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 |
---|---|---|---|---|---|
2016/12/27 | 286 | 286 | 281 | 285 | 3,000 |
2016/12/26 | 286 | 286 | 286 | 286 | 1,000 |
2016/12/22 | 295 | 295 | 295 | 295 | 1,000 |
2016/12/21 | 300 | 300 | 300 | 300 | 1,000 |
2016/12/20 | 295 | 295 | 295 | 295 | 3,000 |
2016/12/19 | 290 | 290 | 286 | 286 | 2,000 |
2016/12/16 | 290 | 290 | 290 | 290 | 1,000 |
2016/12/15 | 290 | 290 | 290 | 290 | 6,000 |
2016/12/13 | 284 | 284 | 284 | 284 | 1,000 |
2016/12/12 | 284 | 284 | 284 | 284 | 5,000 |
2016/12/09 | 284 | 284 | 284 | 284 | 1,000 |
2016/12/08 | 275 | 281 | 275 | 275 | 10,000 |
2016/12/07 | 267 | 269 | 267 | 269 | 5,000 |
2016/12/06 | 275 | 277 | 275 | 275 | 11,000 |
2016/12/05 | 275 | 275 | 275 | 275 | 3,000 |
2016/12/02 | 279 | 279 | 279 | 279 | 1,000 |
2016/12/01 | 280 | 280 | 269 | 269 | 7,000 |
2016/11/30 | 269 | 269 | 269 | 269 | 1,000 |
2016/11/29 | 266 | 266 | 266 | 266 | 1,000 |
2016/11/25 | 267 | 267 | 259 | 259 | 6,000 |
2016/11/24 | 263 | 267 | 263 | 267 | 9,000 |
2016/11/22 | 268 | 268 | 268 | 268 | 1,000 |
2016/11/21 | 265 | 265 | 265 | 265 | 1,000 |
2016/11/18 | 263 | 263 | 263 | 263 | 2,000 |
2016/11/16 | 262 | 262 | 262 | 262 | 1,000 |
2016/11/15 | 262 | 262 | 262 | 262 | 1,000 |
2016/11/14 | 256 | 256 | 256 | 256 | 1,000 |
2016/11/11 | 256 | 256 | 256 | 256 | 2,000 |
2016/11/09 | 250 | 250 | 250 | 250 | 6,000 |
2016/11/08 | 254 | 255 | 254 | 254 | 5,000 |
2016/11/07 | 255 | 255 | 250 | 250 | 16,000 |
2016/11/04 | 257 | 265 | 257 | 265 | 8,000 |
2016/11/02 | 258 | 258 | 257 | 258 | 9,000 |
2016/10/31 | 262 | 262 | 258 | 258 | 3,000 |
2016/10/26 | 255 | 257 | 255 | 257 | 3,000 |
2016/10/25 | 255 | 255 | 255 | 255 | 3,000 |
2016/10/24 | 260 | 260 | 252 | 252 | 4,000 |
2016/10/21 | 257 | 258 | 257 | 258 | 2,000 |
2016/10/20 | 252 | 252 | 252 | 252 | 1,000 |
2016/10/18 | 255 | 255 | 254 | 254 | 4,000 |
2016/10/17 | 258 | 258 | 258 | 258 | 3,000 |
2016/10/14 | 266 | 266 | 266 | 266 | 1,000 |
2016/10/13 | 260 | 260 | 260 | 260 | 1,000 |
2016/10/12 | 274 | 274 | 273 | 273 | 2,000 |
2016/10/11 | 245 | 290 | 245 | 274 | 27,000 |
2016/10/07 | 243 | 245 | 243 | 245 | 5,000 |
2016/10/06 | 242 | 242 | 242 | 242 | 1,000 |
2016/10/05 | 237 | 243 | 235 | 235 | 6,000 |
2016/10/03 | 237 | 237 | 237 | 237 | 1,000 |
2016/09/29 | 244 | 244 | 244 | 244 | 1,000 |
2016/09/28 | 244 | 244 | 244 | 244 | 1,000 |
2016/09/27 | 239 | 240 | 239 | 240 | 10,000 |
2016/09/26 | 238 | 238 | 238 | 238 | 1,000 |
2016/09/23 | 238 | 238 | 238 | 238 | 2,000 |
2016/09/21 | 238 | 238 | 238 | 238 | 1,000 |
2016/09/20 | 235 | 235 | 235 | 235 | 1,000 |
2016/09/15 | 238 | 238 | 237 | 237 | 4,000 |
2016/09/14 | 238 | 238 | 237 | 237 | 3,000 |
2016/09/12 | 235 | 240 | 234 | 236 | 39,000 |
2016/09/09 | 231 | 234 | 231 | 234 | 3,000 |
2016/09/07 | 230 | 230 | 230 | 230 | 2,000 |
2016/09/06 | 227 | 227 | 227 | 227 | 1,000 |
2016/09/05 | 235 | 235 | 235 | 235 | 1,000 |
2016/09/02 | 230 | 230 | 230 | 230 | 2,000 |
2016/08/31 | 230 | 230 | 230 | 230 | 6,000 |
2016/08/30 | 230 | 230 | 229 | 229 | 2,000 |
2016/08/29 | 230 | 230 | 230 | 230 | 4,000 |
2016/08/26 | 230 | 230 | 230 | 230 | 1,000 |
2016/08/25 | 225 | 225 | 225 | 225 | 1,000 |
2016/08/24 | 223 | 223 | 219 | 221 | 4,000 |
2016/08/22 | 222 | 222 | 222 | 222 | 1,000 |
2016/08/18 | 222 | 222 | 222 | 222 | 2,000 |
2016/08/17 | 222 | 222 | 219 | 219 | 11,000 |
