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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
