レダックス
7602スタンダード/卸売業/Ledax Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 214.0 | 215.0 | 211.0 | 211.0 | -5.0 | -2.31% | 38,600 |
| 2026-03-12 | 218.0 | 221.0 | 213.0 | 216.0 | -3.0 | -1.37% | 59,300 |
| 2026-03-11 | 214.0 | 222.0 | 214.0 | 219.0 | +5.0 | +2.34% | 78,000 |
| 2026-03-10 | 204.0 | 216.0 | 204.0 | 214.0 | +15.0 | +7.54% | 78,900 |
| 2026-03-09 | 202.0 | 205.0 | 196.0 | 199.0 | -15.0 | -7.01% | 113,900 |
| 2026-03-06 | 206.0 | 220.0 | 206.0 | 214.0 | +2.0 | +0.94% | 60,300 |
| 2026-03-05 | 204.0 | 214.0 | 201.0 | 212.0 | +13.0 | +6.53% | 96,700 |
| 2026-03-04 | 206.0 | 208.0 | 194.0 | 199.0 | -14.0 | -6.57% | 284,300 |
| 2026-03-03 | 227.0 | 227.0 | 211.0 | 213.0 | -13.0 | -5.75% | 178,500 |
| 2026-03-02 | 232.0 | 234.0 | 224.0 | 226.0 | -13.0 | -5.44% | 108,500 |
| 2026-02-27 | 230.0 | 239.0 | 230.0 | 239.0 | +8.0 | +3.46% | 198,100 |
| 2026-02-26 | 225.0 | 233.0 | 217.0 | 231.0 | +14.0 | +6.45% | 163,500 |
| 2026-02-25 | 223.0 | 235.0 | 216.0 | 217.0 | -3.0 | -1.36% | 426,600 |
| 2026-02-24 | 213.0 | 224.0 | 210.0 | 220.0 | +7.0 | +3.29% | 130,900 |
| 2026-02-20 | 229.0 | 229.0 | 210.0 | 213.0 | -19.0 | -8.19% | 314,400 |
| 2026-02-19 | 240.0 | 240.0 | 231.0 | 232.0 | -10.0 | -4.13% | 193,500 |
| 2026-02-18 | 235.0 | 245.0 | 235.0 | 242.0 | +5.0 | +2.11% | 188,100 |
| 2026-02-17 | 240.0 | 241.0 | 233.0 | 237.0 | -4.0 | -1.66% | 211,700 |
| 2026-02-16 | 251.0 | 256.0 | 234.0 | 241.0 | -21.0 | -8.02% | 529,600 |
| 2026-02-13 | 278.0 | 294.0 | 262.0 | 262.0 | -8.0 | -2.96% | 760,400 |
| 2026-02-12 | 280.0 | 298.0 | 258.0 | 270.0 | +6.0 | +2.27% | 1,837,600 |
| 2026-02-10 | 267.0 | 274.0 | 258.0 | 264.0 | -2.0 | -0.75% | 437,200 |
| 2026-02-09 | 275.0 | 277.0 | 251.0 | 266.0 | -4.0 | -1.48% | 562,200 |
| 2026-02-06 | 266.0 | 283.0 | 262.0 | 270.0 | +4.0 | +1.50% | 510,800 |
| 2026-02-05 | 270.0 | 283.0 | 263.0 | 266.0 | -11.0 | -3.97% | 650,400 |
| 2026-02-04 | 278.0 | 300.0 | 267.0 | 277.0 | -2.0 | -0.72% | 870,300 |
| 2026-02-03 | 289.0 | 303.0 | 270.0 | 279.0 | -26.0 | -8.52% | 1,194,400 |
| 2026-02-02 | 340.0 | 375.0 | 302.0 | 305.0 | -32.0 | -9.50% | 2,115,400 |
| 2026-01-30 | 309.0 | 388.0 | 280.0 | 337.0 | +28.0 | +9.06% | 9,198,400 |
