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 |
---|---|---|---|---|---|
2017/12/29 | 734 | 746 | 721 | 721 | 17,300 |
2017/12/28 | 736 | 797 | 735 | 735 | 98,300 |
2017/12/27 | 728 | 728 | 710 | 724 | 9,100 |
2017/12/26 | 715 | 729 | 703 | 717 | 12,200 |
2017/12/25 | 720 | 730 | 704 | 709 | 12,500 |
2017/12/22 | 730 | 732 | 716 | 720 | 12,900 |
2017/12/21 | 696 | 763 | 694 | 730 | 50,600 |
2017/12/20 | 724 | 855 | 705 | 711 | 290,800 |
2017/12/19 | 694 | 733 | 692 | 732 | 52,600 |
2017/12/18 | 672 | 728 | 653 | 705 | 127,300 |
2017/12/15 | 680 | 688 | 650 | 652 | 47,000 |
2017/12/14 | 687 | 710 | 668 | 679 | 49,300 |
2017/12/13 | 712 | 712 | 680 | 700 | 33,200 |
2017/12/12 | 713 | 760 | 702 | 707 | 92,500 |
2017/12/11 | 695 | 730 | 686 | 699 | 72,200 |
2017/12/08 | 679 | 723 | 658 | 723 | 93,900 |
2017/12/07 | 672 | 690 | 652 | 678 | 135,500 |
2017/12/06 | 689 | 714 | 670 | 672 | 167,200 |
2017/12/05 | 707 | 776 | 672 | 699 | 562,100 |
2017/12/04 | 750 | 878 | 747 | 767 | 941,200 |
2017/12/01 | 745 | 791 | 687 | 728 | 548,100 |
2017/11/30 | 632 | 730 | 630 | 730 | 833,800 |
2017/11/29 | 570 | 633 | 560 | 630 | 167,400 |
2017/11/28 | 552 | 567 | 539 | 564 | 23,000 |
2017/11/27 | 541 | 558 | 535 | 554 | 36,400 |
2017/11/24 | 579 | 579 | 546 | 550 | 14,500 |
2017/11/22 | 587 | 587 | 565 | 570 | 35,300 |
2017/11/21 | 549 | 580 | 547 | 567 | 64,800 |
2017/11/20 | 514 | 565 | 514 | 547 | 66,000 |
2017/11/17 | 502 | 545 | 502 | 534 | 107,700 |
2017/11/16 | 480 | 496 | 480 | 489 | 14,100 |
2017/11/15 | 503 | 509 | 484 | 484 | 43,000 |
2017/11/14 | 500 | 509 | 500 | 509 | 34,900 |
2017/11/13 | 516 | 518 | 496 | 510 | 48,300 |
2017/11/10 | 533 | 533 | 516 | 516 | 49,400 |
2017/11/09 | 566 | 566 | 526 | 539 | 140,800 |
2017/11/08 | 547 | 596 | 541 | 556 | 226,000 |
2017/11/07 | 570 | 645 | 546 | 552 | 877,700 |
2017/11/06 | 606 | 666 | 536 | 575 | 1,955,500 |
2017/11/02 | 510 | 566 | 505 | 566 | 371,600 |
2017/11/01 | 486 | 486 | 473 | 486 | 109,100 |
2017/10/31 | 398 | 413 | 398 | 406 | 8,600 |
2017/10/30 | 412 | 416 | 406 | 406 | 11,300 |
2017/10/27 | 420 | 420 | 411 | 412 | 6,000 |
2017/10/26 | 418 | 420 | 415 | 415 | 8,000 |
2017/10/25 | 427 | 428 | 418 | 418 | 12,400 |
2017/10/24 | 424 | 424 | 420 | 420 | 1,500 |
2017/10/23 | 425 | 425 | 418 | 418 | 5,600 |
2017/10/20 | 422 | 422 | 413 | 413 | 3,300 |
2017/10/19 | 413 | 415 | 413 | 414 | 3,700 |
2017/10/18 | 422 | 422 | 413 | 416 | 8,400 |
2017/10/17 | 421 | 421 | 416 | 416 | 3,400 |
2017/10/16 | 412 | 420 | 411 | 420 | 16,400 |
2017/10/13 | 411 | 420 | 407 | 411 | 14,300 |
2017/10/12 | 416 | 422 | 415 | 419 | 23,600 |
