7602 (株)レダックス 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 140 | 140 | 138 | 139 | 30,400 | 139 |
| 2024-12-27 | 133 | 138 | 133 | 137 | 13,200 | 137 |
| 2024-12-26 | 135 | 136 | 133 | 133 | 67,700 | 133 |
| 2024-12-25 | 135 | 137 | 135 | 135 | 28,800 | 135 |
| 2024-12-24 | 139 | 139 | 135 | 136 | 55,000 | 136 |
| 2024-12-23 | 138 | 139 | 138 | 139 | 25,700 | 139 |
| 2024-12-20 | 140 | 140 | 138 | 139 | 19,300 | 139 |
| 2024-12-19 | 139 | 140 | 139 | 140 | 4,500 | 140 |
| 2024-12-18 | 140 | 141 | 138 | 140 | 46,200 | 140 |
| 2024-12-17 | 141 | 142 | 140 | 142 | 25,300 | 142 |
| 2024-12-16 | 142 | 143 | 141 | 142 | 22,200 | 142 |
| 2024-12-13 | 143 | 144 | 142 | 142 | 25,900 | 142 |
| 2024-12-12 | 145 | 145 | 143 | 144 | 16,800 | 144 |
| 2024-12-11 | 142 | 144 | 142 | 144 | 36,500 | 144 |
| 2024-12-10 | 142 | 143 | 142 | 142 | 10,300 | 142 |
| 2024-12-09 | 143 | 144 | 141 | 143 | 22,500 | 143 |
| 2024-12-06 | 146 | 146 | 143 | 143 | 13,600 | 143 |
| 2024-12-05 | 147 | 147 | 144 | 146 | 11,100 | 146 |
| 2024-12-04 | 147 | 147 | 145 | 147 | 7,800 | 147 |
| 2024-12-03 | 148 | 148 | 146 | 147 | 4,600 | 147 |
| 2024-12-02 | 150 | 150 | 145 | 148 | 44,600 | 148 |
| 2024-11-29 | 150 | 150 | 147 | 148 | 14,100 | 148 |
| 2024-11-28 | 148 | 149 | 147 | 149 | 7,100 | 149 |
| 2024-11-27 | 149 | 149 | 148 | 148 | 6,300 | 148 |
| 2024-11-26 | 148 | 149 | 148 | 149 | 3,300 | 149 |
| 2024-11-25 | 151 | 152 | 147 | 150 | 31,100 | 150 |
| 2024-11-22 | 151 | 153 | 151 | 153 | 3,200 | 153 |
| 2024-11-21 | 152 | 152 | 151 | 151 | 3,500 | 151 |
| 2024-11-20 | 151 | 152 | 149 | 152 | 11,400 | 152 |
| 2024-11-19 | 151 | 153 | 150 | 151 | 24,000 | 151 |
| 2024-11-18 | 152 | 153 | 151 | 152 | 1,300 | 152 |
| 2024-11-15 | 149 | 154 | 149 | 152 | 16,700 | 152 |
| 2024-11-14 | 155 | 156 | 148 | 151 | 46,000 | 151 |
| 2024-11-13 | 159 | 164 | 157 | 159 | 18,600 | 159 |
| 2024-11-12 | 160 | 161 | 156 | 159 | 44,800 | 159 |
| 2024-11-11 | 159 | 160 | 156 | 159 | 15,000 | 159 |
| 2024-11-08 | 160 | 161 | 158 | 161 | 64,700 | 161 |
| 2024-11-07 | 160 | 163 | 159 | 160 | 22,700 | 160 |
| 2024-11-06 | 159 | 161 | 157 | 161 | 10,300 | 161 |
| 2024-11-05 | 158 | 160 | 156 | 158 | 25,300 | 158 |
| 2024-11-01 | 159 | 159 | 156 | 158 | 19,700 | 158 |
| 2024-10-31 | 156 | 158 | 154 | 158 | 13,600 | 158 |
| 2024-10-30 | 156 | 156 | 154 | 156 | 4,300 | 156 |
| 2024-10-29 | 153 | 158 | 153 | 155 | 9,800 | 155 |
| 2024-10-28 | 150 | 155 | 150 | 154 | 7,800 | 154 |
| 2024-10-25 | 151 | 156 | 151 | 153 | 33,400 | 153 |
| 2024-10-24 | 153 | 153 | 152 | 152 | 1,900 | 152 |
| 2024-10-23 | 155 | 156 | 151 | 151 | 24,100 | 151 |
