日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/10 413 416 413 415 7,600
2026/08/07 412 415 412 412 5,800
2026/08/06 414 421 414 420 2,000
2026/08/05 416 416 413 415 5,500
2026/08/04 415 416 415 416 400
2026/08/03 417 421 411 415 2,300
2026/07/31 414 417 414 415 1,700
2026/07/30 413 416 412 415 1,100
2026/07/29 416 418 414 414 2,900
2026/07/28 422 423 419 419 2,200
2026/07/27 422 422 415 417 7,900
2026/07/24 422 423 419 419 1,000
2026/07/23 418 422 418 419 900
2026/07/22 415 419 415 419 2,600
2026/07/21 415 418 413 414 2,500
2026/07/17 420 420 413 415 2,900
2026/07/16 417 420 416 420 1,000
2026/07/15 420 422 409 417 14,000
2026/07/14 425 428 410 417 9,600
2026/07/13 428 428 423 426 1,400
2026/07/10 430 430 425 429 5,700
2026/07/09 433 433 433 433 400
2026/07/08 450 450 435 436 4,400
2026/07/07 457 457 445 446 6,300
2026/07/06 439 452 431 451 17,400
2026/07/03 412 434 412 431 11,100
2026/07/02 423 427 423 427 2,300
2026/07/01 422 427 422 423 7,700
2026/06/30 421 424 420 422 2,600
2026/06/29 406 420 406 420 1,100
2026/06/26 412 412 406 406 1,900
2026/06/25 409 412 408 412 3,400
2026/06/24 410 410 407 407 3,600
2026/06/23 412 419 408 410 6,700
2026/06/22 413 418 410 410 3,600
2026/06/19 411 419 410 413 4,800
2026/06/18 412 412 410 410 3,900
2026/06/17 412 414 412 413 1,600
2026/06/16 412 420 410 412 8,300
2026/06/15 413 415 412 413 5,000
2026/06/12 420 420 406 415 15,200
2026/06/11 419 423 410 423 8,100
2026/06/10 413 414 411 411 800
2026/06/09 418 422 410 411 4,300
2026/06/08 415 420 414 415 1,500
2026/06/05 420 423 416 416 900
2026/06/04 420 421 413 420 4,000
2026/06/03 425 427 419 421 4,700
2026/06/02 422 422 416 422 1,000
2026/06/01 422 428 422 427 2,100
2026/05/29 416 424 416 422 1,700
2026/05/28 419 420 415 415 2,800
2026/05/27 423 424 419 419 2,100
2026/05/26 425 425 424 424 1,200
2026/05/25 425 430 419 425 5,200
2026/05/22 430 430 420 420 7,300
2026/05/21 415 415 408 412 1,000
2026/05/20 407 408 407 407 800
2026/05/19 408 410 407 407 4,500
2026/05/18 414 423 406 406 3,100
2026/05/15 414 426 407 414 14,800
2026/05/14 426 429 417 417 9,800
2026/05/13 421 425 417 417 10,300
2026/05/12 416 421 414 421 7,700
2026/05/11 406 412 406 412 2,100
2026/05/08 403 410 402 406 2,300
2026/05/07 411 411 403 403 1,800
2026/05/01 404 415 402 404 3,400
2026/04/30 406 409 401 409 7,800
2026/04/28 408 410 408 410 1,200
2026/04/27 411 414 410 410 2,900
2026/04/24 419 419 413 415 3,900
2026/04/23 421 421 415 417 1,200
2026/04/22 415 420 410 414 2,700
2026/04/21 413 415 412 415 2,500
2026/04/20 410 412 407 412 3,200
2026/04/17 411 414 398 406 20,700
2026/04/16 417 418 400 411 152,800
2026/04/15 418 423 418 418 800
2026/04/14 418 424 417 417 1,100
2026/04/13 418 418 418 418 1,700
2026/04/10 429 429 419 419 5,200
2026/04/09 429 429 424 429 2,200
2026/04/08 430 430 424 424 1,300
2026/04/07 426 426 419 422 1,100
2026/04/06 422 431 416 426 18,700
2026/04/03 414 420 414 415 12,700
2026/03/27 439 439 435 437 2,900
2026/03/26 443 443 440 440 1,700
2026/03/25 436 453 432 443 9,400
2026/03/24 431 434 431 434 1,500
2026/03/23 430 433 429 429 8,200
2026/03/19 443 448 435 436 15,400
2026/03/18 435 443 431 442 7,600
2026/03/17 436 436 433 435 1,900
2026/03/16 436 439 436 437 2,000
2026/03/13 443 443 439 439 1,700
2026/03/12 448 448 440 441 5,100
2026/03/11 446 448 442 448 3,800
2026/03/10 442 449 436 444 11,500
