7602 (株)レダックス 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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 141 | 141 | 140 | 141 | 9,200 | 141 |
| 2025-03-13 | 141 | 142 | 140 | 141 | 12,100 | 141 |
| 2025-03-12 | 141 | 142 | 139 | 141 | 39,300 | 141 |
| 2025-03-11 | 138 | 140 | 138 | 140 | 12,200 | 140 |
| 2025-03-10 | 140 | 140 | 138 | 140 | 4,300 | 140 |
| 2025-03-07 | 140 | 140 | 139 | 140 | 1,900 | 140 |
| 2025-03-06 | 139 | 140 | 138 | 139 | 4,700 | 139 |
| 2025-03-05 | 138 | 140 | 137 | 137 | 8,200 | 137 |
| 2025-03-04 | 138 | 139 | 137 | 137 | 4,400 | 137 |
| 2025-03-03 | 142 | 142 | 138 | 138 | 6,900 | 138 |
| 2025-02-28 | 139 | 140 | 138 | 140 | 6,000 | 140 |
| 2025-02-27 | 138 | 140 | 138 | 140 | 6,000 | 140 |
| 2025-02-26 | 139 | 142 | 137 | 139 | 28,900 | 139 |
| 2025-02-25 | 136 | 138 | 135 | 138 | 14,300 | 138 |
| 2025-02-21 | 138 | 138 | 136 | 136 | 6,500 | 136 |
| 2025-02-20 | 137 | 138 | 137 | 137 | 2,500 | 137 |
| 2025-02-19 | 138 | 139 | 137 | 139 | 17,100 | 139 |
| 2025-02-18 | 138 | 139 | 137 | 139 | 7,200 | 139 |
| 2025-02-17 | 140 | 140 | 137 | 138 | 9,300 | 138 |
| 2025-02-14 | 137 | 139 | 137 | 139 | 8,200 | 139 |
| 2025-02-13 | 136 | 139 | 135 | 136 | 24,500 | 136 |
| 2025-02-12 | 138 | 140 | 138 | 138 | 40,500 | 138 |
| 2025-02-10 | 135 | 138 | 134 | 138 | 24,400 | 138 |
| 2025-02-07 | 132 | 135 | 132 | 135 | 52,900 | 135 |
| 2025-02-06 | 136 | 136 | 134 | 135 | 7,500 | 135 |
| 2025-02-05 | 135 | 137 | 134 | 135 | 17,000 | 135 |
| 2025-02-04 | 133 | 135 | 133 | 135 | 14,300 | 135 |
| 2025-02-03 | 134 | 136 | 133 | 133 | 18,000 | 133 |
| 2025-01-31 | 138 | 139 | 132 | 133 | 78,600 | 133 |
| 2025-01-30 | 141 | 141 | 139 | 140 | 2,700 | 140 |
| 2025-01-29 | 140 | 141 | 139 | 141 | 2,500 | 141 |
| 2025-01-28 | 139 | 140 | 138 | 140 | 8,500 | 140 |
| 2025-01-27 | 138 | 140 | 138 | 140 | 7,100 | 140 |
| 2025-01-24 | 137 | 138 | 136 | 138 | 2,000 | 138 |
| 2025-01-23 | 136 | 137 | 135 | 137 | 3,900 | 137 |
| 2025-01-22 | 138 | 138 | 135 | 137 | 6,000 | 137 |
| 2025-01-21 | 136 | 137 | 135 | 137 | 9,300 | 137 |
| 2025-01-20 | 135 | 136 | 134 | 136 | 9,800 | 136 |
| 2025-01-17 | 135 | 136 | 135 | 136 | 7,300 | 136 |
| 2025-01-16 | 136 | 137 | 134 | 136 | 22,500 | 136 |
| 2025-01-15 | 137 | 138 | 136 | 136 | 2,700 | 136 |
| 2025-01-14 | 143 | 143 | 137 | 137 | 20,700 | 137 |
| 2025-01-10 | 139 | 141 | 138 | 139 | 9,900 | 139 |
| 2025-01-09 | 140 | 140 | 138 | 140 | 3,400 | 140 |
| 2025-01-08 | 138 | 140 | 137 | 140 | 5,400 | 140 |
| 2025-01-07 | 139 | 139 | 136 | 138 | 12,600 | 138 |
| 2025-01-06 | 139 | 140 | 137 | 139 | 38,700 | 139 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [2005-01-27]1株→4株 [2000-03-28]1株→2株