4736 日本ラッド(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 594 | 599 | 590 | 594 | 3,000 | 594 |
| 2024-11-20 | 601 | 604 | 592 | 594 | 3,200 | 594 |
| 2024-11-19 | 593 | 601 | 593 | 600 | 6,100 | 600 |
| 2024-11-18 | 598 | 599 | 593 | 598 | 2,600 | 598 |
| 2024-11-15 | 593 | 600 | 587 | 591 | 4,200 | 591 |
| 2024-11-14 | 600 | 605 | 594 | 594 | 4,700 | 594 |
| 2024-11-13 | 608 | 615 | 608 | 611 | 2,200 | 611 |
| 2024-11-12 | 623 | 623 | 609 | 616 | 11,600 | 616 |
| 2024-11-11 | 616 | 621 | 610 | 618 | 6,900 | 618 |
| 2024-11-08 | 591 | 602 | 591 | 594 | 6,200 | 594 |
| 2024-11-07 | 577 | 593 | 577 | 593 | 5,400 | 593 |
| 2024-11-06 | 585 | 588 | 576 | 576 | 1,300 | 576 |
| 2024-11-05 | 583 | 583 | 574 | 577 | 2,700 | 577 |
| 2024-11-01 | 592 | 592 | 576 | 583 | 8,200 | 583 |
| 2024-10-31 | 605 | 605 | 585 | 602 | 12,800 | 602 |
| 2024-10-30 | 601 | 604 | 590 | 599 | 5,100 | 599 |
| 2024-10-29 | 566 | 613 | 566 | 602 | 11,300 | 602 |
| 2024-10-28 | 559 | 566 | 558 | 566 | 3,000 | 566 |
| 2024-10-25 | 573 | 573 | 555 | 563 | 5,000 | 563 |
| 2024-10-24 | 559 | 580 | 558 | 573 | 4,100 | 573 |
| 2024-10-23 | 562 | 567 | 550 | 567 | 18,600 | 567 |
| 2024-10-22 | 575 | 575 | 561 | 562 | 10,400 | 562 |
| 2024-10-21 | 583 | 583 | 575 | 576 | 5,800 | 576 |
| 2024-10-18 | 582 | 585 | 582 | 585 | 4,900 | 585 |
| 2024-10-17 | 586 | 587 | 585 | 585 | 3,200 | 585 |
| 2024-10-16 | 591 | 591 | 587 | 587 | 2,700 | 587 |
| 2024-10-15 | 592 | 594 | 589 | 591 | 1,900 | 591 |
| 2024-10-11 | 598 | 598 | 591 | 591 | 3,200 | 591 |
| 2024-10-10 | 596 | 597 | 590 | 591 | 8,000 | 591 |
| 2024-10-09 | 590 | 604 | 590 | 595 | 10,700 | 595 |
| 2024-10-08 | 594 | 594 | 591 | 592 | 5,500 | 592 |
| 2024-10-07 | 601 | 602 | 597 | 598 | 5,900 | 598 |
| 2024-10-04 | 595 | 607 | 595 | 596 | 11,400 | 596 |
| 2024-10-03 | 602 | 602 | 591 | 592 | 7,100 | 592 |
| 2024-10-02 | 612 | 619 | 594 | 594 | 14,500 | 594 |
| 2024-10-01 | 613 | 619 | 611 | 612 | 11,100 | 612 |
| 2024-09-30 | 622 | 627 | 608 | 613 | 21,600 | 613 |
| 2024-09-27 | 643 | 651 | 640 | 642 | 17,000 | 642 |
| 2024-09-26 | 633 | 645 | 628 | 636 | 38,600 | 636 |
| 2024-09-25 | 585 | 640 | 584 | 626 | 51,100 | 626 |
| 2024-09-24 | 570 | 590 | 570 | 583 | 15,000 | 583 |
| 2024-09-20 | 551 | 569 | 550 | 566 | 21,700 | 566 |
| 2024-09-19 | 543 | 550 | 543 | 547 | 6,700 | 547 |
| 2024-09-18 | 556 | 562 | 541 | 542 | 33,300 | 542 |
| 2024-09-17 | 555 | 564 | 552 | 558 | 9,500 | 558 |
