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
2011/12/29 320 320 320 320 5,000
2011/12/27 319 319 319 319 1,000
2011/12/22 319 319 319 319 1,000
2011/12/15 319 319 319 319 1,000
2011/12/14 314 319 311 319 3,000
2011/12/12 322 322 322 322 4,000
2011/12/02 322 322 322 322 6,000
2011/11/30 0 0 0 322 0
2011/11/29 0 0 0 322 0
2011/11/28 328 328 322 322 5,000
2011/11/25 314 322 314 322 2,000
2011/11/24 306 314 306 314 3,000
2011/11/22 0 0 0 330 0
2011/11/21 0 0 0 330 0
2011/11/18 330 330 330 330 2,000
2011/11/17 0 0 0 333 0
2011/11/16 0 0 0 333 0
2011/11/15 341 341 333 333 3,000
2011/11/14 333 333 333 333 1,000
2011/11/11 0 0 0 333 0
2011/11/10 334 334 333 333 9,000
2011/11/09 334 334 333 333 2,000
2011/11/08 0 0 0 329 0
2011/11/07 0 0 0 329 0
2011/11/04 329 329 329 329 1,000
2011/11/02 350 350 336 336 9,000
2011/11/01 360 360 360 360 2,000
2011/10/31 0 0 0 389 0
2011/10/28 0 0 0 389 0
2011/10/27 0 0 0 389 0
2011/10/26 0 0 0 389 0
2011/10/25 0 0 0 389 0
2011/10/24 0 0 0 389 0
2011/10/21 0 0 0 389 0
2011/10/20 0 0 0 389 0
2011/10/19 0 0 0 389 0
2011/10/18 0 0 0 389 0
2011/10/17 0 0 0 389 0
2011/10/14 389 389 389 389 1,000
2011/10/13 381 389 381 389 2,000
2011/10/12 381 381 381 381 1,000
2011/10/11 0 0 0 373 0
2011/10/07 0 0 0 373 0
2011/10/06 373 373 373 373 1,000
2011/10/05 365 373 365 373 2,000
2011/10/04 365 365 365 365 1,000
2011/10/03 0 0 0 349 0
2011/09/30 349 349 349 349 2,000
2011/09/29 0 0 0 365 0
2011/09/28 365 365 365 365 1,000
2011/09/27 365 365 365 365 1,000
2011/09/26 358 358 358 358 3,000
2011/09/22 0 0 0 378 0
2011/09/21 0 0 0 378 0
2011/09/20 378 378 378 378 1,000
2011/09/16 0 0 0 378 0
2011/09/15 378 378 378 378 1,000
2011/09/14 0 0 0 371 0
2011/09/13 0 0 0 371 0
2011/09/12 400 400 371 371 4,000
2011/09/09 0 0 0 400 0
2011/09/08 0 0 0 400 0
2011/09/07 0 0 0 391 0
2011/09/06 0 0 0 391 0
2011/09/05 0 0 0 391 0
2011/09/02 391 391 391 391 1,000
2011/09/01 0 0 0 390 0
2011/08/31 0 0 0 390 0
2011/08/30 0 0 0 390 0
2011/08/29 0 0 0 390 0
2011/08/26 0 0 0 390 0
2011/08/25 391 391 390 390 9,000
2011/08/24 0 0 0 391 0
2011/08/23 391 391 391 391 1,000
2011/08/22 0 0 0 390 0
2011/08/19 0 0 0 390 0
2011/08/18 0 0 0 390 0
2011/08/17 0 0 0 390 0
2011/08/16 390 390 390 390 3,000
2011/08/15 381 389 381 389 2,000
2011/08/12 405 405 405 405 6,000
2011/08/11 405 405 405 405 1,000
2011/08/10 0 0 0 390 0
2011/08/09 396 396 390 390 3,000
2011/08/08 0 0 0 396 0
2011/08/05 401 401 396 396 3,000
2011/08/04 0 0 0 401 0
2011/08/03 0 0 0 401 0
2011/08/02 401 401 401 401 1,000
2011/08/01 400 400 400 400 1,000
2011/07/29 0 0 0 410 0
2011/07/28 0 0 0 410 0
2011/07/27 0 0 0 410 0
2011/07/26 0 0 0 410 0
2011/07/25 0 0 0 410 0
2011/07/22 408 410 408 410 2,000
2011/07/21 0 0 0 410 0
2011/07/20 410 410 410 410 1,000
2011/07/19 0 0 0 420 0
2011/07/15 420 420 420 420 2,000
2011/07/14 406 406 406 406 1,000
2011/07/13 0 0 0 420 0
2011/07/12 415 420 415 420 2,000
2011/07/11 415 415 415 415 8,000
2011/07/08 0 0 0 415 0
2011/07/07 404 415 400 415 5,000
2011/07/06 0 0 0 420 0
2011/07/05 420 420 420 420 1,000
2011/07/04 406 410 406 410 2,000
2011/07/01 400 405 400 405 3,000
2011/06/30 400 400 390 390 5,000
2011/06/29 400 400 400 400 2,000
2011/06/28 400 400 400 400 1,000
2011/06/27 400 400 400 400 1,000
