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
2022/12/30 447 447 428 437 7,300
2022/12/29 438 445 438 445 1,600
2022/12/28 444 444 434 442 7,600
2022/12/27 444 451 440 445 2,700
2022/12/26 437 445 425 444 16,000
2022/12/23 442 447 439 439 3,900
2022/12/22 440 446 437 444 12,400
2022/12/21 446 454 440 440 6,400
2022/12/20 454 454 443 446 7,100
2022/12/19 459 461 444 454 7,200
2022/12/16 471 471 456 456 7,100
2022/12/15 453 472 453 472 11,100
2022/12/14 444 460 444 453 15,000
2022/12/13 447 447 436 444 48,800
2022/12/12 468 468 430 442 58,900
2022/12/09 463 465 457 461 5,800
2022/12/08 459 462 457 462 5,300
2022/12/07 470 471 460 460 2,700
2022/12/06 462 465 457 462 31,600
2022/12/05 489 489 457 462 23,000
2022/12/02 489 560 489 489 223,200
2022/12/01 489 489 479 480 900
2022/11/30 493 493 492 492 45,400
2022/11/29 492 493 490 493 3,700
2022/11/28 488 492 488 492 2,000
2022/11/25 475 492 475 492 4,700
2022/11/24 479 480 473 477 2,700
2022/11/22 479 479 471 472 700
2022/11/21 458 480 457 479 12,000
2022/11/18 458 458 457 457 300
2022/11/17 461 461 457 457 3,100
2022/11/16 458 461 456 461 1,700
2022/11/15 465 465 462 462 300
2022/11/14 458 464 455 464 8,000
2022/11/11 464 466 457 457 3,500
2022/11/10 464 464 463 464 1,900
2022/11/09 464 464 460 464 1,400
2022/11/08 464 464 453 462 7,600
2022/11/07 454 461 447 459 14,800
2022/11/04 476 494 476 494 3,300
2022/11/02 470 481 470 481 800
2022/11/01 468 475 468 474 2,700
2022/10/31 476 476 460 470 5,700
2022/10/28 475 476 474 476 800
2022/10/27 480 482 474 475 8,800
2022/10/26 482 488 482 488 1,200
2022/10/25 483 483 479 479 2,700
2022/10/24 492 492 487 487 700
2022/10/21 494 494 494 494 100
2022/10/20 483 493 483 485 2,600
2022/10/19 487 487 487 487 100
2022/10/18 490 490 490 490 200
2022/10/17 481 489 481 483 1,700
2022/10/14 483 483 480 481 1,700
2022/10/13 484 484 480 480 1,300
2022/10/12 491 492 480 480 3,300
2022/10/11 496 496 491 493 1,200
2022/10/07 495 496 495 496 300
2022/10/06 495 499 495 499 800
2022/10/05 495 495 495 495 100
2022/10/04 494 494 493 493 1,200
2022/10/03 494 494 494 494 900
2022/09/30 493 495 493 494 1,200
2022/09/29 500 500 493 494 5,200
2022/09/28 499 499 498 498 200
2022/09/27 505 505 496 498 5,500
2022/09/26 493 504 493 496 1,300
2022/09/22 505 505 499 499 2,800
2022/09/21 506 507 506 507 500
2022/09/20 508 508 508 508 200
2022/09/16 505 505 501 505 1,800
2022/09/15 504 505 504 505 5,100
2022/09/14 506 506 499 504 3,000
2022/09/13 506 510 506 508 2,200
2022/09/12 500 506 500 506 3,600
2022/09/09 498 498 496 498 500
2022/09/08 498 500 498 498 1,400
2022/09/07 502 503 501 502 2,200
2022/09/06 500 510 500 508 2,800
2022/09/05 502 505 497 500 9,600
2022/09/02 500 502 500 501 500
2022/09/01 500 504 500 500 3,400
2022/08/31 505 506 500 502 4,700
2022/08/30 505 507 501 507 1,200
2022/08/29 503 503 500 500 800
2022/08/26 505 508 501 505 3,300
2022/08/25 511 511 503 510 700
2022/08/24 508 510 506 510 1,500
2022/08/23 506 508 506 508 1,000
2022/08/22 511 513 505 513 800
2022/08/19 506 512 506 512 1,200
2022/08/18 498 510 498 509 2,800
2022/08/17 503 505 495 505 1,800
2022/08/16 510 510 482 503 13,400
2022/08/15 510 516 506 516 1,900
2022/08/12 504 554 502 516 14,200
2022/08/10 514 514 506 507 3,100
2022/08/09 509 516 509 514 1,800
2022/08/08 513 524 503 516 43,000
2022/08/05 541 553 534 543 3,900
2022/08/04 535 550 535 550 1,600
2022/08/03 540 562 540 545 13,900
2022/08/02 550 550 540 549 1,500
2022/08/01 545 550 544 550 4,700
2022/07/29 541 545 541 545 1,700
2022/07/28 549 550 542 542 1,300
2022/07/27 531 550 531 550 4,800
2022/07/26 531 533 521 531 2,700
2022/07/25 537 537 516 532 1,700
2022/07/22 532 540 532 537 5,000
2022/07/21 505 560 505 551 36,200
2022/07/20 505 543 505 511 15,800
2022/07/19 502 505 501 505 3,300
2022/07/15 504 504 504 504 700
2022/07/14 503 504 503 504 1,000
2022/07/13 505 505 504 504 1,500
2022/07/12 504 505 503 505 1,200
2022/07/11 497 501 497 501 3,000
2022/07/08 498 498 495 495 1,900
2022/07/07 500 500 495 495 300
2022/07/06 500 503 492 492 5,200