| 2026-01-29 | 315.0 | 345.0 | 302.0 | 309.0 | -30.0 | -8.85% | 2,174,400 |
| 2026-01-28 | 326.0 | 367.0 | 289.0 | 339.0 | +21.0 | +6.60% | 7,146,800 |
| 2026-01-27 | 275.0 | 342.0 | 265.0 | 318.0 | +45.0 | +16.48% | 11,059,500 |
| 2026-01-26 | 215.0 | 290.0 | 212.0 | 273.0 | +51.0 | +22.97% | 6,911,300 |
| 2026-01-23 | 206.0 | 226.0 | 193.0 | 222.0 | +14.0 | +6.73% | 2,724,600 |
| 2026-01-22 | 168.0 | 213.0 | 165.0 | 208.0 | +45.0 | +27.61% | 3,630,600 |
| 2026-01-21 | 165.0 | 170.0 | 163.0 | 163.0 | -7.0 | -4.12% | 128,500 |
| 2026-01-20 | 173.0 | 173.0 | 165.0 | 170.0 | -4.0 | -2.30% | 110,700 |
| 2026-01-19 | 168.0 | 174.0 | 167.0 | 174.0 | +6.0 | +3.57% | 66,800 |
| 2026-01-16 | 166.0 | 169.0 | 165.0 | 168.0 | +4.0 | +2.44% | 39,900 |
| 2026-01-15 | 162.0 | 169.0 | 161.0 | 164.0 | +2.0 | +1.23% | 133,900 |
| 2026-01-14 | 170.0 | 171.0 | 159.0 | 162.0 | -8.0 | -4.71% | 212,100 |
| 2026-01-13 | 173.0 | 175.0 | 167.0 | 170.0 | +2.0 | +1.19% | 156,400 |
| 2026-01-09 | 164.0 | 178.0 | 163.0 | 168.0 | +5.0 | +3.07% | 246,200 |
| 2026-01-08 | 158.0 | 166.0 | 158.0 | 163.0 | +5.0 | +3.16% | 268,300 |
| 2026-01-07 | 160.0 | 160.0 | 156.0 | 158.0 | -2.0 | -1.25% | 221,300 |
| 2026-01-06 | 164.0 | 165.0 | 159.0 | 160.0 | -7.0 | -4.19% | 188,700 |
| 2026-01-05 | 182.0 | 182.0 | 159.0 | 167.0 | -10.0 | -5.65% | 483,000 |
| 2025-12-30 | 185.0 | 186.0 | 172.0 | 177.0 | -11.0 | -5.85% | 467,300 |
| 2025-12-29 | 178.0 | 193.0 | 178.0 | 188.0 | +4.0 | +2.17% | 489,500 |
| 2025-12-26 | 192.0 | 205.0 | 182.0 | 184.0 | -8.0 | -4.17% | 1,475,300 |
| 2025-12-25 | 187.0 | 195.0 | 181.0 | 192.0 | 0.0 | 0.00% | 1,127,000 |
| 2025-12-24 | 181.0 | 207.0 | 174.0 | 192.0 | +7.0 | +3.78% | 3,277,000 |
| 2025-12-23 | 208.0 | 217.0 | 165.0 | 185.0 | +5.0 | +2.78% | 11,891,100 |
| 2025-12-22 | 180.0 | 180.0 | 180.0 | 180.0 | +50.0 | +38.46% | 2,053,500 |
| 2025-12-19 | 128.0 | 130.0 | 128.0 | 130.0 | 0.0 | 0.00% | 23,200 |
| 2025-12-18 | 129.0 | 131.0 | 129.0 | 130.0 | 0.0 | 0.00% | 24,700 |
| 2025-12-17 | 130.0 | 131.0 | 130.0 | 130.0 | 0.0 | 0.00% | 11,200 |
| 2025-12-16 | 128.0 | 130.0 | 128.0 | 130.0 | +3.0 | +2.36% | 12,300 |
| 2025-12-15 | 130.0 | 132.0 | 126.0 | 127.0 | -4.0 | -3.05% | 69,500 |
