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 |
|---|---|---|---|---|---|
| 2025/06/13 | 438 | 443 | 429 | 434 | 4,800 |
| 2025/06/12 | 445 | 451 | 428 | 438 | 22,500 |
| 2025/06/11 | 474 | 501 | 441 | 447 | 156,300 |
| 2025/06/10 | 455 | 475 | 447 | 459 | 28,100 |
| 2025/06/09 | 441 | 455 | 441 | 455 | 1,900 |
| 2025/06/06 | 457 | 457 | 437 | 441 | 5,800 |
| 2025/06/05 | 442 | 456 | 442 | 456 | 5,500 |
| 2025/06/04 | 455 | 456 | 442 | 442 | 9,200 |
| 2025/06/03 | 485 | 485 | 453 | 455 | 18,900 |
| 2025/06/02 | 455 | 497 | 455 | 483 | 44,500 |
| 2025/05/30 | 454 | 462 | 440 | 447 | 17,000 |
| 2025/05/29 | 415 | 459 | 415 | 454 | 93,900 |
| 2025/05/28 | 412 | 414 | 411 | 414 | 4,600 |
| 2025/05/27 | 411 | 414 | 410 | 414 | 3,900 |
| 2025/05/26 | 414 | 418 | 408 | 408 | 5,900 |
| 2025/05/23 | 413 | 414 | 412 | 412 | 700 |
| 2025/05/22 | 414 | 414 | 413 | 413 | 1,000 |
| 2025/05/21 | 418 | 418 | 411 | 416 | 8,100 |
| 2025/05/20 | 407 | 418 | 407 | 410 | 2,500 |
| 2025/05/19 | 405 | 413 | 405 | 406 | 1,300 |
| 2025/05/16 | 417 | 417 | 405 | 405 | 7,600 |
| 2025/05/15 | 406 | 412 | 405 | 412 | 3,000 |
| 2025/05/14 | 405 | 408 | 405 | 406 | 2,900 |
| 2025/05/13 | 409 | 412 | 404 | 404 | 2,100 |
| 2025/05/12 | 400 | 411 | 400 | 409 | 900 |
| 2025/05/09 | 403 | 403 | 395 | 400 | 4,800 |
| 2025/05/08 | 411 | 411 | 403 | 403 | 1,200 |
| 2025/05/07 | 406 | 411 | 406 | 411 | 800 |
| 2025/05/02 | 422 | 422 | 407 | 411 | 16,800 |
| 2025/05/01 | 414 | 414 | 402 | 408 | 1,400 |
| 2025/04/30 | 418 | 418 | 415 | 415 | 500 |
| 2025/04/28 | 410 | 422 | 410 | 422 | 900 |
| 2025/04/25 | 403 | 414 | 403 | 414 | 3,700 |
| 2025/04/24 | 403 | 411 | 402 | 402 | 1,500 |
| 2025/04/23 | 392 | 406 | 392 | 406 | 4,700 |
| 2025/04/22 | 390 | 392 | 389 | 392 | 1,700 |
| 2025/04/21 | 387 | 394 | 387 | 392 | 4,800 |
| 2025/04/18 | 392 | 393 | 389 | 389 | 5,300 |
| 2025/04/17 | 401 | 438 | 389 | 389 | 277,900 |
| 2025/04/16 | 406 | 406 | 400 | 400 | 900 |
| 2025/04/15 | 407 | 407 | 399 | 407 | 500 |
| 2025/04/14 | 391 | 408 | 391 | 392 | 2,400 |
| 2025/04/11 | 395 | 396 | 387 | 388 | 3,900 |
| 2025/04/10 | 399 | 415 | 391 | 392 | 6,200 |
| 2025/04/09 | 376 | 377 | 376 | 376 | 4,700 |
| 2025/04/08 | 360 | 390 | 360 | 376 | 5,200 |
| 2025/04/07 | 340 | 369 | 333 | 340 | 23,700 |
| 2025/04/04 | 420 | 420 | 400 | 401 | 11,700 |
| 2025/04/03 | 432 | 432 | 420 | 422 | 5,500 |