2011/06/24 400 400 400 400 3,000
2011/06/23 400 400 400 400 1,000
2011/06/22 400 400 400 400 1,000
2011/06/21 400 400 400 400 1,000
2011/06/20 0 0 0 400 0
2011/06/17 400 400 400 400 3,000
2011/06/16 394 394 394 394 1,000
2011/06/15 418 418 418 418 1,000
2011/06/14 0 0 0 430 0
2011/06/13 0 0 0 430 0
2011/06/10 430 430 430 430 2,000
2011/06/09 420 420 420 420 1,000
2011/06/08 0 0 0 418 0
2011/06/07 0 0 0 418 0
2011/06/06 418 418 418 418 3,000
2011/06/03 0 0 0 418 0
2011/06/02 0 0 0 418 0
2011/06/01 418 418 418 418 1,000
2011/05/31 0 0 0 402 0
2011/05/30 0 0 0 402 0
2011/05/27 402 402 402 402 1,000
2011/05/26 407 407 407 407 1,000
2011/05/25 411 411 411 411 1,000
2011/05/24 0 0 0 411 0
2011/05/23 411 411 411 411 1,000
2011/05/20 0 0 0 397 0
2011/05/19 0 0 0 397 0
2011/05/18 0 0 0 397 0
2011/05/17 397 397 397 397 1,000
2011/05/16 0 0 0 420 0
2011/05/13 420 420 420 420 1,000
2011/05/12 0 0 0 420 0
2011/05/11 0 0 0 420 0
2011/05/10 0 0 0 420 0
2011/05/09 0 0 0 420 0
2011/05/06 420 420 420 420 1,000
2011/05/02 0 0 0 420 0
2011/04/28 0 0 0 420 0
2011/04/27 420 420 420 420 3,000
2011/04/26 420 420 420 420 1,000
2011/04/25 0 0 0 408 0
2011/04/22 0 0 0 408 0
2011/04/21 0 0 0 408 0
2011/04/20 405 408 405 408 2,000
2011/04/19 0 0 0 408 0
2011/04/18 0 0 0 408 0
2011/04/15 0 0 0 408 0
2011/04/14 0 0 0 408 0
2011/04/13 408 408 408 408 2,000
2011/04/12 0 0 0 430 0
2011/04/11 430 430 430 430 3,000
2011/04/08 0 0 0 430 0
2011/04/07 430 430 430 430 1,000
2011/04/06 416 416 416 416 1,000
2011/04/05 433 440 433 440 2,000
2011/04/04 415 415 410 410 3,000
2011/04/01 0 0 0 411 0
2011/03/31 0 0 0 411 0
2011/03/30 0 0 0 411 0
2011/03/29 0 0 0 421 0
2011/03/28 420 421 420 421 4,000
2011/03/25 421 421 420 420 2,000
2011/03/24 421 421 421 421 1,000
2011/03/23 0 0 0 420 0
2011/03/22 0 0 0 420 0
2011/03/18 420 420 420 420 2,000
2011/03/17 400 400 352 352 3,000
2011/03/16 410 410 410 410 2,000
2011/03/15 470 470 414 415 3,000
2011/03/14 500 500 500 500 1,000
2011/03/11 0 0 0 500 0
2011/03/10 500 500 500 500 2,000
2011/03/09 0 0 0 500 0
2011/03/08 0 0 0 515 0
2011/03/07 0 0 0 515 0
2011/03/04 0 0 0 530 0
2011/03/03 0 0 0 530 0
2011/03/02 0 0 0 530 0
2011/03/01 0 0 0 530 0
2011/02/28 0 0 0 530 0
2011/02/25 530 530 530 530 2,000
2011/02/24 0 0 0 530 0
2011/02/23 0 0 0 530 0
2011/02/22 0 0 0 530 0
2011/02/21 0 0 0 530 0
2011/02/18 530 530 530 530 2,000
2011/02/17 541 541 541 541 1,000
2011/02/16 0 0 0 511 0
2011/02/15 0 0 0 511 0
2011/02/14 485 511 485 511 2,000
2011/02/10 485 485 485 485 1,000
2011/02/09 467 475 467 475 4,000
2011/02/08 0 0 0 500 0
2011/02/07 0 0 0 500 0
2011/02/04 0 0 0 500 0
2011/02/03 0 0 0 500 0
2011/02/02 0 0 0 500 0
2011/02/01 0 0 0 500 0
2011/01/31 500 500 500 500 2,000
2011/01/28 0 0 0 520 0
2011/01/27 520 520 520 520 1,000
2011/01/26 521 521 521 521 1,000
2011/01/25 550 550 550 550 1,000
2011/01/24 0 0 0 550 0
2011/01/21 0 0 0 550 0
2011/01/20 0 0 0 550 0
2011/01/19 0 0 0 550 0
2011/01/18 0 0 0 550 0
2011/01/17 550 550 550 550 1,000
2011/01/14 565 565 565 565 1,000
2011/01/13 0 0 0 550 0
2011/01/12 550 550 550 550 2,000
2011/01/11 510 530 510 530 4,000
2011/01/07 0 0 0 510 0
2011/01/06 510 510 510 510 3,000
2011/01/05 0 0 0 510 0
2011/01/04 0 0 0 510 0

このページの先頭へ