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 |
|---|---|---|---|---|---|---|
| 2025-12-17 | 647 | 652 | 646 | 646 | 4,800 | 646 |
| 2025-12-16 | 653 | 653 | 647 | 648 | 9,900 | 648 |
| 2025-12-15 | 650 | 655 | 650 | 653 | 31,700 | 653 |
| 2025-12-12 | 652 | 657 | 650 | 650 | 9,600 | 650 |
| 2025-12-11 | 651 | 656 | 650 | 654 | 10,500 | 654 |
| 2025-12-10 | 659 | 660 | 650 | 655 | 12,700 | 655 |
| 2025-12-09 | 655 | 659 | 654 | 655 | 10,500 | 655 |
| 2025-12-08 | 660 | 663 | 655 | 655 | 16,500 | 655 |
| 2025-12-05 | 664 | 666 | 659 | 660 | 14,500 | 660 |
| 2025-12-04 | 672 | 680 | 665 | 665 | 24,300 | 665 |
| 2025-12-03 | 683 | 686 | 660 | 678 | 38,600 | 678 |
| 2025-12-02 | 687 | 692 | 684 | 684 | 16,300 | 684 |
| 2025-12-01 | 694 | 694 | 688 | 689 | 22,200 | 689 |
| 2025-11-28 | 690 | 695 | 689 | 694 | 11,300 | 694 |
| 2025-11-27 | 691 | 695 | 691 | 692 | 9,800 | 692 |
| 2025-11-26 | 694 | 698 | 690 | 693 | 11,400 | 693 |
| 2025-11-25 | 697 | 698 | 689 | 692 | 6,600 | 692 |
| 2025-11-21 | 693 | 700 | 685 | 695 | 29,900 | 695 |
| 2025-11-20 | 694 | 715 | 687 | 704 | 46,900 | 704 |
| 2025-11-19 | 691 | 695 | 688 | 693 | 20,300 | 693 |
| 2025-11-18 | 691 | 693 | 687 | 689 | 10,200 | 689 |
| 2025-11-17 | 685 | 693 | 685 | 691 | 13,200 | 691 |
| 2025-11-14 | 685 | 690 | 685 | 687 | 6,100 | 687 |
| 2025-11-13 | 687 | 689 | 686 | 686 | 3,300 | 686 |
| 2025-11-12 | 689 | 690 | 685 | 689 | 4,600 | 689 |
| 2025-11-11 | 685 | 695 | 677 | 690 | 27,100 | 690 |
| 2025-11-10 | 687 | 695 | 687 | 687 | 5,600 | 687 |
| 2025-11-07 | 686 | 695 | 676 | 687 | 29,300 | 687 |
| 2025-11-06 | 684 | 692 | 681 | 689 | 8,400 | 689 |
| 2025-11-05 | 685 | 690 | 678 | 683 | 9,200 | 683 |
| 2025-11-04 | 670 | 695 | 668 | 687 | 15,300 | 687 |
| 2025-10-31 | 670 | 675 | 660 | 667 | 8,700 | 667 |
| 2025-10-30 | 660 | 665 | 660 | 665 | 2,400 | 665 |
| 2025-10-29 | 680 | 680 | 658 | 664 | 15,100 | 664 |
| 2025-10-28 | 697 | 702 | 676 | 676 | 11,800 | 676 |
| 2025-10-27 | 710 | 710 | 697 | 697 | 8,600 | 697 |
| 2025-10-24 | 716 | 717 | 698 | 710 | 11,200 | 710 |
| 2025-10-23 | 685 | 702 | 685 | 701 | 10,700 | 701 |
| 2025-10-22 | 682 | 687 | 679 | 687 | 6,100 | 687 |
| 2025-10-21 | 695 | 695 | 681 | 686 | 7,100 | 686 |
| 2025-10-20 | 693 | 697 | 685 | 686 | 4,300 | 686 |
| 2025-10-17 | 697 | 708 | 681 | 683 | 6,500 | 683 |