| 2025/04/02 | 434 | 434 | 427 | 434 | 5,200 |
| 2025/04/01 | 441 | 441 | 433 | 434 | 4,300 |
| 2025/03/31 | 449 | 449 | 437 | 440 | 1,700 |
| 2025/03/28 | 453 | 453 | 447 | 448 | 2,400 |
| 2025/03/27 | 450 | 453 | 449 | 453 | 2,500 |
| 2025/03/26 | 450 | 454 | 446 | 451 | 6,900 |
| 2025/03/25 | 452 | 452 | 446 | 450 | 3,900 |
| 2025/03/24 | 449 | 450 | 449 | 449 | 1,500 |
| 2025/03/21 | 445 | 450 | 445 | 448 | 6,800 |
| 2025/03/19 | 446 | 447 | 443 | 445 | 4,400 |
| 2025/03/18 | 446 | 450 | 444 | 446 | 12,700 |
| 2025/03/17 | 449 | 450 | 447 | 448 | 5,300 |
| 2025/03/14 | 450 | 450 | 445 | 445 | 1,800 |
| 2025/03/13 | 455 | 455 | 443 | 445 | 7,700 |
| 2025/03/12 | 446 | 450 | 446 | 450 | 3,900 |
| 2025/03/11 | 435 | 452 | 435 | 449 | 8,000 |
| 2025/03/10 | 437 | 440 | 435 | 438 | 9,900 |
| 2025/03/07 | 436 | 436 | 435 | 435 | 500 |
| 2025/03/06 | 431 | 436 | 431 | 436 | 1,400 |
| 2025/03/05 | 432 | 437 | 431 | 431 | 3,700 |
| 2025/03/04 | 434 | 439 | 434 | 434 | 1,300 |
| 2025/03/03 | 436 | 444 | 435 | 435 | 3,500 |
| 2025/02/28 | 441 | 444 | 440 | 440 | 1,900 |
| 2025/02/27 | 446 | 446 | 436 | 443 | 7,500 |
| 2025/02/26 | 447 | 447 | 446 | 447 | 1,000 |
| 2025/02/25 | 445 | 447 | 445 | 447 | 600 |
| 2025/02/21 | 444 | 446 | 444 | 446 | 500 |
| 2025/02/20 | 447 | 450 | 441 | 444 | 4,800 |
| 2025/02/19 | 451 | 458 | 448 | 448 | 7,500 |
| 2025/02/18 | 440 | 452 | 440 | 451 | 3,800 |
| 2025/02/17 | 438 | 445 | 433 | 441 | 2,700 |
| 2025/02/14 | 445 | 446 | 430 | 440 | 10,800 |
| 2025/02/13 | 442 | 446 | 434 | 445 | 5,600 |
| 2025/02/12 | 448 | 450 | 430 | 442 | 8,300 |
| 2025/02/10 | 455 | 456 | 444 | 447 | 11,100 |
| 2025/02/07 | 461 | 477 | 450 | 456 | 30,400 |
| 2025/02/06 | 481 | 485 | 475 | 485 | 8,500 |
| 2025/02/05 | 474 | 476 | 467 | 475 | 2,400 |
| 2025/02/04 | 479 | 479 | 467 | 471 | 8,700 |
| 2025/02/03 | 471 | 475 | 466 | 475 | 5,900 |
| 2025/01/31 | 466 | 471 | 466 | 470 | 2,700 |
| 2025/01/30 | 462 | 465 | 462 | 462 | 2,000 |
| 2025/01/29 | 459 | 464 | 452 | 464 | 5,100 |
| 2025/01/28 | 464 | 464 | 455 | 460 | 7,200 |
| 2025/01/27 | 463 | 464 | 461 | 461 | 1,600 |
| 2025/01/24 | 463 | 464 | 459 | 464 | 2,900 |
| 2025/01/23 | 457 | 460 | 457 | 457 | 4,800 |
| 2025/01/22 | 452 | 457 | 452 | 457 | 3,300 |
| 2025/01/21 | 452 | 458 | 451 | 452 | 2,600 |
| 2025/01/20 | 459 | 459 | 444 | 451 | 10,000 |
