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
2020/12/30 717 720 705 720 25,100
2020/12/29 698 709 683 705 13,600
2020/12/28 700 700 682 698 36,500
2020/12/25 699 706 686 706 38,800
2020/12/24 692 699 690 698 14,200
2020/12/23 695 705 692 692 30,300
2020/12/22 714 715 692 700 38,400
2020/12/21 720 722 712 718 18,900
2020/12/18 730 731 721 724 31,300
2020/12/17 733 740 731 732 17,600
2020/12/16 745 757 727 733 21,600
2020/12/15 746 755 738 741 15,100
2020/12/14 718 755 716 755 48,700
2020/12/11 709 722 707 718 22,300
2020/12/10 728 728 713 715 13,800
2020/12/09 730 739 727 727 6,100
2020/12/08 718 740 717 735 18,000
2020/12/07 740 745 733 733 12,800
2020/12/04 738 755 728 742 10,400
2020/12/03 749 755 737 737 10,400
2020/12/02 769 769 750 755 11,500
2020/12/01 750 767 750 764 14,600
2020/11/30 754 767 745 763 37,500
2020/11/27 746 754 725 754 23,200
2020/11/26 714 740 710 737 24,100
2020/11/25 720 728 716 722 35,500
2020/11/24 738 738 722 722 15,800
2020/11/20 724 730 717 730 9,700
2020/11/19 712 724 702 724 19,900
2020/11/18 728 731 722 724 8,300
2020/11/17 744 744 725 738 10,000
2020/11/16 729 745 728 735 19,200
2020/11/13 729 729 716 726 16,800
2020/11/12 735 751 723 735 20,100
2020/11/11 714 744 714 735 26,000
2020/11/10 757 757 718 728 31,800
2020/11/09 751 757 730 731 33,800
2020/11/06 761 774 741 755 67,000
2020/11/05 849 850 752 764 668,200
2020/11/04 690 702 681 702 12,800
2020/11/02 671 696 670 670 14,800
2020/10/30 719 719 678 679 20,400
2020/10/29 700 722 699 722 18,700
2020/10/28 716 724 711 720 15,300
2020/10/27 712 734 712 723 9,900
2020/10/26 734 739 718 718 11,200
2020/10/23 731 736 709 735 25,400
2020/10/22 782 784 740 741 21,800
2020/10/21 761 777 752 752 18,100
2020/10/20 789 789 770 770 6,100
2020/10/19 752 782 752 774 16,700
2020/10/16 776 787 750 750 51,100
2020/10/15 800 803 787 791 27,200
2020/10/14 802 804 790 801 24,800
2020/10/13 802 816 791 801 54,000
2020/10/12 815 820 795 799 28,400
2020/10/09 813 817 792 817 22,500
2020/10/08 816 829 810 813 29,200
2020/10/07 805 815 780 814 19,700
2020/10/06 809 814 804 805 11,900
2020/10/05 806 827 806 809 35,000
2020/10/02 791 814 790 808 55,300
2020/09/30 803 818 798 803 27,200
2020/09/29 826 826 800 809 41,000
2020/09/28 830 837 800 811 43,200
2020/09/25 781 821 781 810 43,000
2020/09/24 820 835 781 781 66,000
2020/09/23 827 844 803 831 72,300
2020/09/18 755 828 755 828 116,100
2020/09/17 775 775 748 755 29,100
2020/09/16 764 783 757 763 23,400
2020/09/15 808 808 763 763 53,100
2020/09/14 764 828 763 788 206,500
2020/09/11 730 788 720 763 162,300
2020/09/10 737 769 712 725 100,700
2020/09/09 725 739 685 724 211,100
2020/09/08 665 745 658 745 264,300
2020/09/07 645 648 641 645 10,900
2020/09/04 641 652 636 649 16,400
2020/09/03 658 659 651 652 5,800
2020/09/02 660 660 651 655 6,600
2020/09/01 664 664 648 660 13,100
2020/08/31 645 663 645 662 19,600
