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 |
---|---|---|---|---|---|
2021/12/30 | 595 | 610 | 595 | 605 | 2,600 |
2021/12/29 | 587 | 599 | 587 | 595 | 2,800 |
2021/12/28 | 586 | 595 | 580 | 587 | 25,300 |
2021/12/27 | 588 | 597 | 584 | 590 | 15,300 |
2021/12/24 | 591 | 595 | 586 | 588 | 7,400 |
2021/12/23 | 590 | 596 | 589 | 593 | 12,900 |
2021/12/22 | 586 | 593 | 586 | 590 | 10,500 |
2021/12/21 | 601 | 603 | 595 | 601 | 10,600 |
2021/12/20 | 608 | 608 | 583 | 601 | 58,900 |
2021/12/17 | 600 | 608 | 597 | 608 | 6,500 |
2021/12/16 | 607 | 611 | 602 | 605 | 7,700 |
2021/12/15 | 609 | 614 | 603 | 606 | 16,400 |
2021/12/14 | 608 | 620 | 608 | 609 | 5,200 |
2021/12/13 | 611 | 620 | 609 | 611 | 5,000 |
2021/12/10 | 619 | 623 | 611 | 612 | 3,300 |
2021/12/09 | 616 | 625 | 616 | 618 | 23,200 |
2021/12/08 | 619 | 624 | 609 | 616 | 16,200 |
2021/12/07 | 611 | 620 | 610 | 616 | 9,500 |
2021/12/06 | 617 | 617 | 613 | 613 | 300 |
2021/12/03 | 612 | 620 | 600 | 617 | 11,100 |
2021/12/02 | 617 | 627 | 612 | 612 | 3,900 |
2021/12/01 | 629 | 630 | 620 | 627 | 6,000 |
2021/11/30 | 640 | 640 | 627 | 627 | 4,700 |
2021/11/29 | 635 | 644 | 625 | 643 | 8,300 |
2021/11/26 | 645 | 645 | 627 | 635 | 2,700 |
2021/11/25 | 642 | 646 | 626 | 645 | 6,700 |
2021/11/24 | 648 | 649 | 641 | 645 | 9,100 |
2021/11/22 | 639 | 647 | 633 | 646 | 7,500 |
2021/11/19 | 646 | 646 | 633 | 643 | 2,400 |
2021/11/18 | 652 | 652 | 636 | 646 | 9,900 |
2021/11/17 | 624 | 649 | 624 | 649 | 21,100 |
2021/11/16 | 629 | 635 | 623 | 627 | 13,200 |
2021/11/15 | 639 | 639 | 620 | 639 | 4,400 |
2021/11/12 | 621 | 638 | 619 | 638 | 8,200 |
2021/11/11 | 621 | 621 | 617 | 621 | 600 |
2021/11/10 | 625 | 629 | 620 | 625 | 2,600 |
2021/11/09 | 624 | 631 | 618 | 625 | 7,700 |
2021/11/08 | 638 | 638 | 621 | 623 | 8,200 |
2021/11/05 | 636 | 637 | 630 | 637 | 4,600 |
2021/11/04 | 630 | 635 | 628 | 635 | 6,200 |
2021/11/02 | 623 | 631 | 623 | 629 | 3,400 |
2021/11/01 | 626 | 626 | 613 | 621 | 3,300 |
2021/10/29 | 624 | 626 | 619 | 619 | 1,800 |
2021/10/28 | 622 | 627 | 615 | 623 | 6,700 |
2021/10/27 | 621 | 626 | 620 | 620 | 3,000 |
2021/10/26 | 625 | 625 | 620 | 621 | 2,200 |
2021/10/25 | 621 | 626 | 620 | 621 | 3,400 |
2021/10/22 | 624 | 628 | 624 | 627 | 2,000 |
2021/10/21 | 620 | 624 | 620 | 624 | 4,100 |
2021/10/20 | 617 | 620 | 616 | 620 | 1,300 |
2021/10/19 | 618 | 619 | 616 | 619 | 1,700 |
2021/10/18 | 615 | 618 | 614 | 617 | 2,500 |
2021/10/15 | 616 | 620 | 611 | 618 | 4,000 |
2021/10/14 | 618 | 618 | 615 | 615 | 400 |
2021/10/13 | 612 | 621 | 611 | 617 | 2,800 |
2021/10/12 | 617 | 623 | 615 | 615 | 700 |
2021/10/11 | 619 | 623 | 611 | 619 | 3,700 |
2021/10/08 | 614 | 619 | 613 | 616 | 1,800 |
2021/10/07 | 615 | 618 | 614 | 614 | 700 |
2021/10/06 | 612 | 616 | 610 | 615 | 2,600 |