| 2024-09-13 | 553 | 566 | 550 | 555 | 18,000 | 555 |
| 2024-09-12 | 557 | 562 | 552 | 553 | 12,300 | 553 |
| 2024-09-11 | 568 | 568 | 553 | 557 | 25,000 | 557 |
| 2024-09-10 | 575 | 575 | 568 | 573 | 7,400 | 573 |
| 2024-09-09 | 572 | 577 | 571 | 575 | 9,200 | 575 |
| 2024-09-06 | 590 | 594 | 582 | 582 | 13,000 | 582 |
| 2024-09-05 | 592 | 600 | 591 | 592 | 11,100 | 592 |
| 2024-09-04 | 620 | 620 | 596 | 598 | 22,300 | 598 |
| 2024-09-03 | 628 | 632 | 622 | 623 | 8,300 | 623 |
| 2024-09-02 | 640 | 640 | 623 | 628 | 8,200 | 628 |
| 2024-08-30 | 644 | 644 | 639 | 640 | 7,500 | 640 |
| 2024-08-29 | 643 | 648 | 640 | 640 | 5,400 | 640 |
| 2024-08-28 | 655 | 657 | 650 | 653 | 4,000 | 653 |
| 2024-08-27 | 666 | 668 | 654 | 654 | 2,100 | 654 |
| 2024-08-26 | 668 | 668 | 659 | 661 | 4,600 | 661 |
| 2024-08-23 | 668 | 668 | 658 | 664 | 2,700 | 664 |
| 2024-08-22 | 653 | 669 | 653 | 658 | 8,200 | 658 |
| 2024-08-21 | 647 | 653 | 646 | 653 | 1,300 | 653 |
| 2024-08-20 | 644 | 650 | 640 | 645 | 7,200 | 645 |
| 2024-08-19 | 660 | 666 | 642 | 643 | 12,900 | 643 |
| 2024-08-16 | 668 | 669 | 645 | 650 | 18,300 | 650 |
| 2024-08-15 | 656 | 656 | 647 | 653 | 3,200 | 653 |
| 2024-08-14 | 635 | 656 | 628 | 656 | 13,600 | 656 |
| 2024-08-13 | 610 | 635 | 610 | 630 | 9,000 | 630 |
| 2024-08-09 | 599 | 611 | 595 | 602 | 9,700 | 602 |
| 2024-08-08 | 561 | 595 | 561 | 589 | 8,300 | 589 |
| 2024-08-07 | 547 | 592 | 547 | 571 | 21,800 | 571 |
| 2024-08-06 | 551 | 584 | 551 | 577 | 39,900 | 577 |
| 2024-08-05 | 605 | 605 | 558 | 558 | 91,000 | 558 |
| 2024-08-02 | 695 | 695 | 658 | 658 | 71,300 | 658 |
| 2024-08-01 | 724 | 724 | 696 | 700 | 20,200 | 700 |
| 2024-07-31 | 720 | 721 | 714 | 721 | 3,800 | 721 |
| 2024-07-30 | 722 | 723 | 716 | 720 | 4,300 | 720 |
| 2024-07-29 | 721 | 722 | 713 | 717 | 5,300 | 717 |
| 2024-07-26 | 714 | 720 | 709 | 711 | 9,100 | 711 |
| 2024-07-25 | 711 | 726 | 711 | 714 | 16,800 | 714 |
| 2024-07-24 | 720 | 724 | 714 | 720 | 4,400 | 720 |
| 2024-07-23 | 718 | 733 | 715 | 721 | 14,700 | 721 |
| 2024-07-22 | 745 | 749 | 723 | 723 | 15,600 | 723 |
| 2024-07-19 | 760 | 760 | 743 | 746 | 9,600 | 746 |
| 2024-07-18 | 765 | 765 | 751 | 764 | 17,600 | 764 |
| 2024-07-17 | 767 | 783 | 766 | 774 | 16,400 | 774 |
| 2024-07-16 | 763 | 771 | 757 | 765 | 3,800 | 765 |
| 2024-07-12 | 744 | 769 | 744 | 758 | 12,200 | 758 |
| 2024-07-11 | 762 | 770 | 742 | 744 | 27,100 | 744 |
