1. HOME >
  2. 株価時系列 >
  3. 7602 >
  4. 2020年

7602 (株)レダックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302242262212267,900226
2020-12-2921322321322117,400221
2020-12-2822522520921122,500211
2020-12-252242242222224,900222
2020-12-242272272252255,300225
2020-12-2322522622122611,400226
2020-12-2222823122522511,500225
2020-12-212332362302328,400232
2020-12-1823923923223312,100233
2020-12-1723824123523712,100237
2020-12-1624024823023727,500237
2020-12-152492502452484,100248
2020-12-1425525524424513,300245
2020-12-1124225024224910,600249
2020-12-102392462382427,000242
2020-12-092392402382388,600238
2020-12-0823824323824111,100241
2020-12-072452452402415,200241
2020-12-0424524523724511,000245
2020-12-0324624624024316,500243
2020-12-022442512442456,600245
2020-12-012492492452475,600247
2020-11-3025425424424510,700245
2020-11-272442532442518,300251
2020-11-2624624824124713,800247
2020-11-2525425424724810,600248
2020-11-242502562482499,700249
2020-11-202472512472511,300251
2020-11-192492512472477,000247
2020-11-182492512472495,600249
2020-11-172512522472499,500249
2020-11-1625626024924916,300249
2020-11-1325725725025213,000252
2020-11-1227427425025836,800258
2020-11-1126326825826623,000266
2020-11-102612612572587,700258
2020-11-0925926225825813,500258
2020-11-062572582552579,700257
2020-11-0525925925625715,200257
2020-11-04274317254257227,800257
2020-11-0227327326226812,400268
2020-10-3027327726926917,500269
2020-10-2926728326727942,400279
2020-10-2827127827027513,400275
2020-10-272722752672752,900275
2020-10-2626827426127322,400273
2020-10-232752752712734,900273
2020-10-222792792742747,700274
2020-10-212772792772792,400279
2020-10-2028228627627711,500277
2020-10-1928429627327926,000279
2020-10-162902902822869,500286
2020-10-1529229828528759,300287
2020-10-1429329829129715,100297
2020-10-1329229728729427,400294
2020-10-1229830128929036,400290
2020-10-0929029028028914,100289
2020-10-0829829828929010,700290
2020-10-0729529728629525,400295
2020-10-0629730828729575,900295
2020-10-0528631727829094,600290
2020-10-0229829827027628,000276
2020-09-3029829827727720,600277
2020-09-2928429528429510,000295
2020-09-282902902812877,000287
2020-09-2528130728028748,900287
2020-09-2428328627127916,200279
2020-09-2329129528028519,800285
2020-09-1830030028828830,500288
2020-09-17289311283293117,500293
2020-09-1628428927728914,400289
2020-09-1528829427828039,700280
2020-09-14268303260274147,800274
2020-09-1125826425025572,000255
2020-09-10262333260264567,600264
2020-09-0925526825426127,300261
2020-09-082482552482558,600255
2020-09-0724325124324821,800248
2020-09-042402452402448,400244
2020-09-0324124523924513,700245
2020-09-022382452382444,600244
2020-09-012422422372394,500239
2020-08-312432432402404,600240
2020-08-2824524823424010,900240
2020-08-272382472382458,800245
2020-08-262382422382391,400239
2020-08-252422432372404,000240
2020-08-2424624724224211,000242
2020-08-2124424824124611,300246
2020-08-2023526123524141,600241
2020-08-1923423423023310,200233
2020-08-182322342322344,500234
2020-08-172332352332343,900234
2020-08-142352382322375,100237
2020-08-132362422352365,900236
2020-08-1224024323523717,600237
2020-08-112312362302367,300236
2020-08-072392392282318,500231
2020-08-0623724322923318,000233
2020-08-0523624823524321,700243
2020-08-042412412352375,600237
2020-08-0324024523224112,800241
2020-07-3125425422623233,600232
2020-07-302382542382548,400254
2020-07-2923524023224011,600240
2020-07-282342352332334,900233
2020-07-272382382342356,500235
2020-07-222352382352353,500235
2020-07-212412412342369,800236
2020-07-2024724723323717,900237
2020-07-1725325324324519,200245
2020-07-162572572532545,300254
2020-07-152582592532574,000257
2020-07-142602602582585,200258
2020-07-1326626625626014,500260
2020-07-102572592542599,100259
2020-07-092602622572587,600258
2020-07-082592592552595,400259
2020-07-072682692562568,700256
2020-07-0625426925426311,700263
2020-07-032542562502518,600251
