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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 151 | 151 | 148 | 149 | 62,900 |
| 2024/08/15 | 151 | 152 | 150 | 150 | 2,200 |
| 2024/08/14 | 152 | 152 | 150 | 151 | 3,000 |
| 2024/08/13 | 154 | 154 | 150 | 152 | 20,400 |
| 2024/08/09 | 152 | 152 | 149 | 151 | 13,400 |
| 2024/08/08 | 147 | 154 | 142 | 149 | 49,400 |
| 2024/08/07 | 150 | 155 | 150 | 155 | 21,500 |
| 2024/08/06 | 147 | 153 | 140 | 150 | 59,600 |
| 2024/08/05 | 160 | 160 | 147 | 147 | 54,300 |
| 2024/08/02 | 165 | 165 | 162 | 162 | 42,900 |
| 2024/08/01 | 166 | 167 | 165 | 165 | 15,600 |
| 2024/07/31 | 168 | 169 | 167 | 169 | 6,000 |
| 2024/07/30 | 168 | 168 | 166 | 168 | 7,700 |
| 2024/07/29 | 167 | 168 | 166 | 168 | 8,700 |
| 2024/07/26 | 166 | 167 | 166 | 166 | 24,500 |
| 2024/07/25 | 167 | 168 | 166 | 166 | 20,500 |
| 2024/07/24 | 168 | 169 | 167 | 167 | 18,400 |
| 2024/07/23 | 168 | 170 | 168 | 169 | 19,700 |
| 2024/07/22 | 168 | 168 | 167 | 168 | 7,500 |
| 2024/07/19 | 168 | 169 | 167 | 168 | 23,000 |
| 2024/07/18 | 169 | 169 | 168 | 168 | 9,500 |
| 2024/07/17 | 169 | 169 | 169 | 169 | 11,600 |
| 2024/07/16 | 169 | 169 | 167 | 169 | 18,400 |
| 2024/07/12 | 169 | 169 | 167 | 169 | 20,800 |
| 2024/07/11 | 168 | 168 | 166 | 168 | 23,400 |
| 2024/07/10 | 168 | 168 | 166 | 166 | 20,400 |
| 2024/07/09 | 169 | 169 | 167 | 167 | 11,700 |
| 2024/07/08 | 169 | 169 | 168 | 169 | 8,700 |
| 2024/07/05 | 168 | 168 | 168 | 168 | 25,200 |
| 2024/07/04 | 169 | 169 | 167 | 167 | 17,700 |
| 2024/07/03 | 169 | 169 | 166 | 169 | 15,100 |
| 2024/07/02 | 168 | 170 | 159 | 169 | 95,900 |
| 2024/07/01 | 170 | 170 | 168 | 169 | 15,400 |
| 2024/06/28 | 171 | 171 | 168 | 169 | 14,300 |
| 2024/06/27 | 169 | 169 | 167 | 169 | 13,000 |
| 2024/06/26 | 169 | 170 | 167 | 169 | 34,400 |
| 2024/06/25 | 168 | 169 | 167 | 167 | 50,100 |
| 2024/06/24 | 169 | 170 | 168 | 169 | 50,300 |
| 2024/06/21 | 168 | 169 | 167 | 168 | 17,600 |
| 2024/06/20 | 169 | 169 | 167 | 168 | 31,400 |
| 2024/06/19 | 170 | 170 | 168 | 168 | 8,900 |
| 2024/06/18 | 169 | 170 | 168 | 169 | 5,300 |
| 2024/06/17 | 169 | 169 | 167 | 169 | 14,600 |
| 2024/06/14 | 170 | 171 | 169 | 169 | 14,900 |
| 2024/06/13 | 171 | 171 | 168 | 170 | 27,900 |
| 2024/06/12 | 172 | 173 | 169 | 169 | 34,100 |
| 2024/06/11 | 170 | 172 | 168 | 171 | 46,200 |
| 2024/06/10 | 172 | 177 | 170 | 171 | 85,600 |
| 2024/06/07 | 176 | 177 | 174 | 174 | 4,200 |
| 2024/06/06 | 178 | 178 | 176 | 176 | 3,800 |