2020/08/28 656 658 635 645 42,900
2020/08/27 660 668 652 656 29,800
2020/08/26 657 657 648 648 11,300
2020/08/25 646 653 640 647 36,100
2020/08/24 652 656 641 641 17,700
2020/08/21 657 662 650 653 22,600
2020/08/20 663 673 640 647 27,400
2020/08/19 666 687 663 667 23,200
2020/08/18 668 671 658 669 14,400
2020/08/17 670 675 663 670 12,600
2020/08/14 680 686 662 667 34,500
2020/08/13 651 679 648 670 54,700
2020/08/12 624 649 622 649 31,700
2020/08/11 603 624 603 620 22,200
2020/08/07 604 611 592 600 14,500
2020/08/06 628 628 602 604 28,600
2020/08/05 588 631 584 629 39,900
2020/08/04 583 599 583 588 22,300
2020/08/03 585 600 578 586 20,800
2020/07/31 597 601 578 591 35,100
2020/07/30 606 608 585 588 31,700
2020/07/29 622 626 608 609 21,300
2020/07/28 628 639 621 621 14,500
2020/07/27 632 634 619 621 30,100
2020/07/22 632 674 631 651 72,400
2020/07/21 640 641 628 636 29,800
2020/07/20 646 648 630 637 25,400
2020/07/17 661 667 639 647 24,900
2020/07/16 643 663 632 661 28,900
2020/07/15 630 650 628 639 33,700
2020/07/14 640 645 627 633 31,700
2020/07/13 656 657 637 644 41,600
2020/07/10 667 671 652 654 36,100
2020/07/09 686 689 665 668 25,300
2020/07/08 711 722 688 689 30,100
2020/07/07 704 710 676 703 27,700
2020/07/06 680 694 664 694 24,300
2020/07/03 662 672 656 656 53,900
2020/07/02 687 708 666 671 62,000
2020/07/01 711 711 690 690 23,200
2020/06/30 709 711 698 701 23,300
2020/06/29 728 728 698 705 47,500
2020/06/26 751 753 725 728 38,300
2020/06/25 782 783 751 753 29,300
2020/06/24 784 789 778 784 7,800
2020/06/23 794 805 764 780 30,100
2020/06/22 787 794 780 789 11,300
2020/06/19 778 798 777 787 21,900
2020/06/18 775 777 758 777 24,400
2020/06/17 761 775 756 775 16,600
2020/06/16 729 763 729 755 43,000
2020/06/15 750 759 720 728 51,200
2020/06/12 732 758 732 753 63,700
2020/06/11 810 810 772 777 46,000
2020/06/10 816 820 805 808 33,000
2020/06/09 788 810 788 807 46,100
2020/06/08 820 822 780 792 91,700
2020/06/05 783 800 783 800 45,900
2020/06/04 813 820 775 795 82,800
2020/06/03 842 848 805 817 78,900
2020/06/02 846 850 835 840 34,000
2020/06/01 840 850 832 840 29,000
2020/05/29 826 849 826 844 32,300
2020/05/28 845 845 825 837 46,100
2020/05/27 821 838 819 830 67,100
2020/05/26 870 880 821 831 182,500
2020/05/25 830 870 830 858 376,000
2020/05/22 940 988 926 980 109,400
2020/05/21 929 937 913 933 24,600
2020/05/20 912 927 884 915 18,400
2020/05/19 900 909 882 909 16,600
2020/05/18 895 895 860 874 19,600
2020/05/15 915 919 848 895 53,500
2020/05/14 962 962 896 905 38,400
2020/05/13 978 979 957 977 15,900
2020/05/12 979 985 958 980 30,700
2020/05/11 936 970 929 966 34,000
2020/05/08 945 945 914 924 24,700
2020/05/07 851 948 851 935 44,000
2020/05/01 874 874 850 869 21,200
2020/04/30 865 877 847 872 31,600
2020/04/28 807 838 803 835 26,600
2020/04/27 782 803 779 801 18,000
2020/04/24 782 782 771 782 7,600
2020/04/23 763 794 759 777 14,700