| 2024-10-22 | 159 | 159 | 154 | 155 | 21,200 | 155 |
| 2024-10-21 | 156 | 162 | 155 | 159 | 28,000 | 159 |
| 2024-10-18 | 156 | 157 | 156 | 156 | 9,300 | 156 |
| 2024-10-17 | 158 | 158 | 156 | 157 | 6,700 | 157 |
| 2024-10-16 | 155 | 157 | 155 | 157 | 3,000 | 157 |
| 2024-10-15 | 158 | 158 | 155 | 157 | 14,800 | 157 |
| 2024-10-11 | 153 | 155 | 153 | 155 | 5,900 | 155 |
| 2024-10-10 | 153 | 154 | 153 | 154 | 9,800 | 154 |
| 2024-10-09 | 156 | 156 | 152 | 153 | 8,000 | 153 |
| 2024-10-08 | 153 | 154 | 152 | 153 | 9,500 | 153 |
| 2024-10-07 | 155 | 155 | 153 | 155 | 4,800 | 155 |
| 2024-10-04 | 154 | 154 | 153 | 153 | 4,600 | 153 |
| 2024-10-03 | 153 | 154 | 151 | 153 | 16,100 | 153 |
| 2024-10-02 | 152 | 154 | 151 | 151 | 15,900 | 151 |
| 2024-10-01 | 154 | 154 | 152 | 154 | 22,500 | 154 |
| 2024-09-30 | 151 | 154 | 150 | 153 | 40,700 | 153 |
| 2024-09-27 | 158 | 160 | 157 | 159 | 11,800 | 159 |
| 2024-09-26 | 155 | 157 | 155 | 156 | 5,300 | 156 |
| 2024-09-25 | 157 | 158 | 156 | 156 | 11,600 | 156 |
| 2024-09-24 | 157 | 158 | 156 | 157 | 10,400 | 157 |
| 2024-09-20 | 156 | 158 | 156 | 157 | 10,400 | 157 |
| 2024-09-19 | 155 | 158 | 155 | 156 | 14,600 | 156 |
| 2024-09-18 | 155 | 155 | 153 | 155 | 29,100 | 155 |
| 2024-09-17 | 151 | 155 | 150 | 155 | 58,400 | 155 |
| 2024-09-13 | 151 | 152 | 149 | 150 | 15,000 | 150 |
| 2024-09-12 | 153 | 153 | 150 | 150 | 31,100 | 150 |
| 2024-09-11 | 151 | 153 | 148 | 151 | 26,500 | 151 |
| 2024-09-10 | 152 | 154 | 149 | 149 | 30,300 | 149 |
| 2024-09-09 | 149 | 153 | 147 | 153 | 36,000 | 153 |
| 2024-09-06 | 149 | 150 | 148 | 149 | 4,600 | 149 |
| 2024-09-05 | 149 | 150 | 147 | 148 | 22,200 | 148 |
| 2024-09-04 | 152 | 152 | 150 | 151 | 13,300 | 151 |
| 2024-09-03 | 153 | 154 | 152 | 153 | 27,900 | 153 |
| 2024-09-02 | 153 | 153 | 152 | 153 | 7,700 | 153 |
| 2024-08-30 | 150 | 152 | 150 | 152 | 17,700 | 152 |
| 2024-08-29 | 150 | 152 | 150 | 150 | 6,900 | 150 |
| 2024-08-28 | 149 | 154 | 148 | 150 | 15,400 | 150 |
| 2024-08-27 | 149 | 150 | 147 | 148 | 57,200 | 148 |
| 2024-08-26 | 150 | 150 | 148 | 150 | 17,400 | 150 |
| 2024-08-23 | 151 | 151 | 150 | 150 | 11,000 | 150 |
| 2024-08-22 | 151 | 151 | 149 | 151 | 4,600 | 151 |
| 2024-08-21 | 150 | 150 | 148 | 150 | 4,500 | 150 |
| 2024-08-20 | 151 | 151 | 150 | 150 | 9,400 | 150 |
| 2024-08-19 | 149 | 150 | 147 | 148 | 51,400 | 148 |
| 2024-08-16 | 151 | 151 | 148 | 149 | 62,900 | 149 |
| 2024-08-15 | 151 | 152 | 150 | 150 | 2,200 | 150 |
| 2024-08-14 | 152 | 152 | 150 | 151 | 3,000 | 151 |
| 2024-08-13 | 154 | 154 | 150 | 152 | 20,400 | 152 |
| 2024-08-09 | 152 | 152 | 149 | 151 | 13,400 | 151 |
| 2024-08-08 | 147 | 154 | 142 | 149 | 49,400 | 149 |
