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 |
---|---|---|---|---|---|
2023/12/29 | 577 | 577 | 568 | 570 | 5,600 |
2023/12/28 | 564 | 585 | 564 | 576 | 5,900 |
2023/12/27 | 580 | 580 | 561 | 561 | 9,100 |
2023/12/26 | 569 | 578 | 569 | 574 | 5,300 |
2023/12/25 | 569 | 569 | 558 | 569 | 8,400 |
2023/12/22 | 561 | 562 | 558 | 561 | 2,400 |
2023/12/21 | 565 | 565 | 557 | 561 | 3,000 |
2023/12/20 | 570 | 574 | 558 | 566 | 8,600 |
2023/12/19 | 568 | 574 | 567 | 567 | 1,600 |
2023/12/18 | 557 | 573 | 556 | 573 | 5,500 |
2023/12/15 | 566 | 566 | 556 | 557 | 2,300 |
2023/12/14 | 560 | 567 | 560 | 566 | 3,300 |
2023/12/13 | 557 | 576 | 557 | 569 | 6,100 |
2023/12/12 | 569 | 570 | 560 | 560 | 7,100 |
2023/12/11 | 570 | 575 | 568 | 568 | 4,000 |
2023/12/08 | 573 | 578 | 567 | 570 | 6,000 |
2023/12/07 | 577 | 580 | 571 | 571 | 3,700 |
2023/12/06 | 572 | 580 | 563 | 572 | 25,500 |
2023/12/05 | 569 | 575 | 568 | 571 | 5,500 |
2023/12/04 | 566 | 575 | 561 | 573 | 8,200 |
2023/12/01 | 577 | 577 | 571 | 571 | 6,000 |
2023/11/30 | 574 | 581 | 567 | 571 | 3,800 |
2023/11/29 | 586 | 586 | 573 | 579 | 5,600 |
2023/11/28 | 583 | 584 | 580 | 583 | 1,300 |
2023/11/27 | 577 | 588 | 577 | 583 | 7,600 |
2023/11/24 | 581 | 586 | 570 | 576 | 2,200 |
2023/11/22 | 585 | 587 | 577 | 587 | 4,600 |
2023/11/21 | 591 | 593 | 579 | 579 | 5,700 |
2023/11/20 | 575 | 588 | 573 | 581 | 12,200 |
2023/11/17 | 556 | 576 | 550 | 568 | 13,300 |
2023/11/16 | 559 | 560 | 552 | 556 | 7,900 |
2023/11/15 | 569 | 572 | 548 | 560 | 9,500 |
2023/11/14 | 580 | 580 | 547 | 569 | 46,000 |
2023/11/13 | 587 | 587 | 575 | 582 | 36,000 |
2023/11/10 | 619 | 621 | 569 | 587 | 123,400 |
2023/11/09 | 629 | 675 | 608 | 669 | 33,600 |
2023/11/08 | 626 | 632 | 593 | 632 | 32,100 |
2023/11/07 | 627 | 627 | 616 | 626 | 4,000 |
2023/11/06 | 600 | 629 | 600 | 626 | 10,900 |
2023/11/02 | 590 | 599 | 590 | 594 | 3,300 |
2023/11/01 | 582 | 591 | 582 | 585 | 7,400 |
2023/10/31 | 576 | 591 | 576 | 582 | 10,200 |
2023/10/30 | 565 | 586 | 565 | 586 | 4,800 |
2023/10/27 | 556 | 568 | 556 | 568 | 300 |
2023/10/26 | 570 | 570 | 549 | 562 | 10,600 |
2023/10/25 | 566 | 586 | 566 | 577 | 900 |
2023/10/24 | 570 | 582 | 559 | 576 | 17,200 |
2023/10/23 | 563 | 584 | 563 | 578 | 2,300 |
2023/10/20 | 582 | 594 | 535 | 571 | 23,800 |
2023/10/19 | 592 | 596 | 584 | 584 | 5,700 |
2023/10/18 | 588 | 597 | 585 | 592 | 4,300 |
2023/10/17 | 603 | 604 | 592 | 593 | 3,500 |
2023/10/16 | 600 | 608 | 585 | 598 | 4,700 |
2023/10/13 | 603 | 617 | 599 | 599 | 1,000 |
2023/10/12 | 603 | 613 | 603 | 603 | 2,800 |
2023/10/11 | 602 | 607 | 595 | 603 | 4,500 |