| 2024/06/05 | 178 | 178 | 176 | 177 | 1,100 |
| 2024/06/04 | 178 | 178 | 176 | 178 | 5,700 |
| 2024/06/03 | 177 | 178 | 177 | 177 | 5,900 |
| 2024/05/31 | 180 | 180 | 172 | 177 | 27,800 |
| 2024/05/30 | 177 | 179 | 177 | 178 | 3,900 |
| 2024/05/29 | 180 | 180 | 176 | 177 | 20,500 |
| 2024/05/28 | 179 | 180 | 179 | 180 | 7,600 |
| 2024/05/27 | 180 | 180 | 179 | 180 | 1,300 |
| 2024/05/24 | 180 | 181 | 179 | 180 | 4,800 |
| 2024/05/23 | 181 | 182 | 181 | 181 | 1,700 |
| 2024/05/22 | 181 | 183 | 181 | 181 | 7,600 |
| 2024/05/21 | 183 | 183 | 181 | 181 | 5,100 |
| 2024/05/20 | 180 | 181 | 180 | 181 | 8,400 |
| 2024/05/17 | 183 | 183 | 177 | 180 | 43,000 |
| 2024/05/16 | 183 | 184 | 178 | 181 | 110,100 |
| 2024/05/15 | 189 | 195 | 183 | 195 | 58,300 |
| 2024/05/14 | 190 | 190 | 186 | 189 | 40,100 |
| 2024/05/13 | 185 | 193 | 184 | 186 | 77,900 |
| 2024/05/10 | 183 | 183 | 180 | 182 | 44,100 |
| 2024/05/09 | 181 | 182 | 180 | 182 | 19,800 |
| 2024/05/08 | 183 | 183 | 181 | 182 | 8,200 |
| 2024/05/07 | 181 | 183 | 181 | 183 | 10,300 |
| 2024/05/02 | 180 | 181 | 180 | 181 | 7,500 |
| 2024/05/01 | 180 | 182 | 180 | 182 | 5,800 |
| 2024/04/30 | 182 | 182 | 180 | 182 | 8,500 |
| 2024/04/26 | 181 | 181 | 180 | 180 | 2,100 |
| 2024/04/25 | 182 | 182 | 179 | 179 | 11,800 |
| 2024/04/24 | 179 | 184 | 178 | 182 | 20,500 |
| 2024/04/23 | 181 | 181 | 177 | 180 | 18,900 |
| 2024/04/22 | 179 | 182 | 179 | 181 | 15,400 |
| 2024/04/19 | 184 | 184 | 180 | 181 | 13,600 |
| 2024/04/18 | 182 | 184 | 182 | 183 | 7,500 |
| 2024/04/17 | 182 | 184 | 182 | 184 | 3,900 |
| 2024/04/16 | 185 | 186 | 182 | 182 | 15,900 |
| 2024/04/15 | 188 | 188 | 184 | 185 | 13,500 |
| 2024/04/12 | 187 | 187 | 184 | 184 | 12,000 |
| 2024/04/11 | 185 | 186 | 184 | 186 | 7,400 |
| 2024/04/10 | 184 | 187 | 184 | 184 | 8,400 |
| 2024/04/09 | 186 | 186 | 184 | 184 | 8,300 |
| 2024/04/08 | 184 | 189 | 184 | 185 | 16,400 |
| 2024/04/05 | 185 | 187 | 184 | 185 | 13,600 |
| 2024/04/04 | 185 | 189 | 185 | 187 | 9,200 |
| 2024/04/03 | 184 | 187 | 184 | 185 | 6,900 |
| 2024/04/02 | 185 | 188 | 185 | 185 | 4,000 |
| 2024/04/01 | 189 | 189 | 185 | 185 | 10,700 |
| 2024/03/29 | 189 | 189 | 185 | 187 | 19,300 |
| 2024/03/28 | 185 | 188 | 185 | 188 | 7,300 |
| 2024/03/27 | 188 | 188 | 185 | 185 | 10,000 |
| 2024/03/26 | 185 | 187 | 185 | 186 | 7,300 |
| 2024/03/25 | 187 | 190 | 185 | 185 | 35,800 |
| 2024/03/22 | 190 | 190 | 186 | 189 | 19,300 |
| 2024/03/21 | 189 | 189 | 186 | 188 | 23,200 |