| 2024-07-10 | 771 | 773 | 762 | 762 | 17,700 | 762 |
| 2024-07-09 | 777 | 777 | 771 | 771 | 7,000 | 771 |
| 2024-07-08 | 789 | 789 | 775 | 777 | 8,500 | 777 |
| 2024-07-05 | 791 | 800 | 783 | 790 | 11,200 | 790 |
| 2024-07-04 | 797 | 799 | 791 | 791 | 8,200 | 791 |
| 2024-07-03 | 796 | 801 | 796 | 797 | 4,600 | 797 |
| 2024-07-02 | 801 | 803 | 793 | 798 | 6,000 | 798 |
| 2024-07-01 | 808 | 808 | 797 | 803 | 7,600 | 803 |
| 2024-06-28 | 825 | 827 | 802 | 808 | 14,800 | 808 |
| 2024-06-27 | 807 | 822 | 807 | 816 | 12,800 | 816 |
| 2024-06-26 | 802 | 817 | 799 | 813 | 14,800 | 813 |
| 2024-06-25 | 805 | 815 | 793 | 802 | 11,200 | 802 |
| 2024-06-24 | 799 | 802 | 788 | 799 | 7,100 | 799 |
| 2024-06-21 | 779 | 803 | 779 | 791 | 14,400 | 791 |
| 2024-06-20 | 773 | 792 | 773 | 792 | 7,600 | 792 |
| 2024-06-19 | 780 | 785 | 773 | 781 | 12,200 | 781 |
| 2024-06-18 | 788 | 788 | 778 | 781 | 9,100 | 781 |
| 2024-06-17 | 792 | 792 | 772 | 785 | 9,700 | 785 |
| 2024-06-14 | 779 | 792 | 772 | 792 | 15,700 | 792 |
| 2024-06-13 | 791 | 791 | 777 | 784 | 21,700 | 784 |
| 2024-06-12 | 790 | 802 | 777 | 794 | 21,600 | 794 |
| 2024-06-11 | 800 | 807 | 794 | 794 | 13,700 | 794 |
| 2024-06-10 | 792 | 800 | 780 | 797 | 23,400 | 797 |
| 2024-06-07 | 763 | 783 | 762 | 777 | 43,500 | 777 |
| 2024-06-06 | 795 | 795 | 764 | 766 | 24,200 | 766 |
| 2024-06-05 | 810 | 810 | 785 | 788 | 21,400 | 788 |
| 2024-06-04 | 794 | 815 | 792 | 806 | 27,500 | 806 |
| 2024-06-03 | 811 | 818 | 796 | 798 | 30,500 | 798 |
| 2024-05-31 | 801 | 817 | 801 | 806 | 16,100 | 806 |
| 2024-05-30 | 799 | 822 | 797 | 808 | 29,100 | 808 |
| 2024-05-29 | 843 | 843 | 812 | 812 | 37,000 | 812 |
| 2024-05-28 | 849 | 860 | 839 | 843 | 14,400 | 843 |
| 2024-05-27 | 860 | 867 | 835 | 849 | 42,500 | 849 |
| 2024-05-24 | 863 | 874 | 847 | 850 | 38,800 | 850 |
| 2024-05-23 | 889 | 898 | 866 | 876 | 41,100 | 876 |
| 2024-05-22 | 905 | 919 | 883 | 883 | 33,000 | 883 |
| 2024-05-21 | 916 | 935 | 903 | 903 | 50,300 | 903 |
| 2024-05-20 | 865 | 923 | 865 | 901 | 56,000 | 901 |
| 2024-05-17 | 848 | 865 | 834 | 860 | 39,800 | 860 |
| 2024-05-16 | 856 | 877 | 842 | 856 | 39,100 | 856 |
| 2024-05-15 | 856 | 873 | 854 | 856 | 58,400 | 856 |
| 2024-05-14 | 877 | 897 | 842 | 856 | 299,800 | 856 |
| 2024-05-13 | 1,000 | 1,031 | 988 | 1,023 | 88,600 | 1,023 |
| 2024-05-10 | 990 | 1,004 | 972 | 998 | 64,900 | 998 |
| 2024-05-09 | 1,003 | 1,013 | 972 | 990 | 44,500 | 990 |