2026/03/09 441 441 430 440 10,900
2026/03/06 440 447 440 446 4,600
2026/03/05 438 444 438 443 7,000
2026/03/04 438 440 435 435 59,900
2026/03/03 446 446 438 438 4,300
2026/03/02 441 443 436 442 8,700
2026/02/27 438 445 438 445 5,500
2026/02/26 435 436 430 436 26,500
2026/02/25 434 436 432 434 6,700
2026/02/24 434 438 430 432 13,100
2026/02/20 454 456 432 435 52,100
2026/02/19 449 459 432 455 35,500
2026/02/18 451 452 430 441 52,100
2026/02/17 465 468 448 451 26,500
2026/02/16 474 474 465 465 9,000
2026/02/13 476 476 468 468 8,900
2026/02/12 469 477 469 476 7,200
2026/02/10 467 475 467 469 16,200
2026/02/09 476 485 467 467 22,400
2026/02/06 480 481 466 476 59,100
2026/02/05 502 509 499 499 38,400
2026/02/04 503 506 501 506 5,000
2026/02/03 504 505 503 503 3,200
2026/02/02 502 503 500 503 8,100
2026/01/30 500 506 500 502 3,900
2026/01/29 505 507 498 501 11,200
2026/01/28 504 505 499 504 5,900
2026/01/27 501 507 501 504 3,900
2026/01/26 501 504 500 501 2,100
2026/01/23 505 507 500 501 10,800
2026/01/22 503 504 496 502 21,700
2026/01/21 507 507 501 503 3,100
2026/01/20 504 507 504 507 7,500
2026/01/19 501 503 500 503 3,100
2026/01/16 502 503 500 502 4,300
2026/01/15 500 503 499 503 3,200
2026/01/14 501 504 500 501 6,000
2026/01/13 506 506 501 501 31,600
2026/01/09 502 506 497 506 6,100
2026/01/08 502 504 498 499 19,600
2026/01/07 504 511 498 499 22,100
2026/01/06 508 510 506 507 5,500
2026/01/05 499 508 497 508 12,900
2025/12/30 499 503 494 501 13,400
2025/12/29 509 509 493 500 21,000
2025/12/26 495 507 495 499 17,700
2025/12/25 498 500 493 499 15,200
2025/12/24 494 499 494 497 7,400
2025/12/23 487 500 487 496 14,900
2025/12/22 499 499 493 494 14,500
2025/12/19 488 500 488 499 23,000
2025/12/18 502 502 489 493 20,700
2025/12/17 497 508 497 507 9,700
2025/12/16 498 501 494 497 5,200
2025/12/15 491 503 491 499 18,500
2025/12/12 500 504 493 493 16,700
2025/12/11 500 505 495 500 15,600
2025/12/10 496 501 495 496 14,700
2025/12/09 519 520 492 494 41,500
2025/12/08 498 520 497 500 18,500
2025/12/05 499 500 497 498 6,600
2025/12/04 500 500 496 499 4,800
2025/12/03 497 500 496 500 4,500
2025/12/02 502 503 495 495 4,800
2025/12/01 502 504 502 502 3,700
2025/11/28 503 510 501 506 7,700
2025/11/27 492 504 491 503 7,600
2025/11/26 493 493 491 492 4,800
2025/11/25 494 495 493 493 3,500
2025/11/21 491 495 490 492 4,700
2025/11/20 493 500 493 494 9,700
2025/11/19 491 498 491 491 9,000
2025/11/18 494 499 492 497 8,900
2025/11/17 499 501 496 496 5,400
2025/11/14 507 507 499 501 8,600
2025/11/13 505 507 503 507 4,400
2025/11/12 501 506 500 506 7,200
2025/11/11 513 513 501 502 12,300
2025/11/10 502 515 499 507 17,000
2025/11/07 494 525 486 505 61,500
2025/11/06 509 524 501 513 40,400
2025/11/05 510 515 500 515 11,100
2025/11/04 519 519 508 508 4,000
2025/10/31 520 523 514 515 26,600
2025/10/30 516 520 516 520 5,800
2025/10/29 519 524 514 515 35,100
2025/10/28 516 516 514 515 2,000
2025/10/27 511 518 511 516 4,600
2025/10/24 508 510 506 510 4,200
2025/10/23 500 511 500 509 3,300
2025/10/22 500 505 494 500 13,900
2025/10/21 499 503 492 497 38,000
2025/10/20 499 500 497 497 6,400
2025/10/17 496 501 492 499 7,300
2025/10/16 500 501 491 496 2,800
2025/10/15 504 505 484 505 8,000
2025/10/14 497 505 497 505 7,400
2025/10/10 502 520 497 501 12,300
2025/10/09 502 502 497 500 2,200
2025/10/08 500 504 499 502 6,100

このページの先頭へ