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
2019/12/30 1,525 1,527 1,437 1,455 300,200
2019/12/27 1,485 1,539 1,464 1,517 538,700
2019/12/26 1,449 1,542 1,401 1,428 804,300
2019/12/25 1,335 1,442 1,320 1,415 456,300
2019/12/24 1,351 1,372 1,305 1,305 175,600
2019/12/23 1,285 1,372 1,220 1,372 326,100
2019/12/20 1,420 1,420 1,283 1,290 323,700
2019/12/19 1,299 1,349 1,265 1,346 331,600
2019/12/18 1,340 1,401 1,286 1,310 371,900
2019/12/17 1,589 1,633 1,398 1,433 1,202,700
2019/12/16 1,135 1,389 1,135 1,389 738,200
2019/12/13 990 1,100 990 1,089 206,500
2019/12/12 986 986 970 975 19,700
2019/12/11 976 989 969 972 37,700
2019/12/10 982 995 970 972 27,400
2019/12/09 985 1,009 980 981 28,100
2019/12/06 1,007 1,007 974 978 31,900
2019/12/05 1,032 1,034 990 1,006 54,000
2019/12/04 974 1,014 971 1,002 69,500
2019/12/03 925 990 904 976 77,400
2019/12/02 899 935 899 925 44,200
2019/11/29 903 905 889 905 21,000
2019/11/28 895 895 888 894 10,300
2019/11/27 887 890 870 888 11,900
2019/11/26 886 890 878 882 20,600
2019/11/25 876 876 845 871 17,400
2019/11/22 854 863 854 855 8,200
2019/11/21 868 868 846 851 16,300
2019/11/20 885 904 852 868 22,000
2019/11/19 909 909 894 896 19,400
2019/11/18 862 891 851 889 16,500
2019/11/15 825 867 820 847 30,700
2019/11/14 859 867 837 840 23,300
2019/11/13 883 883 864 868 18,400
2019/11/12 899 899 881 888 24,100
2019/11/11 888 890 883 890 15,000
2019/11/08 886 894 885 889 12,600
2019/11/07 895 900 881 889 22,700
2019/11/06 911 911 891 906 17,900
2019/11/05 918 936 911 911 22,100
2019/11/01 912 934 890 910 40,900
2019/10/31 940 960 925 950 47,900
2019/10/30 914 937 893 937 34,700
2019/10/29 920 920 901 915 15,400
2019/10/28 913 913 895 910 19,100
2019/10/25 891 892 880 883 11,300
2019/10/24 920 922 885 890 21,300
2019/10/23 947 947 893 919 57,700
2019/10/21 838 927 838 893 55,400
2019/10/18 836 844 832 833 10,000
2019/10/17 825 846 822 831 15,000
2019/10/16 832 833 820 822 15,000
2019/10/15 815 835 810 817 19,400
2019/10/11 824 830 810 810 13,300
2019/10/10 847 855 823 824 21,100
2019/10/09 862 862 836 843 11,800
2019/10/08 865 868 845 862 16,900
2019/10/07 883 896 864 869 22,300
2019/10/04 857 889 850 882 29,300
2019/10/03 860 860 843 858 22,300
2019/10/02 877 881 861 870 18,400
2019/10/01 887 898 853 895 20,900
2019/09/30 934 940 857 872 27,400
2019/09/27 922 944 916 919 17,900
2019/09/26 901 928 901 914 15,700
2019/09/25 895 922 882 900 23,100
2019/09/24 911 918 881 904 28,900
2019/09/20 912 912 881 907 42,400
2019/09/19 898 949 843 900 134,700
2019/09/18 781 804 781 802 11,300
2019/09/17 813 813 765 788 18,400
2019/09/13 818 826 744 798 34,600
2019/09/12 840 843 824 826 6,100
2019/09/11 847 847 823 839 8,700
2019/09/10 858 858 845 853 3,100
2019/09/09 866 866 845 858 7,400
2019/09/06 866 870 841 843 10,900
2019/09/05 887 897 865 866 15,100
2019/09/04 880 890 869 875 18,500
2019/09/03 824 897 824 895 30,600
2019/09/02 818 848 801 837 23,600
2019/08/30 770 797 757 797 19,000
2019/08/29 757 757 737 753 14,800
2019/08/28 738 749 737 749 11,800
