KabuInsight

日本ラッド

4736
スタンダード/情報･通信業/Nippon RAD Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13600.0601.0594.0596.0-4.0-0.67%8,000
2026-03-12601.0603.0600.0600.0-3.0-0.50%3,300
2026-03-11601.0607.0601.0603.00.00.00%4,000
2026-03-10605.0605.0598.0603.0+8.0+1.34%2,900
2026-03-09597.0604.0594.0595.0-11.0-1.82%3,800
2026-03-06598.0606.0596.0606.0+5.0+0.83%6,700
2026-03-05604.0610.0601.0601.0+2.0+0.33%23,600
2026-03-04620.0620.0598.0599.0-23.0-3.70%19,800
2026-03-03630.0630.0620.0622.0-9.0-1.43%9,900
2026-03-02631.0633.0630.0631.0-6.0-0.94%4,900
2026-02-27631.0637.0631.0637.0+8.0+1.27%5,800
2026-02-26633.0633.0628.0629.00.00.00%5,700
2026-02-25634.0634.0628.0629.0-5.0-0.79%5,200
2026-02-24633.0634.0629.0634.0+5.0+0.79%3,400
2026-02-20632.0632.0629.0629.0-1.0-0.16%4,700
2026-02-19631.0631.0629.0630.00.00.00%6,400
2026-02-18628.0632.0628.0630.0+2.0+0.32%3,400
2026-02-17638.0638.0628.0628.0-11.0-1.72%4,600
2026-02-16620.0639.0620.0639.0+20.0+3.23%9,300
2026-02-13619.0621.0619.0619.0-9.0-1.43%8,800
2026-02-12624.0632.0623.0628.0+4.0+0.64%9,600
2026-02-10623.0628.0623.0624.0+1.0+0.16%9,100
2026-02-09625.0626.0622.0623.00.00.00%4,800
2026-02-06632.0632.0620.0623.0-9.0-1.42%9,400
2026-02-05632.0634.0630.0632.0-2.0-0.32%9,900
2026-02-04640.0642.0634.0634.0-1.0-0.16%5,200
2026-02-03633.0637.0631.0635.0-15.0-2.31%15,500
2026-02-02633.0650.0631.0650.0+22.0+3.50%25,100
2026-01-30636.0636.0614.0628.0-8.0-1.26%10,500
2026-01-29636.0637.0634.0636.00.00.00%4,200
2026-01-28650.0650.0621.0636.0-12.0-1.85%21,200
2026-01-27650.0652.0648.0648.0-3.0-0.46%8,500
2026-01-26660.0660.0651.0651.0-10.0-1.51%11,000
2026-01-23661.0665.0659.0661.0+1.0+0.15%5,900
2026-01-22662.0669.0658.0660.0-1.0-0.15%7,900
2026-01-21663.0665.0660.0661.0-9.0-1.34%6,900
2026-01-20682.0682.0670.0670.0-9.0-1.33%7,500
2026-01-19678.0679.0669.0679.0+11.0+1.65%17,000
2026-01-16680.0680.0666.0668.0-5.0-0.74%88,200
2026-01-15652.0675.0651.0673.0+26.0+4.02%93,200
2026-01-14648.0653.0646.0647.0+2.0+0.31%10,200
2026-01-13640.0647.0636.0645.0+10.0+1.57%17,800
2026-01-09635.0635.0631.0635.00.00.00%3,000
2026-01-08639.0640.0632.0635.0-3.0-0.47%6,900
2026-01-07628.0638.0627.0638.0+10.0+1.59%9,200
2026-01-06624.0630.0624.0628.0+7.0+1.13%7,400
2026-01-05624.0625.0621.0621.00.00.00%4,800
2025-12-30621.0625.0621.0621.00.00.00%11,200
2025-12-29629.0629.0621.0621.00.00.00%9,700
2025-12-26640.0643.0620.0621.0-20.0-3.12%45,200
2025-12-25646.0646.0639.0641.0-5.0-0.77%26,400
2025-12-24647.0650.0644.0646.0-5.0-0.77%27,100
2025-12-23645.0652.0645.0651.0+1.0+0.15%12,700
2025-12-22649.0653.0646.0650.00.00.00%10,800
2025-12-19644.0651.0644.0650.0+6.0+0.93%11,400
2025-12-18650.0652.0644.0644.0-2.0-0.31%9,600
2025-12-17647.0652.0646.0646.0-2.0-0.31%4,800
2025-12-16653.0653.0647.0648.0-5.0-0.77%9,900
2025-12-15650.0655.0650.0653.0+3.0+0.46%31,700
