2007/10/29 37 39 37 38 346,800
2007/10/26 37 38 37 37 218,200
2007/10/25 37 38 37 37 319,100
2007/10/24 37 38 37 37 151,600
2007/10/23 38 38 37 37 165,600
2007/10/22 38 39 37 38 677,100
2007/10/19 38 39 37 39 377,200
2007/10/18 37 38 37 38 388,300
2007/10/17 38 38 37 37 533,200
2007/10/16 38 38 37 38 388,400
2007/10/15 39 39 38 38 294,100
2007/10/12 38 39 38 38 400,900
2007/10/11 38 39 38 38 176,800
2007/10/10 39 40 38 38 429,200
2007/10/09 38 39 37 38 494,900
2007/10/05 38 38 37 37 204,800
2007/10/04 37 38 36 37 241,200
2007/10/03 37 38 36 36 457,900
2007/10/02 36 38 36 36 805,200
2007/10/01 37 38 36 36 700,100
2007/09/28 37 42 36 36 4,115,300
2007/09/27 37 37 36 37 656,700
2007/09/26 37 37 36 37 325,300
2007/09/25 36 36 35 35 466,000
2007/09/21 36 36 35 35 631,400
2007/09/20 35 38 34 35 1,596,500
2007/09/19 36 36 33 34 1,929,900
2007/09/18 35 36 35 36 1,081,300
2007/09/14 37 38 37 37 499,200
2007/09/13 38 39 37 37 1,293,400
2007/09/12 39 39 37 39 1,573,900
2007/09/11 39 40 38 38 360,900
2007/09/10 39 40 38 38 787,000
2007/09/07 41 41 39 39 1,608,200
2007/09/06 40 41 40 40 988,700
2007/09/05 42 43 40 40 1,346,300
2007/09/04 40 42 40 41 392,000
2007/09/03 41 41 40 40 639,500
2007/08/31 40 41 40 40 482,700
2007/08/30 41 42 40 40 476,300
2007/08/29 40 41 39 41 1,141,600
2007/08/28 39 45 39 42 4,867,200
2007/08/27 39 41 39 39 692,700
2007/08/24 39 40 39 39 289,200
2007/08/23 39 40 38 40 370,400
2007/08/22 38 40 38 40 848,600
2007/08/21 40 41 39 40 376,500
2007/08/20 39 41 39 39 482,100
2007/08/17 39 41 37 39 840,800
2007/08/16 42 42 38 40 1,002,700
2007/08/15 41 42 41 42 320,100
2007/08/14 41 43 41 42 437,200
2007/08/13 42 42 40 41 460,500
2007/08/10 46 47 42 42 2,752,500
2007/08/09 42 47 41 46 2,520,500
2007/08/08 36 43 36 41 3,549,500
2007/08/07 39 39 36 38 1,570,100
2007/08/06 40 40 38 39 1,516,300
2007/08/03 43 44 40 41 1,568,700
2007/08/02 44 45 43 44 427,000
2007/08/01 45 46 44 44 516,500
2007/07/31 45 46 44 45 739,500
2007/07/30 44 46 43 45 1,166,500
2007/07/27 46 46 43 44 2,081,800
2007/07/26 47 48 47 47 1,433,100
2007/07/25 48 49 47 48 713,000
2007/07/24 48 50 47 49 1,223,300
2007/07/23 49 49 48 48 856,500
2007/07/20 51 51 48 48 1,822,000
2007/07/19 50 53 49 52 3,657,100
2007/07/18 48 50 47 49 2,234,400
2007/07/17 50 50 47 47 1,617,500
2007/07/13 50 51 48 50 2,068,900
2007/07/12 52 52 50 50 605,000
2007/07/11 52 52 51 52 865,800
2007/07/10 54 54 52 52 985,500
2007/07/09 53 54 53 54 623,900
2007/07/06 54 54 52 54 1,073,300
2007/07/05 53 55 52 53 870,000
2007/07/04 54 54 52 52 1,005,700
2007/07/03 54 55 53 55 929,100
2007/07/02 56 57 53 54 2,818,900
2007/06/29 55 59 54 56 3,531,300
2007/06/28 56 57 54 55 1,779,700
2007/06/27 57 58 55 57 2,615,900
2007/06/26 55 61 54 58 9,169,500
2007/06/25 56 57 54 54 1,740,000
2007/06/22 57 58 56 56 1,278,500
2007/06/21 58 58 56 56 1,976,300
2007/06/20 59 60 57 58 1,891,900
2007/06/19 59 61 58 60 2,273,600
2007/06/18 62 62 57 58 4,938,600
2007/06/15 63 66 61 61 11,151,600
2007/06/14 56 64 54 62 15,124,500
2007/06/13 58 62 53 56 11,418,000
2007/06/12 51 59 50 57 7,435,700
2007/06/11 52 53 50 52 2,669,200
2007/06/08 53 54 50 51 9,895,000
2007/06/07 54 63 53 58 9,257,900
2007/06/06 53 59 48 53 8,892,600
2007/06/05 56 57 50 53 7,637,700
2007/06/04 67 71 57 57 6,780,400
2007/06/01 63 69 62 65 14,233,000
2007/05/31 64 75 59 68 33,989,500
2007/05/30 44 57 43 56 11,569,900
2007/05/29 45 46 43 43 2,295,300
2007/05/28 44 46 43 45 3,203,300
