4736 日本ラッド(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 684 | 688 | 619 | 634 | 44,700 | 634 |
| 2025-04-03 | 702 | 728 | 700 | 701 | 28,600 | 701 |
| 2025-04-02 | 729 | 739 | 717 | 730 | 25,600 | 730 |
| 2025-04-01 | 751 | 756 | 728 | 737 | 17,400 | 737 |
| 2025-03-31 | 776 | 776 | 747 | 750 | 15,500 | 750 |
| 2025-03-28 | 777 | 795 | 776 | 787 | 9,400 | 787 |
| 2025-03-27 | 790 | 796 | 788 | 788 | 9,800 | 788 |
| 2025-03-26 | 809 | 809 | 790 | 790 | 8,200 | 790 |
| 2025-03-25 | 801 | 804 | 791 | 802 | 9,600 | 802 |
| 2025-03-24 | 807 | 809 | 795 | 796 | 12,300 | 796 |
| 2025-03-21 | 797 | 808 | 790 | 793 | 16,400 | 793 |
| 2025-03-19 | 815 | 815 | 797 | 798 | 28,900 | 798 |
| 2025-03-18 | 827 | 827 | 815 | 819 | 18,300 | 819 |
| 2025-03-17 | 818 | 827 | 803 | 817 | 35,000 | 817 |
| 2025-03-14 | 787 | 799 | 781 | 784 | 21,900 | 784 |
| 2025-03-13 | 782 | 793 | 782 | 784 | 8,000 | 784 |
| 2025-03-12 | 752 | 789 | 752 | 781 | 10,800 | 781 |
| 2025-03-11 | 750 | 764 | 727 | 758 | 48,400 | 758 |
| 2025-03-10 | 776 | 776 | 750 | 761 | 16,900 | 761 |
| 2025-03-07 | 770 | 785 | 764 | 764 | 20,700 | 764 |
| 2025-03-06 | 769 | 782 | 767 | 779 | 21,400 | 779 |
| 2025-03-05 | 757 | 782 | 755 | 769 | 14,500 | 769 |
| 2025-03-04 | 772 | 777 | 757 | 762 | 22,600 | 762 |
| 2025-03-03 | 786 | 794 | 775 | 783 | 28,400 | 783 |
| 2025-02-28 | 783 | 789 | 761 | 771 | 46,300 | 771 |
| 2025-02-27 | 790 | 809 | 790 | 797 | 27,000 | 797 |
| 2025-02-26 | 808 | 818 | 785 | 792 | 54,700 | 792 |
| 2025-02-25 | 830 | 830 | 811 | 811 | 59,000 | 811 |
| 2025-02-21 | 843 | 863 | 843 | 852 | 30,900 | 852 |
| 2025-02-20 | 865 | 871 | 836 | 849 | 54,500 | 849 |
| 2025-02-19 | 881 | 881 | 851 | 851 | 50,200 | 851 |
| 2025-02-18 | 907 | 907 | 877 | 884 | 45,500 | 884 |
| 2025-02-17 | 850 | 914 | 830 | 895 | 142,600 | 895 |
| 2025-02-14 | 861 | 885 | 851 | 859 | 85,200 | 859 |
| 2025-02-13 | 898 | 903 | 862 | 873 | 112,400 | 873 |
| 2025-02-12 | 913 | 917 | 877 | 906 | 147,000 | 906 |
| 2025-02-10 | 845 | 919 | 836 | 898 | 410,100 | 898 |
| 2025-02-07 | 785 | 855 | 785 | 845 | 181,000 | 845 |
| 2025-02-06 | 801 | 814 | 783 | 783 | 92,200 | 783 |
| 2025-02-05 | 814 | 834 | 779 | 799 | 150,100 | 799 |
| 2025-02-04 | 785 | 808 | 754 | 790 | 180,300 | 790 |
| 2025-02-03 | 766 | 775 | 753 | 768 | 68,000 | 768 |
| 2025-01-31 | 792 | 800 | 776 | 776 | 61,000 | 776 |
| 2025-01-30 | 807 | 813 | 790 | 791 | 48,200 | 791 |
| 2025-01-29 | 797 | 812 | 796 | 810 | 45,000 | 810 |
| 2025-01-28 | 815 | 815 | 788 | 796 | 98,600 | 796 |
| 2025-01-27 | 829 | 842 | 811 | 830 | 80,000 | 830 |
| 2025-01-24 | 799 | 814 | 791 | 814 | 45,400 | 814 |
| 2025-01-23 | 806 | 844 | 790 | 794 | 108,600 | 794 |
| 2025-01-22 | 836 | 851 | 792 | 803 | 189,900 | 803 |
| 2025-01-21 | 773 | 853 | 766 | 832 | 201,200 | 832 |
| 2025-01-20 | 754 | 778 | 751 | 776 | 57,100 | 776 |
| 2025-01-17 | 750 | 777 | 744 | 763 | 88,800 | 763 |
| 2025-01-16 | 799 | 808 | 753 | 753 | 216,200 | 753 |
| 2025-01-15 | 780 | 798 | 761 | 769 | 120,400 | 769 |
| 2025-01-14 | 786 | 800 | 768 | 777 | 203,200 | 777 |
| 2025-01-10 | 872 | 886 | 802 | 810 | 578,900 | 810 |
| 2025-01-09 | 962 | 965 | 857 | 857 | 1,004,800 | 857 |
| 2025-01-08 | 1,040 | 1,255 | 953 | 1,157 | 2,857,200 | 1,157 |
| 2025-01-07 | 875 | 1,010 | 819 | 1,010 | 746,200 | 1,010 |
| 2025-01-06 | 767 | 860 | 750 | 860 | 448,000 | 860 |
分割・併合履歴 ： なし