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 |
---|---|---|---|---|---|
2018/12/28 | 467 | 499 | 453 | 490 | 36,100 |
2018/12/27 | 431 | 448 | 421 | 431 | 13,100 |
2018/12/26 | 448 | 448 | 404 | 411 | 22,600 |
2018/12/25 | 401 | 418 | 392 | 400 | 57,600 |
2018/12/21 | 456 | 456 | 430 | 447 | 25,500 |
2018/12/20 | 491 | 491 | 433 | 455 | 26,500 |
2018/12/19 | 499 | 511 | 485 | 490 | 18,000 |
2018/12/18 | 528 | 528 | 481 | 483 | 20,700 |
2018/12/17 | 551 | 561 | 538 | 538 | 10,500 |
2018/12/14 | 566 | 573 | 546 | 557 | 28,500 |
2018/12/13 | 553 | 562 | 540 | 562 | 23,300 |
2018/12/12 | 548 | 573 | 548 | 554 | 17,900 |
2018/12/11 | 540 | 568 | 530 | 544 | 33,700 |
2018/12/10 | 619 | 619 | 570 | 570 | 18,800 |
2018/12/07 | 622 | 641 | 618 | 632 | 12,100 |
2018/12/06 | 641 | 648 | 625 | 631 | 8,500 |
2018/12/05 | 631 | 653 | 631 | 648 | 5,100 |
2018/12/04 | 651 | 654 | 646 | 648 | 16,000 |
2018/12/03 | 671 | 671 | 650 | 653 | 34,100 |
2018/11/30 | 655 | 655 | 640 | 651 | 20,700 |
2018/11/29 | 651 | 653 | 636 | 652 | 28,100 |
2018/11/28 | 633 | 634 | 617 | 631 | 25,900 |
2018/11/27 | 615 | 625 | 614 | 625 | 17,200 |
2018/11/26 | 612 | 636 | 610 | 615 | 14,600 |
2018/11/22 | 612 | 644 | 603 | 616 | 22,800 |
2018/11/21 | 621 | 624 | 602 | 618 | 11,700 |
2018/11/20 | 623 | 637 | 622 | 630 | 8,200 |
2018/11/19 | 627 | 641 | 617 | 630 | 27,800 |
2018/11/16 | 642 | 652 | 635 | 640 | 12,700 |
2018/11/15 | 645 | 654 | 615 | 640 | 30,100 |
2018/11/14 | 659 | 659 | 612 | 625 | 19,100 |
2018/11/13 | 660 | 661 | 643 | 654 | 17,700 |
2018/11/12 | 661 | 695 | 659 | 670 | 38,800 |
2018/11/09 | 651 | 683 | 650 | 668 | 56,300 |
2018/11/08 | 670 | 677 | 640 | 660 | 71,000 |
2018/11/07 | 665 | 665 | 641 | 660 | 12,900 |
2018/11/06 | 642 | 671 | 641 | 641 | 24,900 |
2018/11/05 | 656 | 700 | 633 | 638 | 140,500 |
2018/11/02 | 610 | 644 | 606 | 636 | 41,700 |
2018/11/01 | 621 | 645 | 603 | 603 | 77,600 |
2018/10/31 | 597 | 599 | 582 | 591 | 11,700 |
2018/10/30 | 570 | 577 | 537 | 577 | 10,900 |
2018/10/29 | 575 | 610 | 575 | 580 | 18,100 |
2018/10/26 | 603 | 603 | 560 | 572 | 8,800 |
2018/10/25 | 587 | 603 | 573 | 573 | 10,400 |
2018/10/24 | 614 | 614 | 603 | 607 | 3,600 |
2018/10/23 | 610 | 617 | 605 | 605 | 13,300 |
2018/10/22 | 616 | 616 | 601 | 610 | 1,900 |