2016/08/16 | 222 | 222 | 222 | 222 | 2,000 |
2016/08/15 | 226 | 227 | 225 | 225 | 4,000 |
2016/08/12 | 220 | 225 | 220 | 225 | 12,000 |
2016/08/10 | 225 | 225 | 225 | 225 | 2,000 |
2016/08/05 | 225 | 225 | 225 | 225 | 3,000 |
2016/08/03 | 226 | 226 | 226 | 226 | 1,000 |
2016/08/01 | 228 | 228 | 226 | 226 | 10,000 |
2016/07/29 | 230 | 230 | 230 | 230 | 1,000 |
2016/07/27 | 224 | 224 | 221 | 224 | 11,000 |
2016/07/22 | 232 | 232 | 232 | 232 | 3,000 |
2016/07/21 | 232 | 232 | 232 | 232 | 3,000 |
2016/07/20 | 232 | 232 | 232 | 232 | 6,000 |
2016/07/15 | 233 | 240 | 232 | 238 | 7,000 |
2016/07/14 | 237 | 237 | 231 | 231 | 8,000 |
2016/07/13 | 237 | 237 | 237 | 237 | 3,000 |
2016/07/12 | 240 | 240 | 236 | 236 | 2,000 |
2016/07/11 | 241 | 241 | 236 | 236 | 15,000 |
2016/07/08 | 240 | 240 | 240 | 240 | 1,000 |
2016/07/06 | 248 | 248 | 240 | 240 | 6,000 |
2016/07/04 | 250 | 250 | 250 | 250 | 10,000 |
2016/06/24 | 250 | 250 | 250 | 250 | 1,000 |
2016/06/23 | 255 | 255 | 255 | 255 | 2,000 |
2016/06/22 | 255 | 255 | 255 | 255 | 1,000 |
2016/06/21 | 250 | 250 | 250 | 250 | 3,000 |
2016/06/20 | 250 | 250 | 250 | 250 | 1,000 |
2016/06/16 | 251 | 251 | 249 | 250 | 4,000 |
2016/06/15 | 265 | 265 | 265 | 265 | 1,000 |
2016/06/10 | 265 | 265 | 265 | 265 | 4,000 |
2016/06/06 | 265 | 265 | 265 | 265 | 1,000 |
2016/06/03 | 271 | 271 | 271 | 271 | 1,000 |
2016/06/02 | 263 | 263 | 263 | 263 | 2,000 |
2016/06/01 | 265 | 265 | 257 | 257 | 2,000 |
2016/05/31 | 262 | 262 | 262 | 262 | 1,000 |
2016/05/27 | 262 | 262 | 262 | 262 | 1,000 |
2016/05/24 | 285 | 285 | 285 | 285 | 1,000 |
2016/05/10 | 277 | 277 | 277 | 277 | 2,000 |
2016/04/27 | 268 | 277 | 268 | 277 | 4,000 |
2016/04/26 | 258 | 260 | 258 | 260 | 61,000 |
2016/04/25 | 258 | 258 | 256 | 256 | 51,000 |
2016/04/21 | 255 | 255 | 255 | 255 | 1,000 |
2016/04/20 | 254 | 254 | 254 | 254 | 1,000 |
2016/04/19 | 261 | 261 | 261 | 261 | 2,000 |
2016/04/18 | 252 | 257 | 252 | 256 | 7,000 |
2016/04/15 | 260 | 260 | 260 | 260 | 1,000 |
2016/04/12 | 260 | 260 | 260 | 260 | 2,000 |
2016/04/07 | 260 | 260 | 260 | 260 | 2,000 |
2016/03/31 | 280 | 280 | 280 | 280 | 1,000 |
2016/03/29 | 267 | 267 | 267 | 267 | 50,000 |
2016/03/25 | 267 | 267 | 267 | 267 | 1,000 |
2016/03/24 | 259 | 259 | 259 | 259 | 2,000 |
2016/03/22 | 259 | 259 | 259 | 259 | 71,000 |
2016/03/18 | 259 | 259 | 259 | 259 | 2,000 |
2016/03/16 | 258 | 258 | 258 | 258 | 1,000 |
2016/03/14 | 266 | 266 | 266 | 266 | 1,000 |
2016/03/11 | 260 | 260 | 260 | 260 | 21,000 |
2016/03/10 | 267 | 267 | 267 | 267 | 2,000 |
2016/03/08 | 267 | 267 | 267 | 267 | 2,000 |
2016/03/07 | 267 | 267 | 267 | 267 | 1,000 |
2016/03/03 | 266 | 266 | 266 | 266 | 4,000 |
2016/02/29 | 274 | 274 | 274 | 274 | 1,000 |
2016/02/26 | 268 | 268 | 268 | 268 | 1,000 |
2016/02/23 | 260 | 260 | 260 | 260 | 1,000 |
2016/02/12 | 276 | 276 | 276 | 276 | 1,000 |
2016/02/10 | 271 | 271 | 270 | 270 | 19,000 |
2016/02/04 | 271 | 271 | 271 | 271 | 1,000 |
2016/02/03 | 271 | 272 | 271 | 272 | 3,000 |
2016/02/01 | 277 | 277 | 277 | 277 | 1,000 |
2016/01/27 | 280 | 285 | 280 | 285 | 2,000 |
2016/01/26 | 280 | 280 | 280 | 280 | 2,000 |
2016/01/25 | 290 | 290 | 290 | 290 | 1,000 |
2016/01/14 | 292 | 292 | 292 | 292 | 1,000 |
2016/01/12 | 303 | 303 | 303 | 303 | 3,000 |
2016/01/07 | 306 | 306 | 306 | 306 | 1,000 |
2016/01/06 | 306 | 306 | 306 | 306 | 1,000 |
2016/01/05 | 306 | 306 | 306 | 306 | 1,000 |