| 2024/03/19 | 186 | 187 | 184 | 185 | 7,200 |
| 2024/03/18 | 185 | 187 | 184 | 186 | 12,800 |
| 2024/03/15 | 186 | 186 | 182 | 184 | 14,400 |
| 2024/03/14 | 184 | 186 | 182 | 186 | 16,100 |
| 2024/03/13 | 183 | 184 | 181 | 184 | 14,600 |
| 2024/03/12 | 184 | 184 | 180 | 182 | 18,500 |
| 2024/03/11 | 182 | 182 | 179 | 182 | 37,700 |
| 2024/03/08 | 183 | 183 | 181 | 182 | 35,000 |
| 2024/03/07 | 183 | 184 | 182 | 182 | 10,600 |
| 2024/03/06 | 182 | 184 | 180 | 184 | 67,700 |
| 2024/03/05 | 182 | 186 | 182 | 186 | 19,400 |
| 2024/03/04 | 183 | 185 | 182 | 183 | 14,400 |
| 2024/03/01 | 187 | 187 | 183 | 184 | 13,800 |
| 2024/02/29 | 190 | 190 | 183 | 186 | 41,200 |
| 2024/02/28 | 182 | 190 | 181 | 186 | 108,000 |
| 2024/02/27 | 179 | 182 | 179 | 182 | 25,300 |
| 2024/02/26 | 180 | 181 | 178 | 179 | 8,400 |
| 2024/02/22 | 178 | 181 | 178 | 179 | 9,300 |
| 2024/02/21 | 181 | 181 | 177 | 178 | 27,500 |
| 2024/02/20 | 182 | 185 | 179 | 180 | 36,900 |
| 2024/02/19 | 182 | 184 | 181 | 183 | 10,300 |
| 2024/02/16 | 184 | 184 | 180 | 182 | 10,800 |
| 2024/02/15 | 189 | 189 | 178 | 180 | 99,200 |
| 2024/02/14 | 190 | 192 | 187 | 192 | 53,000 |
| 2024/02/13 | 189 | 190 | 186 | 186 | 82,100 |
| 2024/02/09 | 185 | 185 | 179 | 184 | 35,300 |
| 2024/02/08 | 183 | 186 | 180 | 184 | 35,300 |
| 2024/02/07 | 180 | 183 | 179 | 183 | 16,100 |
| 2024/02/06 | 181 | 182 | 179 | 182 | 8,300 |
| 2024/02/05 | 179 | 181 | 179 | 181 | 11,800 |
| 2024/02/02 | 178 | 181 | 178 | 181 | 24,900 |
| 2024/02/01 | 179 | 181 | 178 | 181 | 14,700 |
| 2024/01/31 | 181 | 181 | 179 | 181 | 10,600 |
| 2024/01/30 | 181 | 182 | 177 | 181 | 44,600 |
| 2024/01/29 | 182 | 182 | 181 | 182 | 5,000 |
| 2024/01/26 | 179 | 181 | 179 | 181 | 23,200 |
| 2024/01/25 | 182 | 182 | 179 | 182 | 19,600 |
| 2024/01/24 | 183 | 183 | 177 | 182 | 57,000 |
| 2024/01/23 | 182 | 186 | 182 | 184 | 21,300 |
| 2024/01/22 | 181 | 183 | 179 | 183 | 24,500 |
| 2024/01/19 | 183 | 183 | 178 | 180 | 20,100 |
| 2024/01/18 | 181 | 183 | 180 | 182 | 16,500 |
| 2024/01/17 | 181 | 183 | 179 | 181 | 13,300 |
| 2024/01/16 | 180 | 182 | 179 | 181 | 27,200 |
| 2024/01/15 | 183 | 183 | 180 | 180 | 14,000 |
| 2024/01/12 | 185 | 185 | 180 | 183 | 27,700 |
| 2024/01/11 | 185 | 185 | 183 | 185 | 7,300 |
| 2024/01/10 | 184 | 185 | 180 | 184 | 41,800 |
| 2024/01/09 | 186 | 187 | 180 | 184 | 33,300 |
| 2024/01/05 | 185 | 187 | 184 | 186 | 18,100 |
| 2024/01/04 | 187 | 187 | 184 | 186 | 13,000 |