2021/10/05 | 621 | 621 | 603 | 612 | 4,200 |
2021/10/04 | 618 | 621 | 613 | 621 | 5,600 |
2021/10/01 | 617 | 626 | 615 | 618 | 2,600 |
2021/09/30 | 622 | 629 | 602 | 621 | 6,300 |
2021/09/29 | 617 | 623 | 617 | 622 | 1,800 |
2021/09/28 | 622 | 622 | 622 | 622 | 400 |
2021/09/27 | 617 | 628 | 615 | 626 | 4,000 |
2021/09/24 | 621 | 621 | 616 | 619 | 9,600 |
2021/09/22 | 613 | 627 | 613 | 615 | 10,600 |
2021/09/21 | 621 | 629 | 620 | 629 | 7,100 |
2021/09/17 | 629 | 635 | 629 | 630 | 16,100 |
2021/09/16 | 650 | 650 | 632 | 636 | 13,100 |
2021/09/15 | 644 | 652 | 640 | 650 | 6,700 |
2021/09/14 | 641 | 645 | 641 | 645 | 2,100 |
2021/09/13 | 647 | 647 | 640 | 646 | 4,300 |
2021/09/10 | 648 | 648 | 640 | 647 | 6,500 |
2021/09/09 | 638 | 648 | 637 | 646 | 4,600 |
2021/09/08 | 643 | 647 | 635 | 637 | 8,300 |
2021/09/07 | 640 | 645 | 635 | 642 | 1,500 |
2021/09/06 | 650 | 655 | 638 | 638 | 6,000 |
2021/09/03 | 641 | 642 | 637 | 640 | 4,300 |
2021/09/02 | 639 | 645 | 639 | 640 | 600 |
2021/09/01 | 635 | 647 | 635 | 645 | 7,300 |
2021/08/31 | 625 | 637 | 625 | 632 | 1,600 |
2021/08/30 | 610 | 635 | 610 | 635 | 9,500 |
2021/08/27 | 609 | 618 | 607 | 611 | 2,300 |
2021/08/26 | 610 | 616 | 609 | 616 | 1,900 |
2021/08/25 | 615 | 615 | 612 | 612 | 1,000 |
2021/08/24 | 608 | 616 | 608 | 615 | 3,700 |
2021/08/23 | 601 | 613 | 601 | 613 | 3,000 |
2021/08/20 | 605 | 611 | 599 | 599 | 8,800 |
2021/08/19 | 603 | 609 | 601 | 605 | 4,800 |
2021/08/18 | 610 | 614 | 601 | 606 | 12,000 |
2021/08/17 | 614 | 623 | 608 | 615 | 7,900 |
2021/08/16 | 639 | 643 | 611 | 611 | 17,000 |
2021/08/13 | 644 | 644 | 640 | 640 | 3,500 |
2021/08/12 | 650 | 650 | 641 | 646 | 5,200 |
2021/08/11 | 653 | 653 | 640 | 648 | 3,600 |
2021/08/10 | 646 | 655 | 640 | 650 | 12,000 |
2021/08/06 | 662 | 672 | 662 | 666 | 4,300 |
2021/08/05 | 676 | 678 | 661 | 678 | 9,400 |
2021/08/04 | 671 | 682 | 671 | 678 | 9,700 |
2021/08/03 | 674 | 674 | 660 | 671 | 16,500 |
2021/08/02 | 667 | 669 | 660 | 665 | 5,100 |
2021/07/30 | 667 | 680 | 660 | 666 | 10,400 |
2021/07/29 | 660 | 670 | 658 | 669 | 7,700 |
2021/07/28 | 664 | 673 | 660 | 660 | 9,500 |
2021/07/27 | 669 | 669 | 664 | 664 | 1,200 |
2021/07/26 | 676 | 676 | 665 | 668 | 4,800 |
2021/07/21 | 670 | 670 | 664 | 667 | 2,900 |
2021/07/20 | 673 | 680 | 670 | 670 | 5,500 |
2021/07/19 | 686 | 686 | 673 | 673 | 4,200 |
2021/07/16 | 665 | 690 | 665 | 679 | 12,900 |
2021/07/15 | 673 | 673 | 660 | 664 | 4,700 |
2021/07/14 | 671 | 679 | 671 | 672 | 3,200 |
2021/07/13 | 673 | 675 | 665 | 673 | 4,300 |
2021/07/12 | 669 | 674 | 661 | 673 | 6,100 |
2021/07/09 | 671 | 672 | 650 | 669 | 17,800 |
2021/07/08 | 683 | 683 | 671 | 673 | 6,000 |
2021/07/07 | 681 | 691 | 681 | 685 | 7,900 |
2021/07/06 | 687 | 695 | 679 | 690 | 10,400 |
2021/07/05 | 699 | 700 | 686 | 692 | 8,100 |