| 2025/01/17 | 456 | 463 | 455 | 463 | 6,700 |
| 2025/01/16 | 457 | 461 | 457 | 460 | 600 |
| 2025/01/15 | 458 | 460 | 455 | 455 | 2,200 |
| 2025/01/14 | 459 | 459 | 456 | 458 | 1,600 |
| 2025/01/10 | 453 | 457 | 453 | 455 | 1,200 |
| 2025/01/09 | 461 | 469 | 453 | 453 | 8,600 |
| 2025/01/08 | 463 | 465 | 456 | 464 | 3,000 |
| 2025/01/07 | 456 | 464 | 455 | 464 | 4,000 |
| 2025/01/06 | 444 | 459 | 444 | 456 | 7,100 |
| 2024/12/30 | 438 | 446 | 438 | 443 | 8,900 |
| 2024/12/27 | 449 | 453 | 447 | 453 | 3,900 |
| 2024/12/26 | 447 | 457 | 442 | 449 | 9,100 |
| 2024/12/25 | 448 | 452 | 445 | 450 | 3,700 |
| 2024/12/24 | 453 | 457 | 445 | 448 | 8,800 |
| 2024/12/23 | 452 | 453 | 436 | 453 | 22,600 |
| 2024/12/20 | 444 | 452 | 438 | 452 | 7,400 |
| 2024/12/19 | 447 | 450 | 444 | 444 | 6,100 |
| 2024/12/18 | 453 | 458 | 445 | 455 | 7,000 |
| 2024/12/17 | 451 | 457 | 451 | 453 | 7,100 |
| 2024/12/16 | 455 | 455 | 447 | 451 | 2,500 |
| 2024/12/13 | 452 | 455 | 446 | 455 | 9,500 |
| 2024/12/12 | 449 | 452 | 445 | 450 | 4,200 |
| 2024/12/11 | 447 | 452 | 440 | 450 | 8,500 |
| 2024/12/10 | 460 | 460 | 431 | 443 | 17,300 |
| 2024/12/09 | 450 | 460 | 429 | 458 | 197,300 |
| 2024/12/06 | 450 | 452 | 450 | 451 | 1,600 |
| 2024/12/05 | 451 | 452 | 450 | 450 | 1,600 |
| 2024/12/04 | 444 | 461 | 444 | 451 | 10,700 |
| 2024/12/03 | 448 | 453 | 443 | 444 | 5,000 |
| 2024/12/02 | 464 | 464 | 448 | 448 | 2,700 |
| 2024/11/29 | 471 | 471 | 453 | 465 | 4,100 |
| 2024/11/28 | 480 | 480 | 464 | 471 | 1,600 |
| 2024/11/27 | 475 | 481 | 475 | 475 | 1,400 |
| 2024/11/26 | 470 | 478 | 470 | 475 | 5,700 |
| 2024/11/25 | 486 | 486 | 472 | 476 | 3,300 |
| 2024/11/22 | 490 | 490 | 470 | 475 | 8,300 |
| 2024/11/21 | 460 | 487 | 460 | 485 | 14,900 |
| 2024/11/20 | 455 | 456 | 454 | 454 | 10,600 |
| 2024/11/19 | 442 | 452 | 442 | 448 | 6,600 |
| 2024/11/18 | 437 | 449 | 437 | 449 | 6,900 |
| 2024/11/15 | 445 | 445 | 425 | 437 | 21,200 |
| 2024/11/14 | 452 | 452 | 420 | 445 | 34,700 |
| 2024/11/13 | 440 | 452 | 435 | 452 | 4,200 |
| 2024/11/12 | 456 | 464 | 421 | 440 | 36,900 |
| 2024/11/11 | 456 | 471 | 455 | 455 | 16,500 |
| 2024/11/08 | 480 | 485 | 455 | 455 | 27,100 |
| 2024/11/07 | 472 | 497 | 472 | 497 | 11,200 |
| 2024/11/06 | 464 | 472 | 462 | 471 | 5,800 |
| 2024/11/05 | 456 | 468 | 455 | 468 | 2,200 |
| 2024/11/01 | 455 | 460 | 455 | 455 | 2,900 |
| 2024/10/31 | 454 | 458 | 454 | 458 | 3,100 |
