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
2013/12/30 61 61 58 59 1,241,700
2013/12/27 56 60 55 59 7,736,900
2013/12/26 56 56 55 56 340,500
2013/12/25 53 56 53 56 4,606,600
2013/12/24 55 56 53 53 1,149,000
2013/12/20 54 55 53 55 1,715,100
2013/12/19 54 56 53 54 1,517,600
2013/12/18 54 55 54 54 139,900
2013/12/17 54 56 54 54 463,300
2013/12/16 54 55 53 53 1,091,100
2013/12/13 55 55 52 54 1,914,500
2013/12/12 53 56 52 56 1,342,300
2013/12/11 53 54 52 53 192,800
2013/12/10 55 56 53 53 1,019,700
2013/12/09 56 56 55 55 870,200
2013/12/06 57 57 56 56 1,180,800
2013/12/05 58 59 56 58 1,446,900
2013/12/04 58 59 57 59 197,200
2013/12/03 58 59 57 58 245,400
2013/12/02 58 59 57 58 431,700
2013/11/29 59 59 56 59 1,809,200
2013/11/28 58 59 58 59 391,200
2013/11/27 58 59 57 58 113,000
2013/11/26 58 59 57 58 809,100
2013/11/25 60 60 56 58 1,040,400
2013/11/22 61 61 59 59 951,000
2013/11/21 61 61 59 60 527,900
2013/11/20 58 62 58 62 1,814,800
2013/11/19 60 61 58 59 405,600
2013/11/18 58 60 58 59 245,600
2013/11/15 59 59 57 57 593,400
2013/11/14 59 59 57 58 435,000
2013/11/13 58 60 57 59 516,000
2013/11/12 58 59 57 58 238,100
2013/11/11 58 59 57 58 365,500
2013/11/08 57 59 57 58 328,600
2013/11/07 60 60 58 58 486,700
2013/11/06 60 60 56 60 2,640,800
2013/11/05 63 63 61 61 728,000
2013/11/01 64 64 61 62 3,978,200
2013/10/31 60 75 60 65 21,918,300
2013/10/30 59 60 58 59 391,400
2013/10/29 60 60 58 59 654,900
2013/10/28 60 61 58 60 3,259,700
2013/10/25 61 61 58 61 2,025,200
2013/10/24 60 61 59 61 498,000
2013/10/23 60 62 58 60 1,020,000
2013/10/22 58 63 56 60 3,069,000
2013/10/21 57 59 56 58 1,338,700
2013/10/18 57 58 56 56 483,900
2013/10/17 57 58 56 57 651,800
2013/10/16 56 58 55 56 1,041,500
2013/10/15 57 59 54 57 1,278,900
2013/10/11 55 58 54 56 2,730,300
2013/10/10 51 57 51 57 3,001,500
2013/10/09 51 52 50 51 288,200
2013/10/08 49 52 49 51 443,100
2013/10/07 50 52 48 50 1,844,200
2013/10/04 53 53 49 50 1,451,200
2013/10/03 51 57 50 54 4,406,700
2013/10/02 49 51 49 51 947,100
2013/10/01 49 50 48 49 1,299,600
2013/09/30 48 49 47 49 481,000
2013/09/27 47 48 46 48 469,900
2013/09/26 45 46 44 46 551,800
2013/09/25 45 46 44 46 5,903,900
2013/09/24 44 47 44 47 830,200
2013/09/20 43 45 43 44 488,200
2013/09/19 44 44 43 43 164,800
2013/09/18 43 44 43 43 213,600
2013/09/17 44 45 43 43 799,100
2013/09/13 43 44 43 43 166,700
2013/09/12 43 44 43 43 99,800
2013/09/11 44 44 42 43 810,600
2013/09/10 44 45 43 45 163,900
2013/09/09 44 45 43 43 237,300
2013/09/06 43 44 43 43 136,500
2013/09/05 44 44 43 43 163,800
2013/09/04 45 45 44 44 51,100
2013/09/03 45 45 44 45 243,700