2020/04/22 793 794 762 767 32,600
2020/04/21 838 844 796 818 25,800
2020/04/20 831 831 806 828 23,300
2020/04/17 831 832 804 819 18,400
2020/04/16 793 800 783 800 18,400
2020/04/15 810 819 786 810 23,300
2020/04/14 778 810 778 808 22,600
2020/04/13 785 787 768 773 15,200
2020/04/10 797 798 762 790 21,500
2020/04/09 775 792 765 792 20,400
2020/04/08 738 780 735 768 26,400
2020/04/07 702 764 702 753 33,500
2020/04/06 670 710 661 698 37,100
2020/04/03 714 722 669 685 29,000
2020/04/02 710 724 679 714 27,400
2020/04/01 757 766 685 710 59,300
2020/03/31 840 840 775 777 50,900
2020/03/30 800 833 800 830 40,600
2020/03/27 883 883 826 835 24,400
2020/03/26 817 861 811 827 33,900
2020/03/25 838 868 824 862 48,100
2020/03/24 781 805 768 787 28,100
2020/03/23 735 766 725 751 31,300
2020/03/19 775 775 731 749 21,500
2020/03/18 778 795 740 740 45,400
2020/03/17 668 769 658 750 64,500
2020/03/16 770 790 703 703 65,000
2020/03/13 703 765 660 742 92,400
2020/03/12 850 859 783 808 88,100
2020/03/11 929 950 870 870 55,400
2020/03/10 785 920 766 910 153,400
2020/03/09 962 970 872 875 106,200
2020/03/06 1,047 1,047 1,010 1,022 57,300
2020/03/05 1,040 1,065 1,003 1,023 40,300
2020/03/04 965 1,041 950 1,024 65,700
2020/03/03 1,110 1,120 998 1,002 146,900
2020/03/02 919 1,027 905 1,027 156,300
2020/02/28 889 905 855 877 118,200
2020/02/27 1,007 1,019 930 947 100,200
2020/02/26 1,030 1,036 994 1,020 62,100
2020/02/25 1,000 1,052 980 1,046 60,800
2020/02/21 1,080 1,104 1,066 1,095 31,200
2020/02/20 1,105 1,125 1,080 1,080 63,900
2020/02/19 1,035 1,117 1,035 1,105 75,500
2020/02/18 1,073 1,073 1,013 1,021 99,000
2020/02/17 1,081 1,099 1,057 1,085 67,800
2020/02/14 1,142 1,159 1,093 1,119 85,500
2020/02/13 1,155 1,177 1,147 1,164 33,900
2020/02/12 1,153 1,168 1,137 1,161 46,400
2020/02/10 1,166 1,166 1,126 1,162 96,300
2020/02/07 1,204 1,210 1,165 1,170 79,900
2020/02/06 1,195 1,224 1,177 1,212 98,100
2020/02/05 1,199 1,210 1,170 1,173 125,700
2020/02/04 1,222 1,228 1,121 1,160 306,300
2020/02/03 1,177 1,266 1,177 1,222 528,300
2020/01/31 1,370 1,488 1,365 1,477 191,400
2020/01/30 1,404 1,442 1,280 1,363 245,300
2020/01/29 1,534 1,560 1,400 1,431 234,200
2020/01/28 1,413 1,513 1,407 1,489 196,700
2020/01/27 1,400 1,444 1,381 1,406 203,700
2020/01/24 1,560 1,564 1,480 1,493 196,500
2020/01/23 1,596 1,609 1,556 1,577 156,800
2020/01/22 1,643 1,674 1,594 1,621 304,300
2020/01/21 1,528 1,621 1,523 1,617 357,600
2020/01/20 1,599 1,736 1,500 1,518 993,400
2020/01/17 1,527 1,560 1,480 1,547 408,600
2020/01/16 1,470 1,513 1,440 1,480 261,400
2020/01/15 1,476 1,477 1,420 1,469 208,400
2020/01/14 1,435 1,478 1,402 1,474 296,700
2020/01/10 1,400 1,409 1,370 1,397 111,100
2020/01/09 1,366 1,409 1,365 1,406 170,000
2020/01/08 1,375 1,377 1,280 1,330 165,400
2020/01/07 1,366 1,413 1,355 1,381 154,900
2020/01/06 1,425 1,436 1,376 1,376 186,000

このページの先頭へ