リーダー電子(6867)の株価時系列情報
リーダー電子(6867)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/07/26 | 559 | 563 | 558 | 560 | 800 |
2024/07/25 | 566 | 570 | 551 | 563 | 3,900 |
2024/07/24 | 572 | 577 | 571 | 571 | 4,900 |
2024/07/23 | 573 | 584 | 573 | 573 | 12,400 |
2024/07/22 | 568 | 574 | 568 | 570 | 1,500 |
2024/07/19 | 577 | 577 | 571 | 571 | 3,300 |
2024/07/18 | 574 | 577 | 572 | 576 | 1,900 |
2024/07/17 | 581 | 581 | 572 | 577 | 3,400 |
2024/07/16 | 575 | 578 | 575 | 577 | 3,100 |
2024/07/12 | 562 | 575 | 561 | 575 | 3,400 |
2024/07/11 | 560 | 561 | 557 | 561 | 4,600 |
2024/07/10 | 566 | 567 | 547 | 556 | 9,600 |
2024/07/09 | 565 | 569 | 554 | 566 | 5,800 |
2024/07/08 | 568 | 572 | 567 | 567 | 1,200 |
2024/07/05 | 561 | 574 | 561 | 564 | 7,200 |
2024/07/04 | 580 | 580 | 559 | 570 | 8,800 |
2024/07/03 | 578 | 585 | 578 | 580 | 2,000 |
2024/07/02 | 582 | 587 | 580 | 583 | 4,100 |
2024/07/01 | 589 | 591 | 580 | 583 | 8,900 |
2024/06/28 | 582 | 588 | 582 | 583 | 1,900 |
2024/06/27 | 591 | 591 | 580 | 581 | 2,700 |
2024/06/26 | 587 | 597 | 583 | 587 | 4,900 |
2024/06/25 | 585 | 601 | 577 | 587 | 13,100 |
2024/06/24 | 589 | 589 | 577 | 585 | 1,700 |
2024/06/21 | 585 | 585 | 579 | 579 | 2,000 |
2024/06/20 | 585 | 592 | 584 | 585 | 11,300 |
2024/06/19 | 559 | 589 | 559 | 585 | 16,500 |
2024/06/18 | 556 | 558 | 551 | 556 | 3,900 |
2024/06/17 | 553 | 555 | 552 | 555 | 2,200 |
2024/06/14 | 553 | 556 | 553 | 553 | 1,300 |
2024/06/13 | 552 | 557 | 552 | 553 | 4,500 |
2024/06/12 | 565 | 565 | 550 | 552 | 19,300 |
2024/06/11 | 569 | 573 | 567 | 567 | 4,500 |
2024/06/10 | 569 | 573 | 566 | 568 | 4,700 |
2024/06/07 | 575 | 578 | 565 | 565 | 5,200 |
2024/06/06 | 580 | 580 | 573 | 573 | 4,000 |
2024/06/05 | 577 | 580 | 574 | 580 | 2,500 |
2024/06/04 | 570 | 580 | 567 | 579 | 5,200 |
2024/06/03 | 566 | 570 | 565 | 570 | 3,100 |
2024/05/31 | 562 | 573 | 561 | 566 | 7,200 |
2024/05/30 | 563 | 567 | 561 | 565 | 4,300 |
2024/05/29 | 563 | 567 | 561 | 563 | 5,400 |
2024/05/28 | 565 | 571 | 561 | 564 | 5,100 |
2024/05/27 | 566 | 572 | 563 | 565 | 2,800 |
2024/05/24 | 564 | 568 | 564 | 564 | 4,100 |
2024/05/23 | 567 | 567 | 564 | 564 | 5,700 |
2024/05/22 | 578 | 578 | 570 | 571 | 2,900 |
2024/05/21 | 586 | 586 | 574 | 578 | 10,500 |
2024/05/20 | 583 | 583 | 575 | 583 | 15,300 |