2013/09/02 46 46 44 44 69,400
2013/08/30 47 47 44 45 1,056,300
2013/08/29 46 47 45 46 478,200
2013/08/28 47 48 44 47 1,556,400
2013/08/27 48 49 46 47 402,900
2013/08/26 48 49 47 48 96,300
2013/08/23 48 50 48 49 357,600
2013/08/22 49 49 45 48 875,200
2013/08/21 48 49 48 49 239,300
2013/08/20 48 49 47 49 119,800
2013/08/19 49 49 48 48 139,000
2013/08/16 48 48 47 48 192,800
2013/08/15 49 49 46 48 1,075,300
2013/08/14 52 52 49 49 1,497,000
2013/08/13 48 53 47 51 757,300
2013/08/12 47 48 46 47 833,900
2013/08/09 47 49 46 47 389,900
2013/08/08 45 48 45 46 811,500
2013/08/07 45 46 44 46 107,500
2013/08/06 46 46 44 46 316,100
2013/08/05 45 46 44 46 169,000
2013/08/02 42 45 42 45 584,800
2013/08/01 42 43 42 42 101,700
2013/07/31 43 43 42 42 209,700
2013/07/30 42 43 41 42 846,300
2013/07/29 43 43 42 42 174,100
2013/07/26 43 43 42 43 103,300
2013/07/25 43 44 43 43 108,700
2013/07/24 44 44 42 43 370,800
2013/07/23 42 44 41 44 777,400
2013/07/22 42 43 42 42 318,700
2013/07/19 42 43 42 42 128,000
2013/07/18 44 44 42 42 528,700
2013/07/17 43 44 43 43 389,700
2013/07/16 44 45 43 43 357,800
2013/07/12 44 44 43 44 489,300
2013/07/11 44 45 44 44 225,400
2013/07/10 44 45 44 44 154,000
2013/07/09 44 45 44 45 149,400
2013/07/08 44 45 43 44 597,600
2013/07/05 45 45 44 44 345,900
2013/07/04 45 45 43 45 423,200
2013/07/03 44 45 44 44 27,100
2013/07/02 43 46 43 44 937,000
2013/07/01 44 44 43 43 294,600
2013/06/28 45 45 43 43 382,700
2013/06/27 45 45 42 45 383,100
2013/06/26 45 45 43 45 704,000
2013/06/25 46 47 45 45 407,300
2013/06/24 47 48 46 47 200,700
2013/06/21 44 47 44 47 338,400
2013/06/20 45 46 44 46 228,500
2013/06/19 46 47 45 45 256,700
2013/06/18 48 48 46 46 352,400
2013/06/17 47 48 46 47 1,275,200
2013/06/14 47 47 46 47 50,400
2013/06/13 45 47 45 47 117,700
2013/06/12 46 46 45 46 155,100
2013/06/11 46 48 45 46 298,300
2013/06/10 45 47 45 46 144,700
2013/06/07 45 46 43 45 789,700
2013/06/06 48 50 46 47 1,253,100
2013/06/05 48 49 47 47 212,700
2013/06/04 48 49 46 48 796,900
2013/06/03 50 50 49 49 420,400
2013/05/31 51 52 50 50 206,200
2013/05/30 50 51 49 50 292,500
2013/05/29 50 51 49 50 214,800
2013/05/28 48 50 48 49 228,600
2013/05/27 49 49 48 48 434,500
2013/05/24 50 51 49 50 1,192,100
2013/05/23 54 54 51 51 1,409,600
2013/05/22 54 56 53 53 1,166,500
2013/05/21 55 56 53 53 886,400
2013/05/20 54 56 53 55 1,248,100
2013/05/17 50 54 49 52 483,500
2013/05/16 50 50 48 49 878,100
2013/05/15 55 57 48 50 6,097,000
2013/05/14 56 57 54 54 1,394,800
2013/05/13 59 59 56 56 1,332,800
2013/05/10 61 61 57 59 1,857,100
2013/05/09 59 63 56 61 4,466,000
2013/05/08 52 67 51 60 6,346,300