2019/08/27 737 739 731 736 10,100
2019/08/26 719 744 700 727 26,300
2019/08/23 768 768 722 722 44,000
2019/08/22 817 820 735 759 124,000
2019/08/21 864 870 852 860 5,000
2019/08/20 885 885 861 868 7,700
2019/08/19 854 870 854 866 9,600
2019/08/16 827 847 822 847 13,300
2019/08/15 839 840 813 828 22,600
2019/08/14 866 868 840 865 7,500
2019/08/13 866 874 866 866 7,800
2019/08/09 892 894 865 866 14,600
2019/08/08 875 891 858 889 20,200
2019/08/07 858 880 834 851 37,800
2019/08/06 844 849 819 828 59,900
2019/08/05 939 939 841 861 46,900
2019/08/02 1,002 1,009 950 954 47,000
2019/08/01 1,019 1,045 993 1,016 45,400
2019/07/31 1,070 1,093 1,055 1,079 46,500
2019/07/30 1,035 1,070 1,035 1,069 17,000
2019/07/29 1,042 1,049 1,041 1,047 8,900
2019/07/26 1,048 1,049 1,035 1,042 9,100
2019/07/25 1,027 1,046 1,026 1,046 6,200
2019/07/24 1,035 1,045 1,032 1,039 4,900
2019/07/23 1,030 1,045 1,023 1,040 12,100
2019/07/22 1,039 1,041 1,011 1,030 3,200
2019/07/19 1,000 1,047 997 1,040 17,000
2019/07/18 987 1,006 966 990 20,500
2019/07/17 1,040 1,045 1,005 1,017 15,900
2019/07/16 1,053 1,061 1,034 1,061 7,500
2019/07/12 1,093 1,093 1,062 1,062 8,900
2019/07/11 1,095 1,095 1,076 1,084 3,900
2019/07/10 1,097 1,097 1,073 1,089 5,400
2019/07/09 1,089 1,089 1,058 1,067 9,500
2019/07/08 1,092 1,098 1,075 1,077 10,700
2019/07/05 1,091 1,092 1,070 1,090 11,800
2019/07/04 1,086 1,090 1,070 1,090 15,200
2019/07/03 1,120 1,120 1,079 1,096 16,900
2019/07/02 1,136 1,136 1,115 1,120 12,700
2019/07/01 1,144 1,149 1,117 1,142 13,500
2019/06/28 1,130 1,141 1,090 1,140 21,600
2019/06/27 1,095 1,134 1,085 1,130 12,000
2019/06/26 1,110 1,127 1,050 1,096 26,400
2019/06/25 1,169 1,169 1,118 1,120 14,500
2019/06/24 1,168 1,191 1,153 1,158 31,000
2019/06/21 1,163 1,175 1,132 1,150 12,400
2019/06/20 1,131 1,172 1,112 1,162 28,000
2019/06/19 1,094 1,140 1,094 1,140 19,200
2019/06/18 1,144 1,145 1,070 1,075 21,300
2019/06/17 1,149 1,164 1,112 1,119 35,900
2019/06/14 1,090 1,145 1,084 1,119 50,800
2019/06/13 1,047 1,080 1,027 1,074 14,700
2019/06/12 1,049 1,090 1,036 1,048 18,800
2019/06/11 1,075 1,075 1,034 1,053 25,000
2019/06/10 1,040 1,092 1,016 1,087 62,700
2019/06/07 968 1,009 959 1,000 32,600
2019/06/06 980 980 945 968 17,500
2019/06/05 970 997 944 989 32,900
2019/06/04 921 945 915 945 16,400
2019/06/03 945 958 910 926 39,100
2019/05/31 975 999 941 975 30,000
2019/05/30 982 982 921 950 47,800
2019/05/29 986 1,000 965 977 36,500
2019/05/28 1,000 1,035 960 1,006 55,000
2019/05/27 1,070 1,070 1,000 1,018 24,900
2019/05/24 1,045 1,068 1,032 1,063 16,000
2019/05/23 1,072 1,092 1,049 1,061 34,900
2019/05/22 1,024 1,087 1,024 1,069 46,900
2019/05/21 1,107 1,107 1,020 1,038 48,000
2019/05/20 1,077 1,100 1,061 1,097 97,900
2019/05/17 1,188 1,211 1,107 1,107 139,800
2019/05/16 1,211 1,240 1,121 1,188 341,600
2019/05/15 1,063 1,125 1,020 1,091 65,200
2019/05/14 1,047 1,087 1,038 1,062 57,400
2019/05/13 1,179 1,179 1,108 1,109 106,500
2019/05/10 1,180 1,205 1,161 1,184 55,000