2018/10/19 | 600 | 611 | 599 | 599 | 6,500 |
2018/10/18 | 604 | 615 | 599 | 610 | 9,600 |
2018/10/17 | 592 | 615 | 584 | 604 | 25,100 |
2018/10/16 | 557 | 591 | 557 | 578 | 14,300 |
2018/10/15 | 549 | 566 | 544 | 565 | 8,100 |
2018/10/12 | 519 | 544 | 519 | 544 | 5,900 |
2018/10/11 | 515 | 538 | 515 | 529 | 9,700 |
2018/10/10 | 570 | 575 | 553 | 555 | 3,400 |
2018/10/09 | 560 | 560 | 542 | 556 | 2,400 |
2018/10/05 | 590 | 598 | 570 | 570 | 14,600 |
2018/10/04 | 600 | 603 | 591 | 599 | 13,100 |
2018/10/03 | 615 | 618 | 583 | 597 | 26,800 |
2018/10/02 | 622 | 622 | 613 | 617 | 2,500 |
2018/10/01 | 620 | 623 | 610 | 620 | 7,400 |
2018/09/28 | 629 | 632 | 613 | 619 | 9,500 |
2018/09/27 | 634 | 638 | 618 | 629 | 11,100 |
2018/09/26 | 630 | 638 | 627 | 635 | 7,200 |
2018/09/25 | 635 | 635 | 621 | 629 | 2,800 |
2018/09/21 | 637 | 637 | 617 | 625 | 4,900 |
2018/09/20 | 609 | 632 | 605 | 624 | 20,900 |
2018/09/19 | 612 | 612 | 604 | 604 | 2,200 |
2018/09/18 | 600 | 607 | 599 | 605 | 4,900 |
2018/09/14 | 602 | 609 | 599 | 606 | 11,100 |
2018/09/13 | 605 | 614 | 592 | 600 | 11,000 |
2018/09/12 | 621 | 629 | 596 | 610 | 35,700 |
2018/09/11 | 619 | 621 | 609 | 621 | 5,900 |
2018/09/10 | 612 | 631 | 608 | 615 | 8,200 |
2018/09/07 | 597 | 620 | 597 | 611 | 10,300 |
2018/09/06 | 609 | 609 | 587 | 607 | 6,900 |
2018/09/05 | 618 | 619 | 615 | 619 | 1,200 |
2018/09/04 | 603 | 615 | 598 | 611 | 5,300 |
2018/09/03 | 618 | 624 | 600 | 607 | 4,400 |
2018/08/31 | 605 | 618 | 605 | 617 | 18,000 |
2018/08/30 | 629 | 630 | 603 | 609 | 18,900 |
2018/08/29 | 612 | 637 | 612 | 626 | 11,900 |
2018/08/28 | 588 | 665 | 588 | 626 | 68,400 |
2018/08/27 | 542 | 597 | 542 | 578 | 25,400 |
2018/08/24 | 528 | 548 | 528 | 542 | 7,300 |
2018/08/23 | 535 | 535 | 526 | 532 | 4,000 |
2018/08/22 | 511 | 542 | 511 | 528 | 8,600 |
2018/08/21 | 518 | 518 | 502 | 506 | 4,300 |
2018/08/20 | 523 | 534 | 503 | 526 | 10,400 |
2018/08/17 | 520 | 547 | 520 | 531 | 7,200 |
2018/08/16 | 522 | 530 | 517 | 530 | 2,600 |
2018/08/15 | 550 | 551 | 530 | 532 | 10,300 |
2018/08/14 | 544 | 560 | 544 | 550 | 10,600 |
2018/08/13 | 558 | 560 | 547 | 554 | 9,700 |
2018/08/10 | 577 | 578 | 559 | 567 | 12,800 |
2018/08/09 | 571 | 576 | 561 | 571 | 6,500 |
2018/08/08 | 549 | 572 | 546 | 561 | 15,700 |