| 2024-05-08 | 998 | 1,019 | 992 | 1,003 | 48,900 | 1,003 |
| 2024-05-07 | 986 | 1,003 | 983 | 998 | 38,800 | 998 |
| 2024-05-02 | 974 | 995 | 968 | 969 | 24,700 | 969 |
| 2024-05-01 | 983 | 989 | 967 | 978 | 45,600 | 978 |
| 2024-04-30 | 984 | 1,010 | 984 | 995 | 26,700 | 995 |
| 2024-04-26 | 989 | 996 | 971 | 978 | 38,300 | 978 |
| 2024-04-25 | 1,017 | 1,018 | 982 | 982 | 64,500 | 982 |
| 2024-04-24 | 1,029 | 1,044 | 1,003 | 1,020 | 78,000 | 1,020 |
| 2024-04-23 | 1,023 | 1,053 | 1,014 | 1,033 | 68,700 | 1,033 |
| 2024-04-22 | 1,010 | 1,035 | 1,004 | 1,021 | 73,000 | 1,021 |
| 2024-04-19 | 998 | 1,019 | 965 | 980 | 80,600 | 980 |
| 2024-04-18 | 999 | 1,012 | 980 | 1,006 | 61,500 | 1,006 |
| 2024-04-17 | 998 | 1,035 | 985 | 1,002 | 63,100 | 1,002 |
| 2024-04-16 | 970 | 1,006 | 965 | 1,000 | 63,900 | 1,000 |
| 2024-04-15 | 957 | 986 | 956 | 982 | 57,100 | 982 |
| 2024-04-12 | 1,011 | 1,019 | 984 | 984 | 62,400 | 984 |
| 2024-04-11 | 1,000 | 1,026 | 993 | 1,006 | 61,900 | 1,006 |
| 2024-04-10 | 1,018 | 1,069 | 1,015 | 1,026 | 116,300 | 1,026 |
| 2024-04-09 | 1,002 | 1,047 | 975 | 1,012 | 120,900 | 1,012 |
| 2024-04-08 | 958 | 1,038 | 958 | 1,021 | 145,300 | 1,021 |
| 2024-04-05 | 940 | 969 | 937 | 956 | 86,700 | 956 |
| 2024-04-04 | 997 | 1,005 | 951 | 955 | 151,600 | 955 |
| 2024-04-03 | 1,030 | 1,079 | 981 | 983 | 418,000 | 983 |
| 2024-04-02 | 1,080 | 1,082 | 1,032 | 1,038 | 100,200 | 1,038 |
| 2024-04-01 | 1,136 | 1,137 | 1,086 | 1,088 | 76,900 | 1,088 |
| 2024-03-29 | 1,138 | 1,156 | 1,128 | 1,136 | 67,200 | 1,136 |
| 2024-03-28 | 1,152 | 1,185 | 1,142 | 1,146 | 104,100 | 1,146 |
| 2024-03-27 | 1,252 | 1,259 | 1,146 | 1,149 | 351,800 | 1,149 |
| 2024-03-26 | 1,245 | 1,272 | 1,232 | 1,259 | 177,800 | 1,259 |
| 2024-03-25 | 1,312 | 1,347 | 1,261 | 1,261 | 258,600 | 1,261 |
| 2024-03-22 | 1,338 | 1,360 | 1,302 | 1,338 | 194,000 | 1,338 |
| 2024-03-21 | 1,420 | 1,444 | 1,347 | 1,348 | 225,900 | 1,348 |
| 2024-03-19 | 1,417 | 1,438 | 1,386 | 1,412 | 136,100 | 1,412 |
| 2024-03-18 | 1,377 | 1,448 | 1,374 | 1,447 | 221,900 | 1,447 |
| 2024-03-15 | 1,400 | 1,456 | 1,371 | 1,407 | 175,100 | 1,407 |
| 2024-03-14 | 1,422 | 1,476 | 1,392 | 1,450 | 308,000 | 1,450 |
| 2024-03-13 | 1,800 | 1,800 | 1,493 | 1,501 | 994,600 | 1,501 |
| 2024-03-12 | 1,482 | 1,722 | 1,350 | 1,675 | 1,872,100 | 1,675 |
| 2024-03-11 | 1,336 | 1,474 | 1,276 | 1,422 | 871,200 | 1,422 |
