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
2010/12/30 29 29 28 28 166,100
2010/12/29 28 29 28 29 165,600
2010/12/28 29 29 28 28 110,500
2010/12/27 29 29 28 28 347,900
2010/12/24 29 30 29 29 796,700
2010/12/22 29 30 29 29 164,900
2010/12/21 29 30 29 29 163,000
2010/12/20 31 31 29 29 282,400
2010/12/17 32 32 30 30 140,700
2010/12/16 32 32 30 31 460,900
2010/12/15 34 34 32 32 2,010,300
2010/12/14 29 34 29 34 2,439,200
2010/12/13 29 31 28 30 1,460,900
2010/12/10 29 29 28 29 854,600
2010/12/09 29 30 29 30 50,400
2010/12/08 29 30 28 29 223,000
2010/12/07 30 30 29 29 659,600
2010/12/06 29 31 29 29 599,200
2010/12/03 29 30 28 30 24,300
2010/12/02 29 29 28 28 42,000
2010/12/01 30 30 29 29 536,700
2010/11/30 29 30 28 30 57,200
2010/11/29 29 30 28 30 242,900
2010/11/26 29 29 28 29 314,500
2010/11/25 30 30 29 29 597,500
2010/11/24 29 30 29 30 554,700
2010/11/22 29 30 28 29 664,100
2010/11/19 30 30 28 30 935,000
2010/11/18 29 31 28 29 933,600
2010/11/17 28 28 28 28 371,200
2010/11/16 28 29 28 28 580,400
2010/11/15 29 29 28 28 459,900
2010/11/12 29 29 28 28 569,100
2010/11/11 29 29 28 29 584,100
2010/11/10 29 30 29 29 440,500
2010/11/09 30 31 29 30 873,300
2010/11/08 30 31 30 31 25,700
2010/11/05 29 31 29 30 483,400
2010/11/04 29 30 29 29 276,500
2010/11/02 30 30 28 29 216,400
2010/11/01 29 31 29 30 792,700
2010/10/29 30 30 29 30 83,200
2010/10/28 29 30 28 29 288,500
2010/10/27 29 29 28 29 342,100
2010/10/26 30 30 28 29 381,900
2010/10/25 29 30 29 29 28,000
2010/10/22 30 30 29 30 52,100
2010/10/21 30 30 29 29 527,400
2010/10/20 29 29 29 29 515,000
2010/10/19 30 30 29 29 345,900
2010/10/18 29 30 28 30 123,800
2010/10/15 30 30 28 29 1,571,900
2010/10/14 31 31 30 31 422,300
2010/10/13 32 32 31 32 111,700
2010/10/12 32 32 31 31 28,100
2010/10/08 32 32 31 31 100,200
2010/10/07 32 32 31 32 13,100
2010/10/06 31 31 31 31 411,000
2010/10/05 31 32 30 32 286,600
2010/10/04 31 32 30 31 491,100
2010/10/01 31 31 31 31 490,700
2010/09/30 31 31 31 31 554,900
2010/09/29 31 32 31 31 261,500
2010/09/28 31 32 31 31 416,200
2010/09/27 31 32 31 32 52,200
2010/09/24 31 31 31 31 520,100
2010/09/22 30 32 30 32 597,300
2010/09/21 31 32 31 31 658,500
2010/09/17 31 32 31 31 541,000
2010/09/16 31 32 31 31 16,000
2010/09/15 31 32 31 31 109,000
2010/09/14 31 32 31 31 16,200
2010/09/13 32 32 31 31 192,400
2010/09/10 32 32 31 32 671,600
2010/09/09 32 32 31 31 675,200
2010/09/08 32 33 32 32 113,000
2010/09/07 32 33 31 32 1,002,000
2010/09/06 33 33 32 32 364,400
2010/09/03 32 33 31 33 831,900
2010/09/02 30 32 30 32 457,700