2024/05/17 | 584 | 593 | 569 | 580 | 17,000 |
2024/05/16 | 616 | 620 | 576 | 584 | 55,900 |
2024/05/15 | 652 | 658 | 635 | 636 | 11,400 |
2024/05/14 | 651 | 652 | 645 | 645 | 5,000 |
2024/05/13 | 648 | 652 | 644 | 646 | 8,900 |
2024/05/10 | 653 | 654 | 648 | 648 | 2,900 |
2024/05/09 | 655 | 655 | 650 | 652 | 1,900 |
2024/05/08 | 658 | 658 | 648 | 655 | 5,200 |
2024/05/07 | 672 | 672 | 652 | 658 | 6,100 |
2024/05/02 | 652 | 663 | 652 | 653 | 4,000 |
2024/05/01 | 650 | 655 | 647 | 652 | 5,900 |
2024/04/30 | 654 | 655 | 650 | 654 | 1,300 |
2024/04/26 | 653 | 663 | 649 | 649 | 13,400 |
2024/04/25 | 680 | 680 | 657 | 657 | 8,500 |
2024/04/24 | 665 | 678 | 665 | 670 | 6,800 |
2024/04/23 | 680 | 683 | 663 | 664 | 4,500 |
2024/04/22 | 678 | 678 | 667 | 676 | 8,900 |
2024/04/19 | 691 | 691 | 657 | 674 | 8,100 |
2024/04/18 | 656 | 690 | 656 | 681 | 6,300 |
2024/04/17 | 671 | 677 | 652 | 654 | 6,300 |
2024/04/16 | 694 | 694 | 668 | 670 | 13,200 |
2024/04/15 | 712 | 712 | 684 | 695 | 10,100 |
2024/04/12 | 720 | 726 | 688 | 712 | 25,200 |
2024/04/11 | 718 | 720 | 697 | 718 | 27,000 |
2024/04/10 | 699 | 710 | 663 | 700 | 32,700 |
2024/04/09 | 654 | 710 | 646 | 680 | 52,700 |
2024/04/08 | 654 | 654 | 633 | 640 | 16,400 |
2024/04/05 | 633 | 640 | 610 | 624 | 11,600 |
2024/04/04 | 637 | 647 | 629 | 632 | 9,500 |
2024/04/03 | 650 | 650 | 634 | 635 | 9,400 |
2024/04/02 | 657 | 663 | 651 | 651 | 8,300 |
2024/04/01 | 680 | 680 | 656 | 656 | 9,900 |
2024/03/29 | 657 | 679 | 657 | 660 | 11,500 |
2024/03/28 | 662 | 685 | 656 | 662 | 11,600 |
2024/03/27 | 685 | 685 | 677 | 677 | 7,400 |
2024/03/26 | 690 | 691 | 675 | 683 | 16,000 |
2024/03/25 | 691 | 705 | 686 | 686 | 10,900 |
2024/03/22 | 682 | 693 | 678 | 685 | 6,400 |
2024/03/21 | 693 | 693 | 678 | 686 | 10,200 |
2024/03/19 | 672 | 685 | 669 | 683 | 13,400 |
2024/03/18 | 660 | 671 | 658 | 666 | 9,700 |
2024/03/15 | 667 | 672 | 658 | 658 | 12,600 |
2024/03/14 | 673 | 676 | 672 | 675 | 2,000 |
2024/03/13 | 682 | 682 | 672 | 677 | 9,200 |
2024/03/12 | 665 | 678 | 653 | 667 | 25,900 |
2024/03/11 | 698 | 698 | 653 | 658 | 56,100 |
2024/03/08 | 700 | 703 | 695 | 695 | 14,400 |
2024/03/07 | 719 | 719 | 695 | 698 | 15,900 |
2024/03/06 | 700 | 722 | 697 | 719 | 29,900 |
2024/03/05 | 705 | 719 | 691 | 694 | 44,800 |