2007/05/25 45 48 44 47 4,282,400
2007/05/24 45 51 43 49 6,539,500
2007/05/23 47 48 44 46 9,729,000
2007/05/22 56 56 39 42 25,437,400
2007/05/21 55 57 54 56 1,956,500
2007/05/18 59 60 55 56 3,680,000
2007/05/17 58 63 57 60 13,879,000
2007/05/16 69 72 52 54 24,270,800
2007/05/15 81 81 74 74 4,652,800
2007/05/14 87 90 83 83 3,324,800
2007/05/11 94 95 91 92 2,799,200
2007/05/10 102 102 99 99 455,800
2007/05/09 105 105 100 102 1,442,000
2007/05/08 101 106 101 105 1,540,000
2007/05/07 96 106 96 102 3,210,200
2007/05/02 96 96 92 96 815,600
2007/05/01 97 97 95 95 608,700
2007/04/27 97 98 96 98 604,000
2007/04/26 99 99 96 98 678,800
2007/04/25 98 100 98 98 375,000
2007/04/24 99 101 97 98 501,400
2007/04/23 97 99 96 99 928,000
2007/04/20 98 99 95 97 2,324,900
2007/04/19 104 104 99 100 1,523,100
2007/04/18 103 104 101 101 848,200
2007/04/17 104 104 102 103 548,900
2007/04/16 105 106 102 103 731,100
2007/04/13 103 108 102 106 2,103,200
2007/04/12 102 103 100 102 1,222,100
2007/04/11 104 105 102 103 1,213,900
2007/04/10 104 105 103 104 629,800
2007/04/09 105 106 103 104 936,200
2007/04/06 109 111 103 103 2,428,000
2007/04/05 106 112 106 108 3,221,200
2007/04/04 107 111 101 106 4,729,200
2007/04/03 110 111 103 103 4,477,800
2007/04/02 119 119 112 114 2,307,900
2007/03/30 119 122 118 119 1,144,600
2007/03/29 118 121 118 118 879,800
2007/03/28 118 121 117 119 1,456,200
2007/03/27 118 119 117 117 444,000
2007/03/26 116 119 116 118 1,067,300
2007/03/23 122 122 115 118 3,352,400
2007/03/22 123 123 121 122 1,412,200
2007/03/20 125 126 119 121 2,008,800
2007/03/19 123 125 122 123 1,106,400
2007/03/16 125 126 124 124 748,500
2007/03/15 127 127 124 127 996,100
2007/03/14 126 128 124 124 1,672,800
2007/03/13 129 132 128 128 2,350,900
2007/03/12 128 129 126 128 1,495,300
2007/03/09 126 127 124 125 1,171,200
2007/03/08 123 127 123 126 986,700
2007/03/07 129 129 123 125 1,893,200
2007/03/06 122 126 122 125 2,463,500
2007/03/05 126 127 121 121 2,032,400
2007/03/02 127 130 126 130 1,340,500
2007/03/01 136 136 128 129 2,705,100
2007/02/28 123 136 118 133 7,625,300
2007/02/27 137 142 136 138 5,520,700
2007/02/26 139 140 136 138 2,596,300
2007/02/23 134 140 131 140 5,509,200
2007/02/22 137 140 135 137 3,145,300
2007/02/21 135 141 133 140 4,501,000
2007/02/20 140 143 134 136 4,584,300
2007/02/19 132 139 131 139 4,886,900
2007/02/16 129 131 127 130 2,599,000
2007/02/15 124 131 124 127 5,107,700
2007/02/14 122 123 118 122 3,838,700
2007/02/13 128 128 122 124 3,931,500
2007/02/09 131 132 129 130 1,358,500
2007/02/08 129 133 126 133 1,687,800
2007/02/07 136 136 131 133 1,877,100
2007/02/06 135 137 135 136 867,300
2007/02/05 136 137 133 135 1,253,500
2007/02/02 140 141 137 138 1,921,800
2007/02/01 134 140 133 138 2,679,500
2007/01/31 134 136 131 135 2,263,300
2007/01/30 140 140 133 135 3,329,400
2007/01/29 140 142 137 139 2,440,200
2007/01/26 141 142 137 138 3,698,200
2007/01/25 142 147 141 142 4,079,300
2007/01/24 141 143 140 141 2,563,700
2007/01/23 145 147 142 143 3,378,200
2007/01/22 150 150 144 145 5,531,700
2007/01/19 146 151 143 151 10,052,700
2007/01/18 141 146 140 146 2,915,200
2007/01/17 145 148 140 141 9,408,200
2007/01/16 137 147 137 146 10,510,200
2007/01/15 135 141 134 137 4,476,300
2007/01/12 137 139 135 136 2,532,600
2007/01/11 141 145 133 136 5,203,300
2007/01/10 145 155 131 137 17,275,400
2007/01/09 141 149 137 144 7,972,800
2007/01/05 138 140 132 137 6,798,000
2007/01/04 125 137 124 136 3,770,400

このページの先頭へ