2018/08/07 | 571 | 590 | 559 | 563 | 32,400 |
2018/08/06 | 622 | 635 | 586 | 591 | 30,500 |
2018/08/03 | 646 | 646 | 632 | 632 | 6,300 |
2018/08/02 | 633 | 652 | 633 | 640 | 9,100 |
2018/08/01 | 650 | 658 | 640 | 640 | 31,500 |
2018/07/31 | 669 | 675 | 635 | 664 | 37,900 |
2018/07/30 | 684 | 689 | 668 | 677 | 12,700 |
2018/07/27 | 685 | 696 | 685 | 694 | 11,100 |
2018/07/26 | 660 | 699 | 657 | 691 | 39,800 |
2018/07/25 | 647 | 674 | 646 | 660 | 9,100 |
2018/07/24 | 646 | 653 | 645 | 649 | 4,400 |
2018/07/23 | 628 | 659 | 628 | 646 | 15,500 |
2018/07/20 | 636 | 641 | 622 | 635 | 10,300 |
2018/07/19 | 630 | 638 | 625 | 635 | 9,100 |
2018/07/18 | 627 | 628 | 610 | 628 | 7,100 |
2018/07/17 | 629 | 633 | 608 | 627 | 6,600 |
2018/07/13 | 624 | 630 | 620 | 625 | 9,000 |
2018/07/12 | 611 | 624 | 611 | 624 | 6,500 |
2018/07/11 | 614 | 615 | 602 | 610 | 4,600 |
2018/07/10 | 625 | 630 | 608 | 624 | 13,800 |
2018/07/09 | 596 | 624 | 587 | 615 | 7,200 |
2018/07/06 | 589 | 596 | 582 | 596 | 14,500 |
2018/07/05 | 611 | 619 | 583 | 584 | 20,000 |
2018/07/04 | 650 | 652 | 625 | 627 | 18,400 |
2018/07/03 | 637 | 664 | 637 | 657 | 15,500 |
2018/07/02 | 652 | 671 | 627 | 643 | 17,500 |
2018/06/29 | 639 | 667 | 638 | 652 | 8,600 |
2018/06/28 | 643 | 644 | 632 | 638 | 13,500 |
2018/06/27 | 673 | 673 | 650 | 652 | 8,700 |
2018/06/26 | 670 | 675 | 657 | 668 | 11,600 |
2018/06/25 | 705 | 739 | 682 | 683 | 60,200 |
2018/06/22 | 699 | 709 | 673 | 681 | 118,200 |
2018/06/21 | 624 | 729 | 624 | 729 | 165,900 |
2018/06/20 | 635 | 639 | 618 | 629 | 32,200 |
2018/06/19 | 680 | 680 | 640 | 641 | 18,800 |
2018/06/18 | 707 | 707 | 676 | 680 | 14,000 |
2018/06/15 | 718 | 722 | 681 | 697 | 23,600 |
2018/06/14 | 716 | 725 | 708 | 716 | 8,300 |
2018/06/13 | 719 | 727 | 705 | 725 | 7,600 |
2018/06/12 | 723 | 740 | 706 | 728 | 18,100 |
2018/06/11 | 712 | 719 | 705 | 719 | 7,300 |
2018/06/08 | 692 | 708 | 692 | 705 | 10,200 |
2018/06/07 | 697 | 704 | 690 | 703 | 14,100 |
2018/06/06 | 710 | 719 | 676 | 687 | 36,300 |
2018/06/05 | 771 | 785 | 713 | 717 | 38,900 |
2018/06/04 | 775 | 785 | 756 | 774 | 9,600 |
2018/06/01 | 766 | 774 | 756 | 771 | 19,100 |
2018/05/31 | 750 | 750 | 735 | 738 | 10,000 |
2018/05/30 | 750 | 766 | 730 | 731 | 32,500 |
2018/05/29 | 815 | 825 | 783 | 791 | 18,100 |