| 2024-08-07 | 150 | 155 | 150 | 155 | 21,500 | 155 |
| 2024-08-06 | 147 | 153 | 140 | 150 | 59,600 | 150 |
| 2024-08-05 | 160 | 160 | 147 | 147 | 54,300 | 147 |
| 2024-08-02 | 165 | 165 | 162 | 162 | 42,900 | 162 |
| 2024-08-01 | 166 | 167 | 165 | 165 | 15,600 | 165 |
| 2024-07-31 | 168 | 169 | 167 | 169 | 6,000 | 169 |
| 2024-07-30 | 168 | 168 | 166 | 168 | 7,700 | 168 |
| 2024-07-29 | 167 | 168 | 166 | 168 | 8,700 | 168 |
| 2024-07-26 | 166 | 167 | 166 | 166 | 24,500 | 166 |
| 2024-07-25 | 167 | 168 | 166 | 166 | 20,500 | 166 |
| 2024-07-24 | 168 | 169 | 167 | 167 | 18,400 | 167 |
| 2024-07-23 | 168 | 170 | 168 | 169 | 19,700 | 169 |
| 2024-07-22 | 168 | 168 | 167 | 168 | 7,500 | 168 |
| 2024-07-19 | 168 | 169 | 167 | 168 | 23,000 | 168 |
| 2024-07-18 | 169 | 169 | 168 | 168 | 9,500 | 168 |
| 2024-07-17 | 169 | 169 | 169 | 169 | 11,600 | 169 |
| 2024-07-16 | 169 | 169 | 167 | 169 | 18,400 | 169 |
| 2024-07-12 | 169 | 169 | 167 | 169 | 20,800 | 169 |
| 2024-07-11 | 168 | 168 | 166 | 168 | 23,400 | 168 |
| 2024-07-10 | 168 | 168 | 166 | 166 | 20,400 | 166 |
| 2024-07-09 | 169 | 169 | 167 | 167 | 11,700 | 167 |
| 2024-07-08 | 169 | 169 | 168 | 169 | 8,700 | 169 |
| 2024-07-05 | 168 | 168 | 168 | 168 | 25,200 | 168 |
| 2024-07-04 | 169 | 169 | 167 | 167 | 17,700 | 167 |
| 2024-07-03 | 169 | 169 | 166 | 169 | 15,100 | 169 |
| 2024-07-02 | 168 | 170 | 159 | 169 | 95,900 | 169 |
| 2024-07-01 | 170 | 170 | 168 | 169 | 15,400 | 169 |
| 2024-06-28 | 171 | 171 | 168 | 169 | 14,300 | 169 |
| 2024-06-27 | 169 | 169 | 167 | 169 | 13,000 | 169 |
| 2024-06-26 | 169 | 170 | 167 | 169 | 34,400 | 169 |
| 2024-06-25 | 168 | 169 | 167 | 167 | 50,100 | 167 |
| 2024-06-24 | 169 | 170 | 168 | 169 | 50,300 | 169 |
| 2024-06-21 | 168 | 169 | 167 | 168 | 17,600 | 168 |
| 2024-06-20 | 169 | 169 | 167 | 168 | 31,400 | 168 |
| 2024-06-19 | 170 | 170 | 168 | 168 | 8,900 | 168 |
| 2024-06-18 | 169 | 170 | 168 | 169 | 5,300 | 169 |
| 2024-06-17 | 169 | 169 | 167 | 169 | 14,600 | 169 |
| 2024-06-14 | 170 | 171 | 169 | 169 | 14,900 | 169 |
| 2024-06-13 | 171 | 171 | 168 | 170 | 27,900 | 170 |
| 2024-06-12 | 172 | 173 | 169 | 169 | 34,100 | 169 |
| 2024-06-11 | 170 | 172 | 168 | 171 | 46,200 | 171 |
| 2024-06-10 | 172 | 177 | 170 | 171 | 85,600 | 171 |
| 2024-06-07 | 176 | 177 | 174 | 174 | 4,200 | 174 |
| 2024-06-06 | 178 | 178 | 176 | 176 | 3,800 | 176 |
| 2024-06-05 | 178 | 178 | 176 | 177 | 1,100 | 177 |
| 2024-06-04 | 178 | 178 | 176 | 178 | 5,700 | 178 |
| 2024-06-03 | 177 | 178 | 177 | 177 | 5,900 | 177 |
| 2024-05-31 | 180 | 180 | 172 | 177 | 27,800 | 177 |
| 2024-05-30 | 177 | 179 | 177 | 178 | 3,900 | 178 |