2017/10/11 | 440 | 440 | 418 | 424 | 43,500 |
2017/10/10 | 443 | 450 | 438 | 449 | 11,500 |
2017/10/06 | 433 | 439 | 427 | 431 | 12,800 |
2017/10/05 | 450 | 459 | 438 | 438 | 20,200 |
2017/10/04 | 464 | 472 | 450 | 451 | 17,300 |
2017/10/03 | 485 | 485 | 456 | 464 | 17,000 |
2017/10/02 | 509 | 509 | 474 | 484 | 40,200 |
2017/09/29 | 469 | 506 | 456 | 506 | 75,500 |
2017/09/28 | 451 | 470 | 428 | 464 | 46,800 |
2017/09/27 | 449 | 498 | 432 | 435 | 93,700 |
2017/09/26 | 437 | 439 | 416 | 428 | 18,300 |
2017/09/25 | 418 | 430 | 413 | 421 | 8,700 |
2017/09/22 | 432 | 445 | 415 | 425 | 16,400 |
2017/09/21 | 403 | 460 | 403 | 431 | 77,000 |
2017/09/20 | 397 | 411 | 397 | 401 | 8,700 |
2017/09/19 | 387 | 408 | 387 | 401 | 9,700 |
2017/09/15 | 402 | 402 | 392 | 395 | 5,200 |
2017/09/14 | 408 | 411 | 393 | 402 | 18,000 |
2017/09/13 | 385 | 439 | 374 | 408 | 88,900 |
2017/09/12 | 381 | 382 | 367 | 377 | 21,000 |
2017/09/11 | 369 | 375 | 366 | 375 | 8,900 |
2017/09/08 | 366 | 370 | 363 | 369 | 3,300 |
2017/09/07 | 374 | 379 | 367 | 368 | 8,300 |
2017/09/06 | 372 | 374 | 365 | 368 | 19,500 |
2017/09/05 | 373 | 382 | 368 | 370 | 43,700 |
2017/09/04 | 395 | 400 | 386 | 387 | 59,900 |
2017/09/01 | 500 | 526 | 406 | 411 | 438,300 |
2017/08/31 | 385 | 446 | 385 | 446 | 231,300 |
2017/08/30 | 369 | 374 | 364 | 366 | 3,300 |
2017/08/29 | 369 | 370 | 361 | 363 | 8,800 |
2017/08/28 | 355 | 362 | 354 | 361 | 4,800 |
2017/08/25 | 349 | 351 | 349 | 350 | 2,900 |
2017/08/24 | 354 | 354 | 350 | 350 | 600 |
2017/08/23 | 354 | 354 | 354 | 354 | 1,000 |
2017/08/22 | 358 | 358 | 350 | 350 | 2,900 |
2017/08/21 | 352 | 352 | 352 | 352 | 300 |
2017/08/17 | 352 | 352 | 352 | 352 | 100 |
2017/08/16 | 343 | 343 | 343 | 343 | 200 |
2017/08/15 | 345 | 345 | 345 | 345 | 200 |
2017/08/14 | 341 | 345 | 338 | 345 | 3,400 |
2017/08/10 | 353 | 353 | 341 | 349 | 4,700 |
2017/08/09 | 350 | 350 | 349 | 349 | 500 |
2017/08/08 | 349 | 353 | 349 | 349 | 6,400 |
2017/08/07 | 362 | 362 | 345 | 353 | 16,700 |
2017/08/04 | 358 | 358 | 355 | 355 | 2,500 |
2017/08/03 | 355 | 358 | 355 | 358 | 400 |
2017/08/02 | 355 | 359 | 351 | 359 | 5,100 |
2017/08/01 | 356 | 366 | 350 | 357 | 27,200 |
2017/07/31 | 373 | 373 | 363 | 364 | 12,000 |
2017/07/28 | 353 | 378 | 353 | 368 | 10,000 |
2017/07/27 | 351 | 351 | 351 | 351 | 1,000 |
2017/07/26 | 350 | 350 | 350 | 350 | 3,000 |
2017/07/25 | 347 | 347 | 347 | 347 | 1,000 |
2017/07/24 | 355 | 355 | 350 | 350 | 12,000 |
2017/07/21 | 363 | 363 | 354 | 355 | 6,000 |
2017/07/20 | 355 | 369 | 355 | 369 | 10,000 |
2017/07/19 | 352 | 352 | 345 | 345 | 3,000 |