| 2025-12-12 | 130.0 | 131.0 | 130.0 | 131.0 | 0.0 | 0.00% | 19,700 |
| 2025-12-11 | 132.0 | 132.0 | 130.0 | 131.0 | +1.0 | +0.77% | 16,300 |
| 2025-12-10 | 131.0 | 132.0 | 130.0 | 130.0 | -2.0 | -1.52% | 84,700 |
| 2025-12-09 | 132.0 | 132.0 | 131.0 | 132.0 | 0.0 | 0.00% | 8,400 |
| 2025-12-08 | 132.0 | 132.0 | 131.0 | 132.0 | -1.0 | -0.75% | 10,500 |
| 2025-12-05 | 132.0 | 133.0 | 132.0 | 133.0 | +2.0 | +1.53% | 8,400 |
| 2025-12-04 | 133.0 | 134.0 | 131.0 | 131.0 | -2.0 | -1.50% | 13,100 |
| 2025-12-03 | 131.0 | 133.0 | 130.0 | 133.0 | +3.0 | +2.31% | 22,600 |
| 2025-12-02 | 136.0 | 136.0 | 130.0 | 130.0 | -4.0 | -2.99% | 72,600 |
| 2025-12-01 | 136.0 | 136.0 | 133.0 | 134.0 | -1.0 | -0.74% | 5,300 |
| 2025-11-28 | 135.0 | 135.0 | 133.0 | 135.0 | +1.0 | +0.75% | 3,800 |
| 2025-11-27 | 134.0 | 134.0 | 133.0 | 134.0 | 0.0 | 0.00% | 3,200 |
| 2025-11-26 | 138.0 | 138.0 | 134.0 | 134.0 | +1.0 | +0.75% | 20,000 |
| 2025-11-25 | 131.0 | 133.0 | 130.0 | 133.0 | +1.0 | +0.76% | 8,700 |
| 2025-11-21 | 132.0 | 133.0 | 132.0 | 132.0 | -1.0 | -0.75% | 14,500 |
| 2025-11-20 | 131.0 | 133.0 | 131.0 | 133.0 | +2.0 | +1.53% | 14,500 |
| 2025-11-19 | 130.0 | 132.0 | 130.0 | 131.0 | +1.0 | +0.77% | 11,000 |
| 2025-11-18 | 134.0 | 134.0 | 130.0 | 130.0 | -4.0 | -2.99% | 26,000 |
| 2025-11-17 | 133.0 | 135.0 | 133.0 | 134.0 | -1.0 | -0.74% | 71,100 |
| 2025-11-14 | 135.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 5,600 |
| 2025-11-13 | 139.0 | 139.0 | 132.0 | 135.0 | -4.0 | -2.88% | 46,000 |
| 2025-11-12 | 138.0 | 140.0 | 136.0 | 139.0 | +2.0 | +1.46% | 49,400 |
| 2025-11-11 | 138.0 | 138.0 | 135.0 | 137.0 | 0.0 | 0.00% | 11,700 |
| 2025-11-10 | 135.0 | 138.0 | 135.0 | 137.0 | +2.0 | +1.48% | 13,100 |
| 2025-11-07 | 134.0 | 135.0 | 133.0 | 135.0 | +1.0 | +0.75% | 3,200 |
| 2025-11-06 | 134.0 | 134.0 | 132.0 | 134.0 | +1.0 | +0.75% | 14,100 |
| 2025-11-05 | 135.0 | 135.0 | 132.0 | 133.0 | -3.0 | -2.21% | 19,000 |
| 2025-11-04 | 135.0 | 136.0 | 133.0 | 136.0 | +1.0 | +0.74% | 17,400 |
| 2025-10-31 | 133.0 | 135.0 | 133.0 | 135.0 | +1.0 | +0.75% | 8,300 |
| 2025-10-30 | 132.0 | 134.0 | 132.0 | 134.0 | +2.0 | +1.52% | 4,200 |
| 2025-10-29 | 133.0 | 134.0 | 132.0 | 132.0 | -2.0 | -1.49% | 4,200 |