| 2025-10-16 | 692 | 704 | 692 | 704 | 2,600 | 704 |
| 2025-10-15 | 682 | 697 | 682 | 691 | 5,600 | 691 |
| 2025-10-14 | 718 | 719 | 670 | 677 | 31,800 | 677 |
| 2025-10-10 | 726 | 730 | 718 | 719 | 7,100 | 719 |
| 2025-10-09 | 721 | 733 | 721 | 730 | 8,800 | 730 |
| 2025-10-08 | 737 | 737 | 724 | 724 | 6,800 | 724 |
| 2025-10-07 | 730 | 750 | 725 | 735 | 18,100 | 735 |
| 2025-10-06 | 760 | 760 | 724 | 735 | 32,900 | 735 |
| 2025-10-03 | 703 | 716 | 703 | 715 | 8,000 | 715 |
| 2025-10-02 | 711 | 715 | 705 | 705 | 7,600 | 705 |
| 2025-10-01 | 712 | 715 | 708 | 708 | 6,200 | 708 |
| 2025-09-30 | 721 | 722 | 711 | 715 | 6,500 | 715 |
| 2025-09-29 | 727 | 731 | 715 | 721 | 7,300 | 721 |
| 2025-09-26 | 722 | 737 | 721 | 727 | 4,600 | 727 |
| 2025-09-25 | 750 | 750 | 721 | 722 | 12,200 | 722 |
| 2025-09-24 | 756 | 756 | 738 | 740 | 8,200 | 740 |
| 2025-09-22 | 740 | 760 | 740 | 756 | 21,100 | 756 |
| 2025-09-19 | 734 | 743 | 734 | 738 | 5,500 | 738 |
| 2025-09-18 | 728 | 736 | 727 | 734 | 6,100 | 734 |
| 2025-09-17 | 731 | 732 | 724 | 726 | 1,900 | 726 |
| 2025-09-16 | 730 | 732 | 723 | 731 | 4,900 | 731 |
| 2025-09-12 | 725 | 725 | 719 | 720 | 7,900 | 720 |
| 2025-09-11 | 727 | 730 | 722 | 730 | 7,100 | 730 |
| 2025-09-10 | 729 | 731 | 725 | 730 | 3,900 | 730 |
| 2025-09-09 | 722 | 739 | 722 | 729 | 18,800 | 729 |
| 2025-09-08 | 723 | 743 | 717 | 717 | 20,300 | 717 |
| 2025-09-05 | 714 | 714 | 705 | 708 | 6,900 | 708 |
| 2025-09-04 | 715 | 715 | 707 | 707 | 3,800 | 707 |
| 2025-09-03 | 718 | 720 | 709 | 709 | 10,300 | 709 |
| 2025-09-02 | 722 | 726 | 721 | 721 | 4,300 | 721 |
| 2025-09-01 | 715 | 724 | 715 | 722 | 14,400 | 722 |
| 2025-08-29 | 713 | 722 | 712 | 718 | 11,300 | 718 |
| 2025-08-28 | 718 | 719 | 712 | 713 | 6,400 | 713 |
| 2025-08-27 | 724 | 724 | 718 | 720 | 4,200 | 720 |
| 2025-08-26 | 724 | 727 | 718 | 720 | 4,700 | 720 |
| 2025-08-25 | 718 | 724 | 714 | 724 | 8,200 | 724 |
| 2025-08-22 | 717 | 720 | 717 | 719 | 3,400 | 719 |
| 2025-08-21 | 720 | 723 | 717 | 717 | 3,000 | 717 |
| 2025-08-20 | 726 | 726 | 714 | 716 | 10,700 | 716 |
| 2025-08-19 | 720 | 727 | 720 | 726 | 4,000 | 726 |
| 2025-08-18 | 712 | 728 | 711 | 721 | 21,800 | 721 |
| 2025-08-15 | 715 | 719 | 712 | 716 | 7,500 | 716 |
| 2025-08-14 | 713 | 726 | 713 | 718 | 11,000 | 718 |
| 2025-08-13 | 707 | 717 | 705 | 712 | 15,300 | 712 |