| 2024/10/30 | 453 | 460 | 453 | 453 | 1,200 |
| 2024/10/29 | 448 | 464 | 448 | 455 | 6,400 |
| 2024/10/28 | 444 | 449 | 443 | 448 | 2,600 |
| 2024/10/25 | 448 | 448 | 446 | 448 | 2,400 |
| 2024/10/24 | 454 | 454 | 446 | 447 | 6,300 |
| 2024/10/23 | 457 | 458 | 455 | 455 | 1,500 |
| 2024/10/22 | 462 | 462 | 458 | 458 | 5,500 |
| 2024/10/21 | 467 | 469 | 462 | 465 | 3,200 |
| 2024/10/18 | 466 | 466 | 458 | 465 | 2,100 |
| 2024/10/17 | 460 | 466 | 460 | 466 | 1,800 |
| 2024/10/16 | 461 | 465 | 457 | 460 | 1,900 |
| 2024/10/15 | 460 | 461 | 460 | 461 | 500 |
| 2024/10/11 | 457 | 462 | 456 | 456 | 3,200 |
| 2024/10/10 | 465 | 465 | 457 | 457 | 6,100 |
| 2024/10/09 | 455 | 461 | 455 | 460 | 9,100 |
| 2024/10/08 | 460 | 460 | 453 | 454 | 5,200 |
| 2024/10/07 | 456 | 457 | 454 | 456 | 4,600 |
| 2024/10/04 | 453 | 455 | 453 | 453 | 1,500 |
| 2024/10/03 | 457 | 457 | 450 | 451 | 8,900 |
| 2024/10/02 | 459 | 459 | 450 | 450 | 7,200 |
| 2024/10/01 | 452 | 460 | 452 | 454 | 5,400 |
| 2024/09/30 | 453 | 457 | 452 | 453 | 21,100 |
| 2024/09/27 | 451 | 459 | 451 | 458 | 2,400 |
| 2024/09/26 | 451 | 454 | 445 | 451 | 9,100 |
| 2024/09/25 | 450 | 453 | 449 | 449 | 3,200 |
| 2024/09/24 | 462 | 462 | 441 | 449 | 23,400 |
| 2024/09/20 | 468 | 473 | 450 | 455 | 25,400 |
| 2024/09/19 | 464 | 464 | 453 | 462 | 118,200 |
| 2024/09/18 | 460 | 466 | 453 | 456 | 11,100 |
| 2024/09/17 | 485 | 488 | 450 | 463 | 23,000 |
| 2024/09/13 | 482 | 490 | 479 | 490 | 5,300 |
| 2024/09/12 | 486 | 494 | 475 | 479 | 12,300 |
| 2024/09/11 | 490 | 501 | 472 | 483 | 15,400 |
| 2024/09/10 | 510 | 510 | 488 | 488 | 10,100 |
| 2024/09/09 | 503 | 505 | 498 | 505 | 7,000 |
| 2024/09/06 | 532 | 535 | 510 | 510 | 20,600 |
| 2024/09/05 | 488 | 564 | 488 | 549 | 47,700 |
| 2024/09/04 | 500 | 508 | 480 | 488 | 12,900 |
| 2024/09/03 | 533 | 533 | 517 | 520 | 2,800 |
| 2024/09/02 | 520 | 538 | 516 | 516 | 2,900 |
| 2024/08/30 | 511 | 525 | 511 | 520 | 8,000 |
| 2024/08/29 | 515 | 515 | 512 | 512 | 4,600 |
| 2024/08/28 | 509 | 541 | 508 | 519 | 21,100 |
| 2024/08/27 | 480 | 500 | 480 | 495 | 70,800 |
| 2024/08/26 | 487 | 487 | 478 | 478 | 2,000 |
| 2024/08/23 | 478 | 486 | 478 | 482 | 1,000 |
| 2024/08/22 | 478 | 484 | 477 | 477 | 600 |
| 2024/08/21 | 482 | 482 | 478 | 478 | 600 |
| 2024/08/20 | 485 | 487 | 480 | 482 | 4,200 |
| 2024/08/19 | 485 | 486 | 481 | 484 | 1,000 |