| 2025-10-28 | 133.0 | 134.0 | 133.0 | 134.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-27 | 134.0 | 134.0 | 133.0 | 134.0 | 0.0 | 0.00% | 13,500 |
| 2025-10-24 | 133.0 | 134.0 | 133.0 | 134.0 | 0.0 | 0.00% | 1,100 |
| 2025-10-23 | 133.0 | 134.0 | 133.0 | 134.0 | +1.0 | +0.75% | 5,200 |
| 2025-10-22 | 132.0 | 133.0 | 132.0 | 133.0 | +1.0 | +0.76% | 14,900 |
| 2025-10-21 | 133.0 | 134.0 | 132.0 | 132.0 | -1.0 | -0.75% | 6,800 |
| 2025-10-20 | 132.0 | 134.0 | 132.0 | 133.0 | +2.0 | +1.53% | 6,500 |
| 2025-10-17 | 132.0 | 133.0 | 131.0 | 131.0 | -1.0 | -0.76% | 9,000 |
| 2025-10-16 | 131.0 | 133.0 | 130.0 | 132.0 | +2.0 | +1.54% | 10,400 |
| 2025-10-15 | 128.0 | 131.0 | 128.0 | 130.0 | +2.0 | +1.56% | 11,700 |
| 2025-10-14 | 131.0 | 131.0 | 128.0 | 128.0 | -3.0 | -2.29% | 30,800 |
| 2025-10-10 | 134.0 | 134.0 | 128.0 | 131.0 | -3.0 | -2.24% | 24,300 |
| 2025-10-09 | 134.0 | 135.0 | 133.0 | 134.0 | 0.0 | 0.00% | 11,300 |
| 2025-10-08 | 132.0 | 134.0 | 132.0 | 134.0 | +1.0 | +0.75% | 14,900 |
| 2025-10-07 | 133.0 | 135.0 | 133.0 | 133.0 | -1.0 | -0.75% | 11,900 |
| 2025-10-06 | 133.0 | 134.0 | 133.0 | 134.0 | +2.0 | +1.52% | 6,800 |
| 2025-10-03 | 132.0 | 132.0 | 131.0 | 132.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-02 | 132.0 | 133.0 | 132.0 | 132.0 | 0.0 | 0.00% | 10,100 |
| 2025-10-01 | 133.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 14,100 |
| 2025-09-30 | 138.0 | 138.0 | 126.0 | 132.0 | -5.0 | -3.65% | 86,700 |
| 2025-09-29 | 137.0 | 137.0 | 136.0 | 137.0 | 0.0 | 0.00% | 6,900 |
| 2025-09-26 | 137.0 | 137.0 | 132.0 | 137.0 | -1.0 | -0.72% | 46,300 |
| 2025-09-25 | 138.0 | 138.0 | 136.0 | 138.0 | 0.0 | 0.00% | 5,300 |
| 2025-09-24 | 139.0 | 139.0 | 137.0 | 138.0 | 0.0 | 0.00% | 11,300 |
| 2025-09-22 | 138.0 | 139.0 | 137.0 | 138.0 | 0.0 | 0.00% | 10,000 |
| 2025-09-19 | 138.0 | 138.0 | 134.0 | 138.0 | 0.0 | 0.00% | 32,500 |
| 2025-09-18 | 136.0 | 138.0 | 135.0 | 138.0 | +2.0 | +1.47% | 15,600 |
| 2025-09-17 | 137.0 | 138.0 | 136.0 | 136.0 | -1.0 | -0.73% | 10,500 |
| 2025-09-16 | 135.0 | 137.0 | 135.0 | 137.0 | +2.0 | +1.48% | 5,300 |
| 2025-09-12 | 137.0 | 137.0 | 135.0 | 135.0 | — | — | 14,600 |
直近120営業日分を表示