| 2025-08-12 | 707 | 715 | 702 | 710 | 21,800 | 710 |
| 2025-08-08 | 717 | 718 | 706 | 708 | 16,800 | 708 |
| 2025-08-07 | 738 | 738 | 720 | 721 | 14,800 | 721 |
| 2025-08-06 | 726 | 732 | 722 | 729 | 19,600 | 729 |
| 2025-08-05 | 753 | 757 | 722 | 722 | 62,300 | 722 |
| 2025-08-04 | 771 | 786 | 768 | 782 | 27,000 | 782 |
| 2025-08-01 | 780 | 785 | 773 | 783 | 8,300 | 783 |
| 2025-07-31 | 765 | 787 | 765 | 781 | 7,000 | 781 |
| 2025-07-30 | 756 | 768 | 756 | 763 | 7,900 | 763 |
| 2025-07-29 | 777 | 777 | 758 | 763 | 16,600 | 763 |
| 2025-07-28 | 768 | 780 | 768 | 777 | 5,700 | 777 |
| 2025-07-25 | 758 | 779 | 758 | 766 | 19,500 | 766 |
| 2025-07-24 | 767 | 767 | 752 | 757 | 6,700 | 757 |
| 2025-07-23 | 763 | 773 | 751 | 762 | 16,700 | 762 |
| 2025-07-22 | 737 | 765 | 732 | 754 | 15,600 | 754 |
| 2025-07-18 | 757 | 757 | 738 | 738 | 6,400 | 738 |
| 2025-07-17 | 733 | 760 | 733 | 742 | 22,200 | 742 |
| 2025-07-16 | 737 | 746 | 730 | 734 | 17,800 | 734 |
| 2025-07-15 | 751 | 751 | 740 | 740 | 11,300 | 740 |
| 2025-07-14 | 760 | 764 | 751 | 751 | 12,100 | 751 |
| 2025-07-11 | 763 | 769 | 761 | 761 | 4,400 | 761 |
| 2025-07-10 | 769 | 769 | 760 | 761 | 5,900 | 761 |
| 2025-07-09 | 764 | 770 | 761 | 768 | 9,500 | 768 |
| 2025-07-08 | 755 | 767 | 753 | 762 | 14,500 | 762 |
| 2025-07-07 | 740 | 776 | 735 | 763 | 17,000 | 763 |
| 2025-07-04 | 754 | 754 | 743 | 743 | 11,800 | 743 |
| 2025-07-03 | 735 | 750 | 735 | 750 | 12,300 | 750 |
| 2025-07-02 | 743 | 753 | 732 | 735 | 24,300 | 735 |
| 2025-07-01 | 769 | 770 | 748 | 748 | 28,700 | 748 |
| 2025-06-30 | 782 | 792 | 767 | 767 | 12,600 | 767 |
| 2025-06-27 | 763 | 782 | 763 | 777 | 26,900 | 777 |
| 2025-06-26 | 780 | 793 | 763 | 763 | 57,800 | 763 |
| 2025-06-25 | 805 | 808 | 774 | 785 | 36,800 | 785 |
| 2025-06-24 | 823 | 825 | 783 | 796 | 115,600 | 796 |
| 2025-06-23 | 803 | 941 | 774 | 823 | 875,800 | 823 |
| 2025-06-20 | 820 | 822 | 814 | 814 | 8,200 | 814 |
| 2025-06-19 | 821 | 832 | 812 | 814 | 17,600 | 814 |
| 2025-06-18 | 832 | 834 | 821 | 822 | 16,300 | 822 |
| 2025-06-17 | 832 | 837 | 821 | 823 | 11,800 | 823 |
| 2025-06-16 | 815 | 840 | 815 | 831 | 28,100 | 831 |
| 2025-06-13 | 847 | 847 | 805 | 805 | 46,700 | 805 |
| 2025-06-12 | 850 | 862 | 842 | 845 | 27,900 | 845 |
| 2025-06-11 | 855 | 855 | 835 | 839 | 15,600 | 839 |
| 2025-06-10 | 852 | 860 | 842 | 845 | 33,500 | 845 |