2017/07/18 | 339 | 353 | 339 | 352 | 5,000 |
2017/07/14 | 335 | 335 | 335 | 335 | 4,000 |
2017/07/13 | 344 | 344 | 336 | 336 | 2,000 |
2017/07/12 | 345 | 345 | 338 | 338 | 2,000 |
2017/07/11 | 338 | 338 | 338 | 338 | 1,000 |
2017/07/10 | 333 | 338 | 333 | 338 | 4,000 |
2017/07/07 | 333 | 333 | 333 | 333 | 3,000 |
2017/07/06 | 342 | 347 | 333 | 333 | 9,000 |
2017/07/05 | 350 | 350 | 343 | 343 | 2,000 |
2017/07/04 | 365 | 365 | 341 | 343 | 27,000 |
2017/07/03 | 390 | 400 | 358 | 369 | 51,000 |
2017/06/30 | 338 | 410 | 338 | 383 | 124,000 |
2017/06/29 | 331 | 331 | 330 | 330 | 5,000 |
2017/06/28 | 321 | 330 | 318 | 330 | 18,000 |
2017/06/27 | 338 | 370 | 318 | 321 | 153,000 |
2017/06/23 | 290 | 290 | 290 | 290 | 1,000 |
2017/06/21 | 292 | 292 | 290 | 290 | 2,000 |
2017/06/20 | 289 | 290 | 289 | 290 | 4,000 |
2017/06/19 | 287 | 287 | 287 | 287 | 3,000 |
2017/06/16 | 286 | 286 | 286 | 286 | 11,000 |
2017/06/15 | 290 | 290 | 288 | 288 | 2,000 |
2017/06/14 | 290 | 290 | 290 | 290 | 1,000 |
2017/06/13 | 287 | 287 | 287 | 287 | 1,000 |
2017/06/12 | 286 | 286 | 286 | 286 | 6,000 |
2017/06/09 | 283 | 286 | 283 | 286 | 9,000 |
2017/06/08 | 281 | 281 | 281 | 281 | 5,000 |
2017/06/07 | 284 | 284 | 284 | 284 | 1,000 |
2017/06/06 | 289 | 289 | 283 | 283 | 6,000 |
2017/06/05 | 290 | 290 | 290 | 290 | 1,000 |
2017/06/02 | 286 | 287 | 282 | 285 | 6,000 |
2017/06/01 | 292 | 292 | 284 | 284 | 10,000 |
2017/05/31 | 292 | 292 | 291 | 291 | 11,000 |
2017/05/30 | 291 | 291 | 290 | 291 | 9,000 |
2017/05/26 | 288 | 291 | 288 | 290 | 8,000 |
2017/05/25 | 288 | 288 | 284 | 284 | 2,000 |
2017/05/24 | 295 | 295 | 285 | 285 | 3,000 |
2017/05/23 | 293 | 295 | 293 | 295 | 5,000 |
2017/05/22 | 288 | 294 | 286 | 293 | 7,000 |
2017/05/19 | 285 | 285 | 285 | 285 | 1,000 |
2017/05/17 | 284 | 284 | 284 | 284 | 5,000 |
2017/05/16 | 283 | 283 | 280 | 280 | 2,000 |
2017/05/15 | 282 | 282 | 281 | 281 | 4,000 |
2017/05/12 | 278 | 282 | 278 | 282 | 2,000 |
2017/05/11 | 283 | 283 | 281 | 281 | 4,000 |
2017/05/10 | 281 | 283 | 281 | 283 | 2,000 |
2017/05/09 | 284 | 285 | 280 | 280 | 3,000 |
2017/05/08 | 283 | 283 | 277 | 278 | 6,000 |
2017/05/02 | 283 | 283 | 283 | 283 | 2,000 |
2017/05/01 | 280 | 282 | 277 | 282 | 3,000 |
2017/04/27 | 277 | 279 | 277 | 277 | 4,000 |
2017/04/26 | 278 | 279 | 278 | 279 | 2,000 |
2017/04/25 | 282 | 282 | 280 | 280 | 4,000 |
2017/04/24 | 280 | 280 | 280 | 280 | 1,000 |
2017/04/20 | 278 | 278 | 278 | 278 | 2,000 |
2017/04/18 | 267 | 283 | 267 | 283 | 8,000 |
2017/04/17 | 264 | 266 | 264 | 266 | 13,000 |
2017/04/14 | 289 | 289 | 277 | 277 | 10,000 |