2010/09/01 30 31 30 31 53,800
2010/08/31 30 31 28 30 723,200
2010/08/30 29 30 28 30 139,000
2010/08/27 28 29 28 28 747,400
2010/08/26 28 29 27 28 105,700
2010/08/25 28 29 27 27 136,300
2010/08/24 28 29 28 29 564,300
2010/08/23 26 28 26 28 150,900
2010/08/20 25 27 25 26 286,700
2010/08/19 25 26 24 26 771,100
2010/08/18 25 26 25 25 118,400
2010/08/17 25 26 24 26 790,500
2010/08/16 26 26 24 25 34,100
2010/08/13 25 26 25 25 32,400
2010/08/12 24 25 24 25 258,500
2010/08/11 24 25 24 25 832,600
2010/08/10 24 25 24 25 41,600
2010/08/09 25 26 25 26 31,500
2010/08/06 26 26 24 25 1,258,200
2010/08/05 25 26 24 26 17,500
2010/08/04 24 26 24 25 56,500
2010/08/03 25 25 24 25 353,900
2010/08/02 25 26 25 25 1,111,800
2010/07/30 25 26 25 26 47,500
2010/07/29 26 26 25 25 13,800
2010/07/28 26 27 26 26 389,400
2010/07/27 26 27 25 26 492,500
2010/07/26 25 26 25 26 911,100
2010/07/23 26 26 25 26 453,500
2010/07/22 25 26 25 26 28,700
2010/07/21 25 26 25 26 54,100
2010/07/20 26 26 25 26 544,100
2010/07/16 26 26 25 26 313,500
2010/07/15 26 27 25 26 419,600
2010/07/14 26 27 25 27 350,900
2010/07/13 26 26 25 25 354,400
2010/07/12 25 27 25 26 489,900
2010/07/09 26 26 25 25 301,200
2010/07/08 26 27 26 26 167,800
2010/07/07 26 26 26 26 212,400
2010/07/06 26 27 26 26 30,900
2010/07/05 26 27 26 27 57,500
2010/07/02 27 27 26 26 530,000
2010/07/01 26 27 25 27 561,200
2010/06/30 27 27 26 27 391,400
2010/06/29 27 28 27 28 418,400
2010/06/28 28 28 27 27 32,200
2010/06/25 27 28 27 28 348,300
2010/06/24 28 28 27 27 332,000
2010/06/23 27 28 27 28 504,400
2010/06/22 28 28 27 28 187,800
2010/06/21 28 29 28 28 257,600
2010/06/18 28 29 28 29 35,000
2010/06/17 28 29 27 28 242,900
2010/06/16 29 29 28 29 764,500
2010/06/15 28 29 28 29 221,900
2010/06/14 28 29 28 28 571,300
2010/06/11 30 30 29 29 353,300
2010/06/10 30 30 30 30 594,500
2010/06/09 31 31 29 30 642,800
2010/06/08 30 31 29 31 562,500
2010/06/07 30 30 28 30 446,200
2010/06/04 31 31 30 30 466,100
2010/06/03 31 31 30 30 21,500
2010/06/02 31 32 30 31 290,500
2010/06/01 32 32 30 31 635,800
2010/05/31 32 32 31 32 44,000
2010/05/28 32 32 31 32 32,700
2010/05/27 31 32 31 32 103,600
2010/05/26 31 32 31 32 100,600
2010/05/25 31 33 30 33 612,200
2010/05/24 32 32 31 32 34,200
2010/05/21 31 33 30 33 242,700
2010/05/20 31 33 30 33 187,100
2010/05/19 31 33 30 33 1,189,700
2010/05/18 32 33 31 33 276,100
2010/05/17 33 33 31 32 489,700
2010/05/14 33 33 31 33 105,500
2010/05/13 33 33 32 33 86,400
2010/05/12 32 33 31 33 221,300
2010/05/11 33 33 32 32 69,900
2010/05/10 31 33 31 33 329,300