2025-12-12652.0657.0650.0650.0-4.0-0.61%9,600
2025-12-11651.0656.0650.0654.0-1.0-0.15%10,500
2025-12-10659.0660.0650.0655.00.00.00%12,700
2025-12-09655.0659.0654.0655.00.00.00%10,500
2025-12-08660.0663.0655.0655.0-5.0-0.76%16,500
2025-12-05664.0666.0659.0660.0-5.0-0.75%14,500
2025-12-04672.0680.0665.0665.0-13.0-1.92%24,300
2025-12-03683.0686.0660.0678.0-6.0-0.88%38,600
2025-12-02687.0692.0684.0684.0-5.0-0.73%16,300
2025-12-01694.0694.0688.0689.0-5.0-0.72%22,200
2025-11-28690.0695.0689.0694.0+2.0+0.29%11,300
2025-11-27691.0695.0691.0692.0-1.0-0.14%9,800
2025-11-26694.0698.0690.0693.0+1.0+0.14%11,400
2025-11-25697.0698.0689.0692.0-3.0-0.43%6,600
2025-11-21693.0700.0685.0695.0-9.0-1.28%29,900
2025-11-20694.0715.0687.0704.0+11.0+1.59%46,900
2025-11-19691.0695.0688.0693.0+4.0+0.58%20,300
2025-11-18691.0693.0687.0689.0-2.0-0.29%10,200
2025-11-17685.0693.0685.0691.0+4.0+0.58%13,200
2025-11-14685.0690.0685.0687.0+1.0+0.15%6,100
2025-11-13687.0689.0686.0686.0-3.0-0.44%3,300
2025-11-12689.0690.0685.0689.0-1.0-0.14%4,600
2025-11-11685.0695.0677.0690.0+3.0+0.44%27,100
2025-11-10687.0695.0687.0687.00.00.00%5,600
2025-11-07686.0695.0676.0687.0-2.0-0.29%29,300
2025-11-06684.0692.0681.0689.0+6.0+0.88%8,400
2025-11-05685.0690.0678.0683.0-4.0-0.58%9,200
2025-11-04670.0695.0668.0687.0+20.0+3.00%15,300
2025-10-31670.0675.0660.0667.0+2.0+0.30%8,700
2025-10-30660.0665.0660.0665.0+1.0+0.15%2,400
2025-10-29680.0680.0658.0664.0-12.0-1.78%15,100
2025-10-28697.0702.0676.0676.0-21.0-3.01%11,800
2025-10-27710.0710.0697.0697.0-13.0-1.83%8,600
2025-10-24716.0717.0698.0710.0+9.0+1.28%11,200
2025-10-23685.0702.0685.0701.0+14.0+2.04%10,700
2025-10-22682.0687.0679.0687.0+1.0+0.15%6,100
2025-10-21695.0695.0681.0686.00.00.00%7,100
2025-10-20693.0697.0685.0686.0+3.0+0.44%4,300
2025-10-17697.0708.0681.0683.0-21.0-2.98%6,500
2025-10-16692.0704.0692.0704.0+13.0+1.88%2,600
2025-10-15682.0697.0682.0691.0+14.0+2.07%5,600
2025-10-14718.0719.0670.0677.0-42.0-5.84%31,800
2025-10-10726.0730.0718.0719.0-11.0-1.51%7,100
2025-10-09721.0733.0721.0730.0+6.0+0.83%8,800
2025-10-08737.0737.0724.0724.0-11.0-1.50%6,800
2025-10-07730.0750.0725.0735.00.00.00%18,100
2025-10-06760.0760.0724.0735.0+20.0+2.80%32,900
2025-10-03703.0716.0703.0715.0+10.0+1.42%8,000
2025-10-02711.0715.0705.0705.0-3.0-0.42%7,600
2025-10-01712.0715.0708.0708.0-7.0-0.98%6,200
2025-09-30721.0722.0711.0715.0-6.0-0.83%6,500
2025-09-29727.0731.0715.0721.0-6.0-0.83%7,300
2025-09-26722.0737.0721.0727.0+5.0+0.69%4,600
2025-09-25750.0750.0721.0722.0-18.0-2.43%12,200
2025-09-24756.0756.0738.0740.0-16.0-2.12%8,200
2025-09-22740.0760.0740.0756.0+18.0+2.44%21,100
2025-09-19734.0743.0734.0738.0+4.0+0.54%5,500
2025-09-18728.0736.0727.0734.0+8.0+1.10%6,100
2025-09-17731.0732.0724.0726.0-5.0-0.68%1,900
2025-09-16730.0732.0723.0731.0+11.0+1.53%4,900
2025-09-12725.0725.0719.0720.0——7,900

直近120営業日分を表示