| 2024-05-29 | 180 | 180 | 176 | 177 | 20,500 | 177 |
| 2024-05-28 | 179 | 180 | 179 | 180 | 7,600 | 180 |
| 2024-05-27 | 180 | 180 | 179 | 180 | 1,300 | 180 |
| 2024-05-24 | 180 | 181 | 179 | 180 | 4,800 | 180 |
| 2024-05-23 | 181 | 182 | 181 | 181 | 1,700 | 181 |
| 2024-05-22 | 181 | 183 | 181 | 181 | 7,600 | 181 |
| 2024-05-21 | 183 | 183 | 181 | 181 | 5,100 | 181 |
| 2024-05-20 | 180 | 181 | 180 | 181 | 8,400 | 181 |
| 2024-05-17 | 183 | 183 | 177 | 180 | 43,000 | 180 |
| 2024-05-16 | 183 | 184 | 178 | 181 | 110,100 | 181 |
| 2024-05-15 | 189 | 195 | 183 | 195 | 58,300 | 195 |
| 2024-05-14 | 190 | 190 | 186 | 189 | 40,100 | 189 |
| 2024-05-13 | 185 | 193 | 184 | 186 | 77,900 | 186 |
| 2024-05-10 | 183 | 183 | 180 | 182 | 44,100 | 182 |
| 2024-05-09 | 181 | 182 | 180 | 182 | 19,800 | 182 |
| 2024-05-08 | 183 | 183 | 181 | 182 | 8,200 | 182 |
| 2024-05-07 | 181 | 183 | 181 | 183 | 10,300 | 183 |
| 2024-05-02 | 180 | 181 | 180 | 181 | 7,500 | 181 |
| 2024-05-01 | 180 | 182 | 180 | 182 | 5,800 | 182 |
| 2024-04-30 | 182 | 182 | 180 | 182 | 8,500 | 182 |
| 2024-04-26 | 181 | 181 | 180 | 180 | 2,100 | 180 |
| 2024-04-25 | 182 | 182 | 179 | 179 | 11,800 | 179 |
| 2024-04-24 | 179 | 184 | 178 | 182 | 20,500 | 182 |
| 2024-04-23 | 181 | 181 | 177 | 180 | 18,900 | 180 |
| 2024-04-22 | 179 | 182 | 179 | 181 | 15,400 | 181 |
| 2024-04-19 | 184 | 184 | 180 | 181 | 13,600 | 181 |
| 2024-04-18 | 182 | 184 | 182 | 183 | 7,500 | 183 |
| 2024-04-17 | 182 | 184 | 182 | 184 | 3,900 | 184 |
| 2024-04-16 | 185 | 186 | 182 | 182 | 15,900 | 182 |
| 2024-04-15 | 188 | 188 | 184 | 185 | 13,500 | 185 |
| 2024-04-12 | 187 | 187 | 184 | 184 | 12,000 | 184 |
| 2024-04-11 | 185 | 186 | 184 | 186 | 7,400 | 186 |
| 2024-04-10 | 184 | 187 | 184 | 184 | 8,400 | 184 |
| 2024-04-09 | 186 | 186 | 184 | 184 | 8,300 | 184 |
| 2024-04-08 | 184 | 189 | 184 | 185 | 16,400 | 185 |
| 2024-04-05 | 185 | 187 | 184 | 185 | 13,600 | 185 |
| 2024-04-04 | 185 | 189 | 185 | 187 | 9,200 | 187 |
| 2024-04-03 | 184 | 187 | 184 | 185 | 6,900 | 185 |
| 2024-04-02 | 185 | 188 | 185 | 185 | 4,000 | 185 |
| 2024-04-01 | 189 | 189 | 185 | 185 | 10,700 | 185 |
| 2024-03-29 | 189 | 189 | 185 | 187 | 19,300 | 187 |
| 2024-03-28 | 185 | 188 | 185 | 188 | 7,300 | 188 |
| 2024-03-27 | 188 | 188 | 185 | 185 | 10,000 | 185 |
| 2024-03-26 | 185 | 187 | 185 | 186 | 7,300 | 186 |
| 2024-03-25 | 187 | 190 | 185 | 185 | 35,800 | 185 |
| 2024-03-22 | 190 | 190 | 186 | 189 | 19,300 | 189 |
| 2024-03-21 | 189 | 189 | 186 | 188 | 23,200 | 188 |
| 2024-03-19 | 186 | 187 | 184 | 185 | 7,200 | 185 |
| 2024-03-18 | 185 | 187 | 184 | 186 | 12,800 | 186 |
| 2024-03-15 | 186 | 186 | 182 | 184 | 14,400 | 184 |