2013/05/07 49 52 49 51 3,973,600
2013/05/02 45 48 44 47 2,820,000
2013/05/01 46 47 44 44 509,000
2013/04/30 45 47 45 45 711,600
2013/04/26 46 47 44 44 1,356,500
2013/04/25 45 46 45 46 310,400
2013/04/24 46 46 43 45 2,112,500
2013/04/23 47 48 45 46 1,008,500
2013/04/22 43 49 43 48 3,374,100
2013/04/19 44 44 43 43 111,100
2013/04/18 44 45 43 44 1,154,700
2013/04/17 43 45 43 44 2,647,900
2013/04/16 42 44 41 43 2,263,800
2013/04/15 42 44 41 43 2,481,000
2013/04/12 43 43 40 42 2,936,800
2013/04/11 43 44 41 42 1,822,800
2013/04/10 40 44 39 42 4,307,400
2013/04/09 39 41 38 39 1,236,300
2013/04/08 39 40 38 39 476,400
2013/04/05 39 39 38 38 774,600
2013/04/04 38 38 36 37 240,000
2013/04/03 36 39 36 38 669,600
2013/04/02 36 37 35 36 1,347,500
2013/04/01 37 37 36 37 645,600
2013/03/29 37 38 36 37 514,000
2013/03/28 33 38 33 36 4,119,600
2013/03/27 38 39 38 38 990,100
2013/03/26 38 39 38 39 211,400
2013/03/25 39 40 37 38 1,176,000
2013/03/22 41 41 37 39 2,793,100
2013/03/21 39 41 39 41 732,700
2013/03/19 41 41 39 39 677,400
2013/03/18 41 42 40 41 295,900
2013/03/15 41 42 41 42 120,000
2013/03/14 41 42 40 41 275,800
2013/03/13 40 42 40 41 740,900
2013/03/12 42 43 39 39 1,245,100
2013/03/11 42 43 41 43 277,100
2013/03/08 42 43 41 42 196,900
2013/03/07 41 43 40 42 419,700
2013/03/06 41 42 40 41 145,500
2013/03/05 41 41 40 41 375,400
2013/03/04 40 42 40 41 322,800
2013/03/01 41 41 40 40 331,700
2013/02/28 42 42 39 40 248,800
2013/02/27 40 41 39 40 282,300
2013/02/26 41 42 40 40 209,200
2013/02/25 42 43 41 42 88,500
2013/02/22 42 42 41 41 120,100
2013/02/21 40 43 39 43 624,500
2013/02/20 40 41 39 40 127,300
2013/02/19 40 41 39 40 158,700
2013/02/18 41 42 39 39 405,700
2013/02/15 38 41 36 39 1,044,500
2013/02/14 39 39 38 38 525,900
2013/02/13 40 41 37 40 1,243,200
2013/02/12 43 43 40 41 1,079,500
2013/02/08 43 44 43 43 294,300
2013/02/07 44 45 43 43 344,600
2013/02/06 43 46 43 44 831,000
2013/02/05 43 44 42 43 540,900
2013/02/04 45 46 43 45 342,400
2013/02/01 45 45 43 43 281,100
2013/01/31 45 45 43 44 468,300
2013/01/30 44 46 42 42 813,500
2013/01/29 46 46 43 43 1,385,500
2013/01/28 40 50 39 48 6,063,400
2013/01/25 42 42 39 39 2,152,200
2013/01/24 39 41 38 40 1,083,500
2013/01/23 39 39 38 38 212,800
2013/01/22 39 40 38 39 392,800
2013/01/21 38 40 38 39 426,200
2013/01/18 38 39 37 38 373,800
2013/01/17 38 38 37 37 205,800
2013/01/16 40 40 37 38 843,200
2013/01/15 37 40 37 40 1,455,100
2013/01/11 36 38 35 36 844,700
2013/01/10 36 37 35 36 510,800
2013/01/09 35 36 34 36 487,400
2013/01/08 37 37 35 35 289,100
2013/01/07 34 39 34 37 2,091,100
2013/01/04 34 34 33 33 519,000

このページの先頭へ