2010/05/07 30 32 29 32 610,200
2010/05/06 30 32 30 31 91,400
2010/04/30 31 31 30 31 40,200
2010/04/28 31 32 31 31 128,100
2010/04/27 31 32 30 31 470,400
2010/04/26 30 32 30 32 418,700
2010/04/23 31 31 30 30 32,400
2010/04/22 31 32 30 30 538,300
2010/04/21 31 32 31 32 21,500
2010/04/20 31 32 30 32 325,200
2010/04/19 33 33 31 31 333,900
2010/04/16 33 33 32 33 81,900
2010/04/15 31 33 31 33 104,900
2010/04/14 32 33 31 31 89,100
2010/04/13 30 33 30 32 561,200
2010/04/12 30 31 29 30 192,400
2010/04/09 29 30 29 30 35,300
2010/04/08 29 30 29 30 25,200
2010/04/07 29 30 29 29 138,900
2010/04/06 29 30 29 29 47,200
2010/04/05 29 30 29 29 51,600
2010/04/02 29 30 29 30 9,200
2010/04/01 29 30 28 30 113,100
2010/03/31 29 29 28 29 73,600
2010/03/30 28 29 28 29 124,000
2010/03/29 28 29 28 28 21,700
2010/03/26 28 29 28 28 27,700
2010/03/25 28 29 28 28 50,900
2010/03/24 28 29 28 28 52,600
2010/03/23 28 29 28 28 72,200
2010/03/19 28 29 28 28 55,000
2010/03/18 28 28 28 28 80,400
2010/03/17 28 29 28 28 23,900
2010/03/16 28 29 28 28 98,900
2010/03/15 28 29 28 28 20,100
2010/03/12 28 29 27 28 159,600
2010/03/11 30 30 28 29 313,000
2010/03/10 30 30 29 30 26,200
2010/03/09 29 31 29 30 90,300
2010/03/08 30 30 29 30 59,300
2010/03/05 29 30 29 30 49,700
2010/03/04 29 30 29 30 30,100
2010/03/03 29 30 29 30 1,200
2010/03/02 30 30 29 29 4,600
2010/03/01 30 30 29 30 26,200
2010/02/26 30 30 29 29 47,600
2010/02/25 30 30 29 30 37,800
2010/02/24 29 31 29 30 17,100
2010/02/23 30 31 29 31 60,500
2010/02/22 30 31 29 31 16,800
2010/02/19 30 30 30 30 40,500
2010/02/18 30 32 29 30 137,400
2010/02/17 29 30 29 30 19,100
2010/02/16 30 31 29 29 83,000
2010/02/15 30 31 29 30 18,900
2010/02/12 30 31 29 30 62,800
2010/02/10 30 31 30 31 70,700
2010/02/09 30 31 30 30 82,500
2010/02/08 30 31 30 31 68,400
2010/02/05 30 30 30 30 17,300
2010/02/04 30 32 30 31 70,300
2010/02/03 31 31 30 31 57,300
2010/02/02 30 30 29 30 24,800
2010/02/01 31 31 30 30 31,800
2010/01/29 31 31 30 30 33,000
2010/01/28 31 32 30 32 71,300
2010/01/27 32 32 30 32 57,900
2010/01/26 29 32 29 32 208,800
2010/01/25 30 30 29 29 20,300
2010/01/22 30 31 29 30 59,000
2010/01/21 29 30 29 29 92,900
2010/01/20 29 29 29 29 30,100
2010/01/19 30 30 29 29 40,600
2010/01/18 30 30 30 30 22,800
2010/01/15 30 31 29 31 32,500
2010/01/14 29 31 29 31 50,200
2010/01/13 30 31 29 30 441,400
2010/01/12 31 32 31 31 135,100
2010/01/08 32 32 31 32 56,600
2010/01/07 32 32 31 32 69,400
2010/01/06 32 33 31 32 55,000
2010/01/05 32 33 31 32 79,600
2010/01/04 33 33 32 33 48,200

このページの先頭へ