2018/05/28 | 875 | 885 | 809 | 830 | 34,100 |
2018/05/25 | 905 | 925 | 871 | 881 | 24,300 |
2018/05/24 | 920 | 935 | 905 | 920 | 10,900 |
2018/05/23 | 935 | 935 | 883 | 935 | 29,200 |
2018/05/22 | 928 | 958 | 927 | 944 | 17,400 |
2018/05/21 | 968 | 977 | 940 | 943 | 43,700 |
2018/05/18 | 909 | 929 | 882 | 923 | 54,000 |
2018/05/17 | 913 | 913 | 853 | 864 | 42,800 |
2018/05/16 | 823 | 915 | 814 | 896 | 166,400 |
2018/05/15 | 805 | 807 | 782 | 799 | 12,700 |
2018/05/14 | 803 | 805 | 794 | 805 | 4,500 |
2018/05/11 | 800 | 800 | 789 | 789 | 2,400 |
2018/05/10 | 815 | 815 | 783 | 788 | 9,400 |
2018/05/09 | 791 | 802 | 770 | 800 | 7,200 |
2018/05/08 | 794 | 817 | 766 | 795 | 14,000 |
2018/05/07 | 784 | 808 | 781 | 794 | 8,700 |
2018/05/02 | 800 | 800 | 761 | 799 | 8,100 |
2018/05/01 | 829 | 829 | 805 | 807 | 8,500 |
2018/04/27 | 810 | 815 | 800 | 815 | 7,900 |
2018/04/26 | 789 | 805 | 770 | 800 | 11,600 |
2018/04/25 | 767 | 780 | 750 | 776 | 6,000 |
2018/04/24 | 750 | 780 | 742 | 780 | 15,100 |
2018/04/23 | 731 | 754 | 723 | 750 | 8,300 |
2018/04/20 | 714 | 736 | 712 | 736 | 12,300 |
2018/04/19 | 705 | 719 | 705 | 708 | 6,500 |
2018/04/18 | 709 | 715 | 698 | 705 | 13,800 |
2018/04/17 | 710 | 723 | 705 | 710 | 7,500 |
2018/04/16 | 705 | 724 | 702 | 710 | 8,700 |
2018/04/13 | 703 | 729 | 703 | 720 | 4,300 |
2018/04/12 | 700 | 723 | 699 | 703 | 7,700 |
2018/04/11 | 723 | 730 | 706 | 707 | 10,100 |
2018/04/10 | 733 | 733 | 722 | 723 | 5,900 |
2018/04/09 | 716 | 730 | 703 | 724 | 12,100 |
2018/04/06 | 731 | 753 | 722 | 730 | 15,600 |
2018/04/05 | 768 | 768 | 740 | 743 | 4,600 |
2018/04/04 | 762 | 790 | 752 | 753 | 8,200 |
2018/04/03 | 784 | 784 | 762 | 771 | 16,000 |
2018/04/02 | 745 | 768 | 708 | 750 | 31,000 |
2018/03/30 | 711 | 769 | 706 | 745 | 27,500 |
2018/03/29 | 693 | 703 | 687 | 696 | 7,300 |
2018/03/28 | 676 | 696 | 675 | 693 | 10,900 |
2018/03/27 | 681 | 693 | 680 | 686 | 26,900 |
2018/03/26 | 684 | 699 | 662 | 691 | 31,400 |
2018/03/23 | 760 | 760 | 717 | 723 | 14,700 |
2018/03/22 | 770 | 770 | 754 | 764 | 7,700 |
2018/03/20 | 760 | 776 | 750 | 776 | 12,100 |
2018/03/19 | 768 | 792 | 745 | 775 | 24,400 |
2018/03/16 | 783 | 784 | 770 | 774 | 20,900 |
2018/03/15 | 802 | 808 | 779 | 798 | 22,600 |
2018/03/14 | 780 | 830 | 750 | 817 | 28,100 |