2021/07/02 | 700 | 700 | 691 | 699 | 8,300 |
2021/07/01 | 692 | 707 | 688 | 705 | 20,000 |
2021/06/30 | 683 | 694 | 681 | 691 | 14,500 |
2021/06/29 | 670 | 683 | 670 | 683 | 9,900 |
2021/06/28 | 677 | 677 | 670 | 670 | 1,400 |
2021/06/25 | 680 | 680 | 667 | 672 | 4,300 |
2021/06/24 | 686 | 687 | 679 | 680 | 3,600 |
2021/06/23 | 685 | 685 | 677 | 681 | 4,400 |
2021/06/22 | 687 | 687 | 671 | 680 | 4,300 |
2021/06/21 | 660 | 688 | 660 | 667 | 14,500 |
2021/06/18 | 703 | 705 | 679 | 681 | 28,900 |
2021/06/17 | 695 | 705 | 689 | 703 | 58,400 |
2021/06/16 | 679 | 693 | 671 | 691 | 29,500 |
2021/06/15 | 665 | 684 | 665 | 680 | 18,100 |
2021/06/14 | 661 | 665 | 658 | 664 | 6,600 |
2021/06/11 | 665 | 665 | 655 | 661 | 8,900 |
2021/06/10 | 655 | 662 | 655 | 662 | 4,300 |
2021/06/09 | 657 | 662 | 652 | 655 | 9,100 |
2021/06/08 | 660 | 662 | 654 | 656 | 5,700 |
2021/06/07 | 655 | 661 | 653 | 660 | 11,900 |
2021/06/04 | 655 | 658 | 648 | 649 | 6,100 |
2021/06/03 | 650 | 655 | 649 | 655 | 5,100 |
2021/06/02 | 645 | 655 | 643 | 646 | 7,200 |
2021/06/01 | 653 | 658 | 645 | 645 | 10,100 |
2021/05/31 | 652 | 659 | 649 | 654 | 5,400 |
2021/05/28 | 650 | 658 | 650 | 651 | 3,900 |
2021/05/27 | 660 | 660 | 647 | 647 | 4,800 |
2021/05/26 | 651 | 658 | 649 | 656 | 5,100 |
2021/05/25 | 661 | 661 | 652 | 652 | 2,900 |
2021/05/24 | 648 | 659 | 648 | 658 | 4,900 |
2021/05/21 | 644 | 651 | 644 | 648 | 7,000 |
2021/05/20 | 645 | 651 | 644 | 646 | 3,900 |
2021/05/19 | 650 | 655 | 647 | 648 | 4,400 |
2021/05/18 | 642 | 648 | 642 | 647 | 2,600 |
2021/05/17 | 641 | 649 | 641 | 644 | 14,600 |
2021/05/14 | 646 | 649 | 645 | 648 | 4,800 |
2021/05/13 | 646 | 646 | 640 | 640 | 9,900 |
2021/05/12 | 655 | 657 | 645 | 648 | 12,800 |
2021/05/11 | 653 | 660 | 653 | 658 | 7,400 |
2021/05/10 | 663 | 663 | 652 | 660 | 6,400 |
2021/05/07 | 658 | 658 | 651 | 657 | 6,700 |
2021/05/06 | 652 | 652 | 641 | 651 | 26,000 |
2021/04/30 | 649 | 656 | 649 | 653 | 6,500 |
2021/04/28 | 653 | 656 | 646 | 649 | 21,900 |
2021/04/27 | 657 | 657 | 643 | 656 | 24,700 |
2021/04/26 | 658 | 659 | 652 | 657 | 9,600 |
2021/04/23 | 656 | 658 | 651 | 651 | 3,800 |
2021/04/22 | 653 | 660 | 653 | 656 | 7,100 |
2021/04/21 | 652 | 657 | 646 | 653 | 23,600 |
2021/04/20 | 653 | 661 | 651 | 659 | 6,200 |
2021/04/19 | 658 | 662 | 653 | 659 | 8,800 |
2021/04/16 | 646 | 654 | 646 | 653 | 13,000 |
2021/04/15 | 657 | 686 | 648 | 648 | 113,100 |
2021/04/14 | 670 | 670 | 659 | 660 | 8,600 |
2021/04/13 | 663 | 665 | 657 | 661 | 21,000 |
2021/04/12 | 677 | 677 | 662 | 663 | 29,900 |
2021/04/09 | 676 | 680 | 672 | 672 | 16,300 |
2021/04/08 | 685 | 685 | 677 | 679 | 8,100 |
2021/04/07 | 676 | 683 | 676 | 682 | 18,800 |
2021/04/06 | 681 | 681 | 675 | 679 | 15,600 |
2021/04/05 | 680 | 686 | 677 | 681 | 14,100 |
2021/04/02 | 682 | 684 | 679 | 680 | 8,700 |