| 2024-03-14 | 184 | 186 | 182 | 186 | 16,100 | 186 |
| 2024-03-13 | 183 | 184 | 181 | 184 | 14,600 | 184 |
| 2024-03-12 | 184 | 184 | 180 | 182 | 18,500 | 182 |
| 2024-03-11 | 182 | 182 | 179 | 182 | 37,700 | 182 |
| 2024-03-08 | 183 | 183 | 181 | 182 | 35,000 | 182 |
| 2024-03-07 | 183 | 184 | 182 | 182 | 10,600 | 182 |
| 2024-03-06 | 182 | 184 | 180 | 184 | 67,700 | 184 |
| 2024-03-05 | 182 | 186 | 182 | 186 | 19,400 | 186 |
| 2024-03-04 | 183 | 185 | 182 | 183 | 14,400 | 183 |
| 2024-03-01 | 187 | 187 | 183 | 184 | 13,800 | 184 |
| 2024-02-29 | 190 | 190 | 183 | 186 | 41,200 | 186 |
| 2024-02-28 | 182 | 190 | 181 | 186 | 108,000 | 186 |
| 2024-02-27 | 179 | 182 | 179 | 182 | 25,300 | 182 |
| 2024-02-26 | 180 | 181 | 178 | 179 | 8,400 | 179 |
| 2024-02-22 | 178 | 181 | 178 | 179 | 9,300 | 179 |
| 2024-02-21 | 181 | 181 | 177 | 178 | 27,500 | 178 |
| 2024-02-20 | 182 | 185 | 179 | 180 | 36,900 | 180 |
| 2024-02-19 | 182 | 184 | 181 | 183 | 10,300 | 183 |
| 2024-02-16 | 184 | 184 | 180 | 182 | 10,800 | 182 |
| 2024-02-15 | 189 | 189 | 178 | 180 | 99,200 | 180 |
| 2024-02-14 | 190 | 192 | 187 | 192 | 53,000 | 192 |
| 2024-02-13 | 189 | 190 | 186 | 186 | 82,100 | 186 |
| 2024-02-09 | 185 | 185 | 179 | 184 | 35,300 | 184 |
| 2024-02-08 | 183 | 186 | 180 | 184 | 35,300 | 184 |
| 2024-02-07 | 180 | 183 | 179 | 183 | 16,100 | 183 |
| 2024-02-06 | 181 | 182 | 179 | 182 | 8,300 | 182 |
| 2024-02-05 | 179 | 181 | 179 | 181 | 11,800 | 181 |
| 2024-02-02 | 178 | 181 | 178 | 181 | 24,900 | 181 |
| 2024-02-01 | 179 | 181 | 178 | 181 | 14,700 | 181 |
| 2024-01-31 | 181 | 181 | 179 | 181 | 10,600 | 181 |
| 2024-01-30 | 181 | 182 | 177 | 181 | 44,600 | 181 |
| 2024-01-29 | 182 | 182 | 181 | 182 | 5,000 | 182 |
| 2024-01-26 | 179 | 181 | 179 | 181 | 23,200 | 181 |
| 2024-01-25 | 182 | 182 | 179 | 182 | 19,600 | 182 |
| 2024-01-24 | 183 | 183 | 177 | 182 | 57,000 | 182 |
| 2024-01-23 | 182 | 186 | 182 | 184 | 21,300 | 184 |
| 2024-01-22 | 181 | 183 | 179 | 183 | 24,500 | 183 |
| 2024-01-19 | 183 | 183 | 178 | 180 | 20,100 | 180 |
| 2024-01-18 | 181 | 183 | 180 | 182 | 16,500 | 182 |
| 2024-01-17 | 181 | 183 | 179 | 181 | 13,300 | 181 |
| 2024-01-16 | 180 | 182 | 179 | 181 | 27,200 | 181 |
| 2024-01-15 | 183 | 183 | 180 | 180 | 14,000 | 180 |
| 2024-01-12 | 185 | 185 | 180 | 183 | 27,700 | 183 |
| 2024-01-11 | 185 | 185 | 183 | 185 | 7,300 | 185 |
| 2024-01-10 | 184 | 185 | 180 | 184 | 41,800 | 184 |
| 2024-01-09 | 186 | 187 | 180 | 184 | 33,300 | 184 |
| 2024-01-05 | 185 | 187 | 184 | 186 | 18,100 | 186 |
| 2024-01-04 | 187 | 187 | 184 | 186 | 13,000 | 186 |
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