2024/03/04 | 727 | 757 | 702 | 703 | 119,500 |
2024/03/01 | 784 | 784 | 732 | 772 | 497,400 |
2024/02/29 | 695 | 695 | 673 | 684 | 19,300 |
2024/02/28 | 684 | 695 | 684 | 695 | 16,300 |
2024/02/27 | 662 | 688 | 661 | 683 | 18,800 |
2024/02/26 | 663 | 665 | 655 | 656 | 17,400 |
2024/02/22 | 651 | 666 | 650 | 658 | 22,900 |
2024/02/21 | 686 | 686 | 650 | 657 | 42,000 |
2024/02/20 | 691 | 712 | 680 | 685 | 40,900 |
2024/02/19 | 646 | 700 | 643 | 691 | 55,900 |
2024/02/16 | 631 | 655 | 620 | 650 | 35,700 |
2024/02/15 | 647 | 652 | 625 | 634 | 20,700 |
2024/02/14 | 612 | 645 | 612 | 640 | 35,400 |
2024/02/13 | 652 | 652 | 600 | 620 | 90,100 |
2024/02/09 | 705 | 718 | 646 | 652 | 190,500 |
2024/02/08 | 742 | 780 | 732 | 769 | 168,600 |
2024/02/07 | 736 | 736 | 707 | 707 | 45,400 |
2024/02/06 | 764 | 764 | 734 | 735 | 40,000 |
2024/02/05 | 735 | 760 | 725 | 750 | 67,500 |
2024/02/02 | 725 | 739 | 721 | 730 | 43,800 |
2024/02/01 | 720 | 740 | 701 | 725 | 135,800 |
2024/01/31 | 728 | 730 | 705 | 721 | 73,500 |
2024/01/30 | 694 | 748 | 671 | 730 | 195,400 |
2024/01/29 | 675 | 699 | 660 | 699 | 59,200 |
2024/01/26 | 659 | 668 | 625 | 660 | 130,900 |
2024/01/25 | 627 | 680 | 603 | 660 | 278,700 |
2024/01/24 | 605 | 627 | 602 | 614 | 53,600 |
2024/01/23 | 604 | 605 | 598 | 598 | 3,900 |
2024/01/22 | 606 | 606 | 596 | 601 | 3,800 |
2024/01/19 | 604 | 604 | 587 | 599 | 4,300 |
2024/01/18 | 598 | 601 | 581 | 595 | 6,000 |
2024/01/17 | 608 | 608 | 591 | 596 | 9,500 |
2024/01/16 | 597 | 609 | 592 | 592 | 7,000 |
2024/01/15 | 613 | 613 | 588 | 592 | 20,800 |
2024/01/12 | 599 | 602 | 583 | 587 | 8,900 |
2024/01/11 | 608 | 608 | 587 | 594 | 20,400 |
2024/01/10 | 600 | 605 | 585 | 588 | 14,600 |
2024/01/09 | 598 | 611 | 581 | 600 | 18,700 |
2024/01/05 | 583 | 594 | 579 | 594 | 7,400 |
2024/01/04 | 575 | 582 | 570 | 577 | 5,800 |
2023/12/29 | 577 | 577 | 568 | 570 | 5,600 |
2023/12/28 | 564 | 585 | 564 | 576 | 5,900 |
2023/12/27 | 580 | 580 | 561 | 561 | 9,100 |
2023/12/26 | 569 | 578 | 569 | 574 | 5,300 |
2023/12/25 | 569 | 569 | 558 | 569 | 8,400 |
2023/12/22 | 561 | 562 | 558 | 561 | 2,400 |
2023/12/21 | 565 | 565 | 557 | 561 | 3,000 |
2023/12/20 | 570 | 574 | 558 | 566 | 8,600 |
2023/12/19 | 568 | 574 | 567 | 567 | 1,600 |
2023/12/18 | 557 | 573 | 556 | 573 | 5,500 |