2019/05/09 1,183 1,200 1,155 1,191 34,700
2019/05/08 1,185 1,193 1,155 1,193 16,600
2019/05/07 1,164 1,205 1,164 1,186 24,800
2019/04/26 1,220 1,220 1,161 1,161 42,000
2019/04/25 1,250 1,270 1,218 1,246 65,800
2019/04/24 1,110 1,330 1,106 1,205 224,600
2019/04/23 1,111 1,136 1,103 1,106 32,000
2019/04/22 1,106 1,170 1,106 1,137 68,900
2019/04/19 1,059 1,120 1,035 1,105 61,200
2019/04/18 1,077 1,077 1,012 1,032 23,900
2019/04/17 1,060 1,080 1,043 1,073 30,700
2019/04/16 1,065 1,084 1,038 1,039 24,300
2019/04/15 1,039 1,067 1,033 1,060 19,100
2019/04/12 1,010 1,031 985 1,016 29,200
2019/04/11 1,022 1,039 1,008 1,018 20,400
2019/04/10 1,053 1,055 1,020 1,028 28,800
2019/04/09 1,073 1,077 1,016 1,058 38,100
2019/04/08 1,087 1,125 1,015 1,050 57,800
2019/04/05 1,079 1,079 1,036 1,057 59,200
2019/04/04 1,012 1,068 979 1,060 154,300
2019/04/03 995 1,020 950 981 113,600
2019/04/02 919 1,000 902 965 185,000
2019/04/01 873 914 869 893 28,400
2019/03/29 880 880 855 858 22,600
2019/03/28 896 934 878 878 22,400
2019/03/27 900 925 890 917 20,900
2019/03/26 870 916 870 882 38,700
2019/03/25 839 875 839 864 34,500
2019/03/22 924 958 876 880 63,100
2019/03/20 922 942 922 924 45,900
2019/03/19 969 971 911 929 135,700
2019/03/18 1,016 1,034 977 988 76,900
2019/03/15 1,055 1,099 1,022 1,022 134,100
2019/03/14 1,030 1,088 1,000 1,003 77,000
2019/03/13 1,069 1,091 1,005 1,021 128,200
2019/03/12 974 1,049 959 1,049 137,400
2019/03/11 919 964 901 939 95,400
2019/03/08 967 969 908 918 159,500
2019/03/07 1,077 1,077 968 976 177,100
2019/03/06 1,170 1,171 1,080 1,093 108,900
2019/03/05 1,119 1,180 1,106 1,175 96,500
2019/03/04 1,099 1,130 1,057 1,130 118,200
2019/03/01 973 1,079 958 1,073 136,600
2019/02/28 1,049 1,130 976 979 180,400
2019/02/27 1,015 1,029 992 1,020 94,900
2019/02/26 1,000 1,042 985 1,041 158,100
2019/02/25 916 1,025 916 1,010 234,600
2019/02/22 916 925 895 905 118,900
2019/02/21 875 940 865 931 486,300
2019/02/20 820 850 809 849 121,300
2019/02/19 803 840 799 805 140,300
2019/02/18 801 823 784 797 132,100
2019/02/15 778 800 754 781 125,100
2019/02/14 822 852 788 793 255,200
2019/02/13 821 840 802 811 208,300
2019/02/12 759 877 759 812 598,100
2019/02/08 756 760 729 739 92,100
2019/02/07 798 805 765 770 141,600
2019/02/06 824 843 792 809 282,700
2019/02/05 798 839 750 812 485,400
2019/02/04 775 812 718 784 690,600
2019/02/01 745 745 745 745 10,300
2019/01/31 641 665 633 645 43,900
2019/01/30 629 657 629 638 36,800
2019/01/29 635 664 616 638 130,900
2019/01/28 567 665 567 665 228,500
2019/01/25 551 567 551 565 10,600
2019/01/24 548 565 541 551 6,500
2019/01/23 532 545 532 534 1,000
2019/01/22 551 551 532 537 5,900
2019/01/21 557 563 547 551 16,100
2019/01/18 556 562 550 553 10,200
2019/01/17 546 570 545 564 13,500
2019/01/16 560 560 542 545 13,600
2019/01/15 515 546 515 540 12,500
2019/01/11 510 516 507 509 4,600
2019/01/10 514 528 505 507 4,300
2019/01/09 526 533 511 511 4,800
2019/01/08 527 545 527 530 16,400
2019/01/07 571 571 521 546 23,600
2019/01/04 506 523 486 511 25,800

このページの先頭へ