2022/07/05 506 510 504 510 3,000
2022/07/04 497 502 497 502 700
2022/07/01 506 506 497 497 4,100
2022/06/30 505 505 499 503 2,300
2022/06/28 501 505 496 505 3,800
2022/06/27 503 510 501 510 2,100
2022/06/24 500 510 500 503 1,200
2022/06/23 503 506 500 506 1,700
2022/06/22 507 509 503 503 1,300
2022/06/21 496 504 496 504 1,400
2022/06/20 498 500 493 499 1,800
2022/06/17 495 500 490 500 42,600
2022/06/16 504 513 504 513 1,300
2022/06/15 513 513 503 510 1,800
2022/06/14 519 520 510 513 2,900
2022/06/13 506 514 506 514 7,500
2022/06/10 522 524 513 524 2,300
2022/06/09 536 550 520 522 16,900
2022/06/08 560 561 526 526 15,300
2022/06/07 504 577 500 553 26,900
2022/06/06 503 504 498 498 3,700
2022/06/03 497 497 494 495 700
2022/06/02 498 499 493 497 9,300
2022/06/01 501 507 497 498 1,200
2022/05/31 503 508 502 502 1,000
2022/05/30 503 503 500 500 800
2022/05/26 502 505 502 505 300
2022/05/25 501 509 501 509 1,200
2022/05/24 501 509 500 509 500
2022/05/23 515 515 503 508 26,900
2022/05/20 503 503 493 502 12,700
2022/05/19 499 506 497 506 3,800
2022/05/18 501 506 501 505 1,300
2022/05/17 499 512 499 503 4,800
2022/05/16 499 506 497 499 8,100
2022/05/13 519 538 519 526 7,800
2022/05/12 518 520 517 519 800
2022/05/11 521 521 520 520 600
2022/05/10 518 525 516 518 3,300
2022/05/09 515 526 515 518 1,800
2022/05/06 506 525 506 525 4,300
2022/05/02 512 522 512 516 700
2022/04/28 524 524 516 516 1,500
2022/04/27 514 524 511 523 2,700
2022/04/26 522 524 522 524 1,700
2022/04/25 517 518 516 518 4,600
2022/04/22 520 525 517 518 1,200
2022/04/21 521 523 516 516 1,700
2022/04/20 520 523 517 518 1,700
2022/04/19 518 518 518 518 1,100
2022/04/18 514 515 514 514 600
2022/04/15 516 516 514 514 300
2022/04/14 508 518 508 512 3,900
2022/04/13 511 516 502 508 3,100
2022/04/12 517 519 504 513 3,500
2022/04/11 520 521 517 517 2,200
2022/04/08 520 520 519 519 800
2022/04/07 520 520 511 513 2,400
2022/04/06 517 520 515 515 2,200
2022/04/05 512 520 512 518 4,600
2022/04/04 498 512 498 512 6,800
2022/04/01 498 498 494 498 2,800
2022/03/31 500 500 499 500 1,200
2022/03/30 503 503 500 500 2,100
2022/03/29 509 509 503 503 2,400
2022/03/28 501 509 501 509 2,800
2022/03/25 501 508 501 501 2,000
2022/03/24 497 506 497 504 1,800
2022/03/23 495 499 493 499 1,900
2022/03/22 494 494 493 493 300
2022/03/18 489 499 489 494 7,800
2022/03/17 499 506 489 489 8,300
2022/03/16 487 495 485 493 4,300
2022/03/15 469 481 469 480 6,600
2022/03/14 465 470 465 468 1,200
2022/03/11 460 467 453 465 2,900
2022/03/10 470 470 456 456 4,900
2022/03/09 465 469 456 456 20,400
2022/03/08 491 491 477 477 7,300
2022/03/07 505 505 490 491 11,900
2022/03/04 509 519 505 515 4,200
2022/03/03 518 518 499 517 5,700
2022/03/02 517 518 509 518 3,100
2022/03/01 516 518 514 515 1,700
2022/02/28 519 525 513 514 9,300
2022/02/25 505 519 492 519 14,200
2022/02/24 521 526 506 510 14,500
2022/02/22 533 536 525 525 11,400
2022/02/21 556 556 522 532 26,900
2022/02/18 535 639 530 556 229,000
2022/02/17 541 541 536 539 3,500
2022/02/16 539 540 535 537 4,000
2022/02/15 532 540 532 533 6,000
2022/02/14 535 547 535 538 8,100
2022/02/10 547 548 540 547 9,300
2022/02/09 542 546 538 546 8,800
2022/02/08 545 546 539 539 10,400
2022/02/07 550 555 535 540 59,500
2022/02/04 591 610 586 610 20,800
2022/02/03 588 596 581 581 5,800
2022/02/02 584 591 583 591 3,700
2022/02/01 584 586 584 584 2,000
2022/01/31 584 586 581 584 5,700
2022/01/28 586 591 578 583 6,100
2022/01/27 598 600 577 600 5,500
2022/01/26 597 611 590 593 6,900
2022/01/25 610 613 590 600 39,200
2022/01/24 595 601 593 600 3,600
2022/01/21 587 598 580 598 10,100
2022/01/20 590 596 587 593 8,000
2022/01/19 604 604 585 596 6,300
2022/01/18 603 605 602 605 500
2022/01/17 602 606 602 602 900
2022/01/14 605 607 597 601 2,700
2022/01/13 601 610 596 605 4,800
2022/01/12 599 608 591 598 12,400
2022/01/11 602 605 581 594 10,700
2022/01/07 599 612 592 611 3,500
2022/01/06 606 611 593 593 8,800
2022/01/05 609 609 596 606 2,300
2022/01/04 610 617 603 612 3,400

このページの先頭へ