2023/12/15 | 566 | 566 | 556 | 557 | 2,300 |
2023/12/14 | 560 | 567 | 560 | 566 | 3,300 |
2023/12/13 | 557 | 576 | 557 | 569 | 6,100 |
2023/12/12 | 569 | 570 | 560 | 560 | 7,100 |
2023/12/11 | 570 | 575 | 568 | 568 | 4,000 |
2023/12/08 | 573 | 578 | 567 | 570 | 6,000 |
2023/12/07 | 577 | 580 | 571 | 571 | 3,700 |
2023/12/06 | 572 | 580 | 563 | 572 | 25,500 |
2023/12/05 | 569 | 575 | 568 | 571 | 5,500 |
2023/12/04 | 566 | 575 | 561 | 573 | 8,200 |
2023/12/01 | 577 | 577 | 571 | 571 | 6,000 |
2023/11/30 | 574 | 581 | 567 | 571 | 3,800 |
2023/11/29 | 586 | 586 | 573 | 579 | 5,600 |
2023/11/28 | 583 | 584 | 580 | 583 | 1,300 |
2023/11/27 | 577 | 588 | 577 | 583 | 7,600 |
2023/11/24 | 581 | 586 | 570 | 576 | 2,200 |
2023/11/22 | 585 | 587 | 577 | 587 | 4,600 |
2023/11/21 | 591 | 593 | 579 | 579 | 5,700 |
2023/11/20 | 575 | 588 | 573 | 581 | 12,200 |
2023/11/17 | 556 | 576 | 550 | 568 | 13,300 |
2023/11/16 | 559 | 560 | 552 | 556 | 7,900 |
2023/11/15 | 569 | 572 | 548 | 560 | 9,500 |
2023/11/14 | 580 | 580 | 547 | 569 | 46,000 |
2023/11/13 | 587 | 587 | 575 | 582 | 36,000 |
2023/11/10 | 619 | 621 | 569 | 587 | 123,400 |
2023/11/09 | 629 | 675 | 608 | 669 | 33,600 |
2023/11/08 | 626 | 632 | 593 | 632 | 32,100 |
2023/11/07 | 627 | 627 | 616 | 626 | 4,000 |
2023/11/06 | 600 | 629 | 600 | 626 | 10,900 |
2023/11/02 | 590 | 599 | 590 | 594 | 3,300 |
2023/11/01 | 582 | 591 | 582 | 585 | 7,400 |
2023/10/31 | 576 | 591 | 576 | 582 | 10,200 |
2023/10/30 | 565 | 586 | 565 | 586 | 4,800 |
2023/10/27 | 556 | 568 | 556 | 568 | 300 |
2023/10/26 | 570 | 570 | 549 | 562 | 10,600 |
2023/10/25 | 566 | 586 | 566 | 577 | 900 |
2023/10/24 | 570 | 582 | 559 | 576 | 17,200 |
2023/10/23 | 563 | 584 | 563 | 578 | 2,300 |
2023/10/20 | 582 | 594 | 535 | 571 | 23,800 |
2023/10/19 | 592 | 596 | 584 | 584 | 5,700 |
2023/10/18 | 588 | 597 | 585 | 592 | 4,300 |
2023/10/17 | 603 | 604 | 592 | 593 | 3,500 |
2023/10/16 | 600 | 608 | 585 | 598 | 4,700 |
2023/10/13 | 603 | 617 | 599 | 599 | 1,000 |
2023/10/12 | 603 | 613 | 603 | 603 | 2,800 |
2023/10/11 | 602 | 607 | 595 | 603 | 4,500 |
2023/10/10 | 599 | 605 | 593 | 601 | 3,700 |
2023/10/06 | 570 | 598 | 570 | 590 | 2,700 |
2023/10/05 | 573 | 586 | 557 | 578 | 10,100 |
2023/10/04 | 585 | 621 | 576 | 576 | 14,900 |
2023/10/03 | 567 | 605 | 551 | 586 | 27,700 |