2021/04/01 | 687 | 687 | 680 | 682 | 14,800 |
2021/03/31 | 688 | 688 | 681 | 685 | 7,100 |
2021/03/30 | 682 | 690 | 682 | 687 | 19,000 |
2021/03/29 | 692 | 694 | 681 | 681 | 27,300 |
2021/03/26 | 684 | 691 | 683 | 689 | 12,400 |
2021/03/25 | 684 | 691 | 675 | 684 | 39,700 |
2021/03/24 | 683 | 688 | 680 | 684 | 38,800 |
2021/03/23 | 708 | 709 | 683 | 684 | 90,900 |
2021/03/22 | 720 | 721 | 699 | 706 | 102,200 |
2021/03/19 | 745 | 745 | 720 | 730 | 120,300 |
2021/03/18 | 768 | 768 | 720 | 742 | 245,000 |
2021/03/17 | 699 | 799 | 696 | 757 | 683,700 |
2021/03/16 | 696 | 702 | 695 | 699 | 20,800 |
2021/03/15 | 700 | 702 | 696 | 696 | 12,800 |
2021/03/12 | 700 | 710 | 699 | 699 | 28,700 |
2021/03/11 | 702 | 702 | 693 | 700 | 14,200 |
2021/03/10 | 701 | 701 | 694 | 698 | 8,200 |
2021/03/09 | 683 | 701 | 680 | 701 | 17,100 |
2021/03/08 | 680 | 683 | 676 | 676 | 7,600 |
2021/03/05 | 690 | 690 | 668 | 669 | 31,000 |
2021/03/04 | 695 | 695 | 689 | 691 | 11,100 |
2021/03/03 | 699 | 701 | 689 | 689 | 15,400 |
2021/03/02 | 706 | 706 | 699 | 699 | 5,600 |
2021/03/01 | 700 | 704 | 697 | 704 | 14,000 |
2021/02/26 | 697 | 704 | 691 | 696 | 16,800 |
2021/02/25 | 690 | 701 | 689 | 700 | 11,100 |
2021/02/24 | 700 | 700 | 690 | 690 | 13,400 |
2021/02/22 | 685 | 701 | 680 | 698 | 14,800 |
2021/02/19 | 694 | 699 | 681 | 685 | 35,200 |
2021/02/18 | 700 | 705 | 695 | 695 | 24,300 |
2021/02/17 | 705 | 705 | 690 | 700 | 29,400 |
2021/02/16 | 700 | 706 | 693 | 699 | 23,300 |
2021/02/15 | 701 | 709 | 697 | 700 | 30,100 |
2021/02/12 | 709 | 709 | 701 | 701 | 34,000 |
2021/02/10 | 712 | 712 | 698 | 701 | 43,100 |
2021/02/09 | 720 | 722 | 702 | 713 | 45,100 |
2021/02/08 | 720 | 739 | 712 | 717 | 134,700 |
2021/02/05 | 770 | 785 | 766 | 785 | 38,500 |
2021/02/04 | 754 | 765 | 754 | 765 | 12,500 |
2021/02/03 | 755 | 760 | 750 | 756 | 9,300 |
2021/02/02 | 745 | 753 | 735 | 750 | 13,600 |
2021/02/01 | 734 | 740 | 724 | 739 | 8,800 |
2021/01/29 | 742 | 763 | 728 | 728 | 34,500 |
2021/01/28 | 729 | 745 | 729 | 741 | 7,400 |
2021/01/27 | 744 | 749 | 733 | 737 | 10,700 |
2021/01/26 | 753 | 755 | 742 | 748 | 8,000 |
2021/01/25 | 749 | 765 | 744 | 749 | 39,800 |
2021/01/22 | 738 | 749 | 738 | 746 | 10,600 |
2021/01/21 | 748 | 748 | 733 | 743 | 9,000 |
2021/01/20 | 728 | 731 | 721 | 727 | 17,900 |
2021/01/19 | 735 | 736 | 726 | 726 | 11,500 |
2021/01/18 | 744 | 751 | 733 | 735 | 18,400 |
2021/01/15 | 750 | 750 | 732 | 744 | 10,600 |
2021/01/14 | 763 | 763 | 732 | 746 | 18,400 |
2021/01/13 | 737 | 763 | 737 | 763 | 26,600 |
2021/01/12 | 769 | 769 | 735 | 745 | 22,700 |
2021/01/08 | 735 | 760 | 733 | 755 | 26,300 |
2021/01/07 | 718 | 732 | 717 | 727 | 18,700 |
2021/01/06 | 709 | 724 | 709 | 724 | 12,900 |
2021/01/05 | 717 | 719 | 701 | 714 | 13,000 |
2021/01/04 | 715 | 722 | 704 | 712 | 8,400 |