2018/03/13 | 766 | 788 | 758 | 781 | 18,200 |
2018/03/12 | 800 | 800 | 770 | 785 | 13,400 |
2018/03/09 | 799 | 805 | 742 | 781 | 32,300 |
2018/03/08 | 815 | 824 | 799 | 799 | 9,800 |
2018/03/07 | 790 | 815 | 787 | 815 | 16,400 |
2018/03/06 | 802 | 818 | 778 | 815 | 21,800 |
2018/03/05 | 856 | 880 | 731 | 787 | 74,900 |
2018/03/02 | 855 | 894 | 855 | 871 | 12,800 |
2018/03/01 | 935 | 935 | 885 | 885 | 20,900 |
2018/02/28 | 908 | 910 | 871 | 905 | 28,200 |
2018/02/27 | 885 | 898 | 882 | 891 | 13,900 |
2018/02/26 | 895 | 907 | 877 | 881 | 17,300 |
2018/02/23 | 901 | 938 | 879 | 887 | 63,400 |
2018/02/22 | 897 | 912 | 870 | 890 | 45,300 |
2018/02/21 | 890 | 941 | 885 | 912 | 75,100 |
2018/02/20 | 857 | 888 | 846 | 865 | 37,200 |
2018/02/19 | 854 | 904 | 827 | 870 | 51,500 |
2018/02/16 | 781 | 831 | 778 | 825 | 32,500 |
2018/02/15 | 815 | 815 | 771 | 777 | 40,700 |
2018/02/14 | 800 | 817 | 705 | 740 | 64,000 |
2018/02/13 | 843 | 843 | 811 | 815 | 45,100 |
2018/02/09 | 830 | 855 | 797 | 829 | 61,100 |
2018/02/08 | 932 | 943 | 852 | 858 | 130,600 |
2018/02/07 | 966 | 981 | 930 | 981 | 140,600 |
2018/02/06 | 900 | 956 | 810 | 831 | 110,000 |
2018/02/05 | 1,020 | 1,059 | 1,001 | 1,025 | 70,800 |
2018/02/02 | 1,130 | 1,138 | 1,017 | 1,032 | 154,000 |
2018/02/01 | 1,243 | 1,280 | 1,155 | 1,169 | 124,400 |
2018/01/31 | 1,300 | 1,372 | 1,270 | 1,302 | 230,100 |
2018/01/30 | 1,220 | 1,240 | 1,147 | 1,187 | 79,300 |
2018/01/29 | 1,210 | 1,326 | 1,203 | 1,246 | 75,100 |
2018/01/26 | 1,174 | 1,274 | 1,123 | 1,209 | 88,300 |
2018/01/25 | 1,168 | 1,380 | 1,100 | 1,175 | 194,100 |
2018/01/24 | 1,076 | 1,180 | 1,053 | 1,164 | 80,000 |
2018/01/23 | 1,035 | 1,115 | 1,020 | 1,080 | 102,300 |
2018/01/22 | 937 | 1,065 | 937 | 1,065 | 66,500 |
2018/01/19 | 910 | 944 | 910 | 937 | 46,500 |
2018/01/18 | 875 | 948 | 863 | 917 | 68,800 |
2018/01/17 | 888 | 888 | 867 | 875 | 33,700 |
2018/01/16 | 876 | 890 | 855 | 873 | 35,100 |
2018/01/15 | 855 | 920 | 851 | 869 | 61,400 |
2018/01/12 | 838 | 866 | 826 | 857 | 38,800 |
2018/01/11 | 833 | 890 | 812 | 838 | 108,600 |
2018/01/10 | 800 | 848 | 788 | 848 | 120,100 |
2018/01/09 | 768 | 779 | 761 | 777 | 19,800 |
2018/01/05 | 776 | 777 | 746 | 768 | 44,600 |
2018/01/04 | 729 | 770 | 724 | 770 | 38,300 |