2017/04/13 | 288 | 288 | 288 | 288 | 1,000 |
2017/04/12 | 288 | 288 | 288 | 288 | 2,000 |
2017/04/10 | 287 | 287 | 287 | 287 | 1,000 |
2017/04/07 | 288 | 288 | 286 | 287 | 5,000 |
2017/04/06 | 291 | 291 | 288 | 288 | 5,000 |
2017/04/03 | 297 | 299 | 297 | 299 | 5,000 |
2017/03/31 | 292 | 294 | 292 | 294 | 5,000 |
2017/03/30 | 300 | 300 | 300 | 300 | 1,000 |
2017/03/28 | 297 | 297 | 297 | 297 | 1,000 |
2017/03/27 | 305 | 305 | 297 | 297 | 2,000 |
2017/03/24 | 294 | 295 | 294 | 295 | 3,000 |
2017/03/23 | 300 | 300 | 294 | 294 | 2,000 |
2017/03/22 | 290 | 300 | 290 | 300 | 3,000 |
2017/03/21 | 315 | 315 | 313 | 313 | 9,000 |
2017/03/17 | 294 | 294 | 294 | 294 | 2,000 |
2017/03/16 | 291 | 291 | 291 | 291 | 1,000 |
2017/03/15 | 295 | 295 | 295 | 295 | 1,000 |
2017/03/14 | 295 | 295 | 295 | 295 | 8,000 |
2017/03/13 | 290 | 298 | 290 | 295 | 7,000 |
2017/03/10 | 286 | 288 | 286 | 288 | 4,000 |
2017/03/09 | 286 | 286 | 286 | 286 | 1,000 |
2017/03/08 | 279 | 280 | 279 | 280 | 2,000 |
2017/03/07 | 276 | 278 | 274 | 278 | 16,000 |
2017/03/06 | 283 | 283 | 281 | 281 | 7,000 |
2017/03/03 | 289 | 289 | 289 | 289 | 2,000 |
2017/03/02 | 298 | 298 | 283 | 286 | 14,000 |
2017/03/01 | 291 | 295 | 291 | 295 | 3,000 |
2017/02/28 | 299 | 299 | 299 | 299 | 1,000 |
2017/02/24 | 303 | 303 | 303 | 303 | 1,000 |
2017/02/23 | 301 | 301 | 301 | 301 | 1,000 |
2017/02/22 | 298 | 300 | 298 | 300 | 12,000 |
2017/02/21 | 310 | 310 | 295 | 295 | 7,000 |
2017/02/20 | 310 | 310 | 310 | 310 | 3,000 |
2017/02/17 | 315 | 315 | 315 | 315 | 1,000 |
2017/02/16 | 315 | 315 | 310 | 310 | 11,000 |
2017/02/15 | 306 | 307 | 303 | 307 | 7,000 |
2017/02/14 | 313 | 313 | 305 | 306 | 12,000 |
2017/02/13 | 325 | 348 | 293 | 337 | 32,000 |
2017/02/10 | 290 | 293 | 287 | 293 | 11,000 |
2017/02/07 | 286 | 286 | 286 | 286 | 3,000 |
2017/02/06 | 290 | 290 | 286 | 286 | 2,000 |
2017/02/02 | 290 | 290 | 285 | 285 | 2,000 |
2017/02/01 | 290 | 290 | 290 | 290 | 1,000 |
2017/01/31 | 290 | 290 | 290 | 290 | 1,000 |
2017/01/27 | 288 | 288 | 286 | 286 | 11,000 |
2017/01/26 | 291 | 295 | 290 | 290 | 9,000 |
2017/01/25 | 294 | 294 | 294 | 294 | 1,000 |
2017/01/23 | 288 | 288 | 288 | 288 | 1,000 |
2017/01/20 | 290 | 290 | 288 | 288 | 2,000 |
2017/01/19 | 288 | 288 | 286 | 286 | 2,000 |
2017/01/18 | 290 | 290 | 288 | 288 | 2,000 |
2017/01/17 | 291 | 291 | 291 | 291 | 2,000 |
2017/01/13 | 291 | 291 | 291 | 291 | 3,000 |
2017/01/12 | 291 | 291 | 291 | 291 | 3,000 |
2017/01/11 | 291 | 291 | 291 | 291 | 11,000 |
2017/01/10 | 294 | 294 | 290 | 290 | 2,000 |
2017/01/06 | 282 | 282 | 282 | 282 | 2,000 |
2017/01/05 | 285 | 285 | 281 | 281 | 14,000 |