2020-07-0226426425025319,500253
2020-07-0126927425326436,900264
2020-06-3028828826627235,300272
2020-06-2929230427728320,500283
2020-06-2629830029229223,300292
2020-06-2529730229630114,500301
2020-06-2429830129729911,800299
2020-06-2330130129030040,300300
2020-06-2230030529730120,400301
2020-06-1929129928729922,000299
2020-06-182862912862893,100289
2020-06-172902902872894,600289
2020-06-1629029627728834,900288
2020-06-1529630028428618,600286
2020-06-1229629628129538,100295
2020-06-1130330329629827,300298
2020-06-1030430429630018,500300
2020-06-0930630629830420,200304
2020-06-0830730830030132,600301
2020-06-0530530730130525,700305
2020-06-0430231030030527,500305
2020-06-0331231230530520,400305
2020-06-0231731931131226,500312
2020-06-0132132230931933,000319
2020-05-2931631630831425,500314
2020-05-28313339302310162,600310
2020-05-2728929628929215,900292
2020-05-2629029829029618,500296
2020-05-2529929928929135,000291
2020-05-2230730729830141,400301
2020-05-2130931430530621,700306
2020-05-2030831530530621,300306
2020-05-1931831930431052,800310
2020-05-1832532831431725,200317
2020-05-1533635531832568,500325
2020-05-1435035332833888,100338
2020-05-1333033631632551,700325
2020-05-1234434432833549,600335
2020-05-11326354320341106,600341
2020-05-08312358309322193,800322
2020-05-0730832230531222,400312
2020-05-0131731730030833,500308
2020-04-3030531829931855,600318
2020-04-28352366305321337,800321
2020-04-27250328250328326,700328
2020-04-242352482352487,700248
2020-04-2323124922624316,900243
2020-04-2224124122322916,100229
2020-04-2125025023323422,400234
2020-04-2025725824925122,300251
2020-04-1726026225726013,300260
2020-04-1625026124926119,300261
2020-04-1525825824725612,900256
2020-04-1425626525025730,800257
2020-04-1324925824525839,300258
2020-04-1024124523624512,400245
2020-04-0924024323624316,200243
2020-04-0822524122524016,600240
2020-04-0722423122322917,000229
2020-04-0621222321222114,600221
2020-04-0322422420921022,700210
2020-04-0221322121321314,000213
2020-04-0123523521321517,900215
2020-03-3122422421221919,800219
2020-03-3023623720621969,200219
2020-03-2724524523523818,700238
2020-03-2623824723824010,000240
2020-03-2524525024124926,000249
2020-03-2423124523123624,900236
2020-03-2325025023223513,600235
2020-03-1924625023425038,200250
2020-03-1823624622824149,300241
2020-03-1720022920022534,100225
2020-03-1622622720821340,200213
2020-03-1321021719921071,700210
2020-03-1224724722823151,700231
2020-03-1126326324325164,300251
2020-03-10288288228249162,700249
2020-03-09244252219224142,700224
2020-03-0626227026026242,200262
2020-03-0527528326726945,600269
2020-03-0426627526026736,400267
2020-03-0326928526926973,800269
2020-03-02249280249277101,500277
2020-02-28245263241241145,600241
2020-02-2728228626326458,900264
2020-02-2630030027528378,400283
2020-02-2528830128228677,900286
2020-02-2130331230331239,300312
2020-02-2030831530330354,400303
2020-02-1930431330031344,500313
2020-02-1831231629830372,900303
2020-02-17319322300306115,900306
2020-02-1432133031431987,200319
2020-02-13313325304313258,400313
2020-02-1234735333634395,100343
2020-02-10350365344350147,300350
2020-02-07352390352366172,500366
2020-02-0634437834435097,400350
2020-02-05358376340348137,700348
2020-02-04350408350358359,300358
2020-02-0333935733235083,000350
2020-01-31350368342350144,200350
2020-01-30387387338353185,400353
2020-01-29392411378379244,700379
2020-01-28382382358360153,900360
2020-01-27385400371372204,500372
2020-01-24409442401409142,600409
2020-01-23435436409411139,800411
2020-01-22431460431432163,400432
2020-01-21430445427439104,100439
2020-01-20442446427430217,000430
2020-01-17465469439444289,300444
2020-01-16502512472473251,400473
2020-01-15485506468497342,800497
2020-01-14490513486494556,900494
2020-01-104355254294831,601,800483
2020-01-09373449372449758,100449
2020-01-08403403369369327,300369
2020-01-07412426381395667,500395
2020-01-06426430406416315,400416

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