| 2025-06-09 | 850 | 857 | 822 | 848 | 57,700 | 848 |
| 2025-06-06 | 835 | 875 | 834 | 835 | 49,900 | 835 |
| 2025-06-05 | 860 | 868 | 829 | 829 | 53,700 | 829 |
| 2025-06-04 | 790 | 875 | 790 | 859 | 191,900 | 859 |
| 2025-06-03 | 810 | 815 | 779 | 792 | 26,500 | 792 |
| 2025-06-02 | 780 | 816 | 780 | 810 | 36,800 | 810 |
| 2025-05-30 | 765 | 780 | 761 | 780 | 12,000 | 780 |
| 2025-05-29 | 808 | 808 | 776 | 776 | 22,200 | 776 |
| 2025-05-28 | 824 | 824 | 782 | 798 | 70,500 | 798 |
| 2025-05-27 | 745 | 810 | 745 | 809 | 50,400 | 809 |
| 2025-05-26 | 772 | 772 | 742 | 752 | 43,100 | 752 |
| 2025-05-23 | 730 | 795 | 730 | 763 | 145,900 | 763 |
| 2025-05-22 | 724 | 731 | 704 | 710 | 15,700 | 710 |
| 2025-05-21 | 721 | 752 | 721 | 733 | 17,900 | 733 |
| 2025-05-20 | 725 | 737 | 717 | 717 | 24,100 | 717 |
| 2025-05-19 | 731 | 776 | 715 | 736 | 82,800 | 736 |
| 2025-05-16 | 702 | 715 | 701 | 701 | 5,400 | 701 |
| 2025-05-15 | 694 | 715 | 694 | 704 | 11,800 | 704 |
| 2025-05-14 | 698 | 710 | 680 | 696 | 16,700 | 696 |
| 2025-05-13 | 723 | 725 | 690 | 698 | 37,200 | 698 |
| 2025-05-12 | 727 | 736 | 723 | 736 | 9,600 | 736 |
| 2025-05-09 | 714 | 730 | 712 | 730 | 8,000 | 730 |
| 2025-05-08 | 716 | 716 | 707 | 708 | 3,900 | 708 |
| 2025-05-07 | 695 | 714 | 695 | 713 | 2,800 | 713 |
| 2025-05-02 | 708 | 722 | 694 | 699 | 22,600 | 699 |
| 2025-05-01 | 701 | 740 | 695 | 712 | 55,500 | 712 |
| 2025-04-30 | 710 | 720 | 700 | 701 | 16,800 | 701 |
| 2025-04-28 | 720 | 729 | 720 | 725 | 5,200 | 725 |
| 2025-04-25 | 705 | 717 | 705 | 715 | 14,800 | 715 |
| 2025-04-24 | 696 | 707 | 688 | 695 | 7,800 | 695 |
| 2025-04-23 | 687 | 691 | 683 | 690 | 6,000 | 690 |
| 2025-04-22 | 698 | 698 | 682 | 683 | 7,600 | 683 |
| 2025-04-21 | 698 | 703 | 687 | 698 | 3,300 | 698 |
| 2025-04-18 | 655 | 705 | 655 | 698 | 30,900 | 698 |
| 2025-04-17 | 645 | 666 | 645 | 651 | 10,200 | 651 |
| 2025-04-16 | 673 | 679 | 639 | 645 | 8,000 | 645 |
| 2025-04-15 | 680 | 683 | 670 | 675 | 4,800 | 675 |
| 2025-04-14 | 679 | 687 | 673 | 682 | 9,800 | 682 |
| 2025-04-11 | 665 | 673 | 637 | 665 | 7,700 | 665 |
| 2025-04-10 | 691 | 693 | 661 | 666 | 21,200 | 666 |
| 2025-04-09 | 620 | 639 | 603 | 631 | 39,500 | 631 |
| 2025-04-08 | 630 | 650 | 618 | 650 | 34,900 | 650 |
| 2025-04-07 | 534 | 587 | 534 | 550 | 99,900 | 550 |
| 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