| 2024-03-08 | 2,121 | 2,424 | 1,526 | 1,526 | 2,366,600 | 1,526 |
| 2024-03-07 | 2,026 | 2,026 | 2,026 | 2,026 | 64,700 | 2,026 |
| 2024-03-06 | 1,546 | 1,626 | 1,426 | 1,626 | 785,400 | 1,626 |
| 2024-03-05 | 1,326 | 1,326 | 1,326 | 1,326 | 76,000 | 1,326 |
| 2024-03-04 | 1,026 | 1,026 | 1,000 | 1,026 | 284,200 | 1,026 |
| 2024-03-01 | 892 | 901 | 868 | 876 | 53,300 | 876 |
| 2024-02-29 | 896 | 916 | 871 | 889 | 75,600 | 889 |
| 2024-02-28 | 860 | 915 | 849 | 904 | 139,100 | 904 |
| 2024-02-27 | 825 | 855 | 822 | 841 | 55,400 | 841 |
| 2024-02-26 | 816 | 838 | 810 | 812 | 60,700 | 812 |
| 2024-02-22 | 811 | 831 | 807 | 814 | 25,200 | 814 |
| 2024-02-21 | 810 | 815 | 799 | 804 | 24,600 | 804 |
| 2024-02-20 | 831 | 839 | 808 | 818 | 39,600 | 818 |
| 2024-02-19 | 774 | 825 | 774 | 825 | 95,600 | 825 |
| 2024-02-16 | 777 | 790 | 771 | 774 | 35,500 | 774 |
| 2024-02-15 | 802 | 802 | 766 | 781 | 46,700 | 781 |
| 2024-02-14 | 776 | 797 | 751 | 789 | 40,200 | 789 |
| 2024-02-13 | 794 | 806 | 780 | 780 | 57,900 | 780 |
| 2024-02-09 | 799 | 803 | 781 | 785 | 49,600 | 785 |
| 2024-02-08 | 790 | 818 | 790 | 805 | 75,800 | 805 |
| 2024-02-07 | 814 | 833 | 777 | 785 | 169,000 | 785 |
| 2024-02-06 | 847 | 859 | 796 | 810 | 638,200 | 810 |
| 2024-02-05 | 760 | 772 | 732 | 772 | 245,900 | 772 |
| 2024-02-02 | 732 | 732 | 715 | 726 | 65,900 | 726 |
| 2024-02-01 | 710 | 737 | 701 | 732 | 40,100 | 732 |
| 2024-01-31 | 715 | 715 | 699 | 713 | 16,000 | 713 |
| 2024-01-30 | 714 | 719 | 697 | 707 | 36,300 | 707 |
| 2024-01-29 | 722 | 731 | 711 | 714 | 28,800 | 714 |
| 2024-01-26 | 729 | 729 | 713 | 719 | 18,700 | 719 |
| 2024-01-25 | 744 | 744 | 711 | 730 | 63,000 | 730 |
| 2024-01-24 | 739 | 778 | 709 | 729 | 285,100 | 729 |
| 2024-01-23 | 684 | 706 | 676 | 695 | 42,100 | 695 |
| 2024-01-22 | 678 | 691 | 678 | 684 | 11,800 | 684 |
| 2024-01-19 | 661 | 677 | 661 | 673 | 18,400 | 673 |
| 2024-01-18 | 664 | 666 | 655 | 659 | 16,200 | 659 |
| 2024-01-17 | 665 | 675 | 663 | 668 | 8,700 | 668 |
| 2024-01-16 | 673 | 677 | 663 | 664 | 14,900 | 664 |
| 2024-01-15 | 664 | 673 | 661 | 673 | 8,800 | 673 |
| 2024-01-12 | 670 | 674 | 655 | 663 | 23,700 | 663 |
| 2024-01-11 | 671 | 675 | 665 | 671 | 12,500 | 671 |
| 2024-01-10 | 674 | 685 | 670 | 670 | 15,300 | 670 |
| 2024-01-09 | 677 | 683 | 668 | 673 | 16,200 | 673 |
| 2024-01-05 | 689 | 689 | 672 | 677 | 16,100 | 677 |
| 2024-01-04 | 692 | 695 | 684 | 694 | 16,900 | 694 |
分割・併合履歴 ： なし