2023/10/10 | 599 | 605 | 593 | 601 | 3,700 |
2023/10/06 | 570 | 598 | 570 | 590 | 2,700 |
2023/10/05 | 573 | 586 | 557 | 578 | 10,100 |
2023/10/04 | 585 | 621 | 576 | 576 | 14,900 |
2023/10/03 | 567 | 605 | 551 | 586 | 27,700 |
2023/10/02 | 632 | 632 | 581 | 585 | 3,400 |
2023/09/29 | 626 | 631 | 622 | 626 | 5,100 |
2023/09/28 | 633 | 636 | 626 | 628 | 4,300 |
2023/09/27 | 629 | 635 | 621 | 628 | 6,400 |
2023/09/26 | 626 | 633 | 622 | 633 | 4,600 |
2023/09/25 | 621 | 640 | 621 | 625 | 8,400 |
2023/09/22 | 627 | 634 | 624 | 628 | 2,000 |
2023/09/21 | 628 | 647 | 623 | 628 | 14,300 |
2023/09/20 | 621 | 643 | 621 | 625 | 6,800 |
2023/09/19 | 632 | 636 | 620 | 622 | 10,000 |
2023/09/15 | 633 | 635 | 621 | 632 | 14,200 |
2023/09/14 | 622 | 639 | 622 | 637 | 8,800 |
2023/09/13 | 635 | 645 | 626 | 626 | 4,100 |
2023/09/12 | 637 | 656 | 630 | 636 | 11,300 |
2023/09/11 | 627 | 659 | 625 | 630 | 23,700 |
2023/09/08 | 640 | 655 | 600 | 617 | 43,100 |
2023/09/07 | 664 | 676 | 638 | 647 | 17,000 |
2023/09/06 | 683 | 687 | 673 | 674 | 21,600 |
2023/09/05 | 645 | 690 | 645 | 683 | 71,700 |
2023/09/04 | 628 | 641 | 625 | 640 | 19,800 |
2023/09/01 | 615 | 632 | 610 | 627 | 30,000 |
2023/08/31 | 611 | 623 | 605 | 615 | 29,200 |
2023/08/30 | 582 | 611 | 582 | 610 | 43,100 |
2023/08/29 | 580 | 590 | 580 | 586 | 4,900 |
2023/08/28 | 574 | 581 | 571 | 580 | 4,300 |
2023/08/25 | 578 | 578 | 574 | 574 | 7,800 |
2023/08/24 | 581 | 586 | 570 | 572 | 8,200 |
2023/08/23 | 576 | 581 | 570 | 581 | 5,000 |
2023/08/22 | 567 | 579 | 567 | 576 | 4,500 |
2023/08/21 | 572 | 576 | 563 | 566 | 7,400 |
2023/08/18 | 580 | 587 | 561 | 572 | 11,500 |
2023/08/17 | 585 | 590 | 575 | 580 | 7,300 |
2023/08/16 | 576 | 598 | 576 | 585 | 27,600 |
2023/08/15 | 553 | 583 | 553 | 576 | 26,200 |
2023/08/14 | 569 | 573 | 552 | 552 | 72,800 |
2023/08/10 | 600 | 603 | 561 | 575 | 85,100 |
2023/08/09 | 584 | 614 | 581 | 600 | 476,800 |
2023/08/08 | 517 | 532 | 514 | 514 | 1,800 |
2023/08/07 | 521 | 530 | 517 | 517 | 9,900 |
2023/08/04 | 522 | 534 | 511 | 511 | 13,900 |
2023/08/03 | 521 | 522 | 511 | 522 | 5,100 |
2023/08/02 | 509 | 528 | 498 | 511 | 13,400 |
2023/08/01 | 516 | 517 | 509 | 509 | 3,600 |
2023/07/31 | 510 | 522 | 510 | 521 | 2,300 |
2023/07/28 | 520 | 525 | 509 | 515 | 3,800 |
2023/07/27 | 519 | 528 | 507 | 513 | 9,000 |
2023/07/26 | 532 | 532 | 522 | 522 | 4,500 |
2023/07/25 | 524 | 545 | 524 | 532 | 1,600 |
2023/07/24 | 530 | 541 | 522 | 534 | 4,000 |
2023/07/21 | 528 | 548 | 519 | 530 | 7,800 |
2023/07/20 | 541 | 541 | 530 | 533 | 6,300 |
2023/07/19 | 543 | 548 | 542 | 544 | 3,700 |
2023/07/18 | 548 | 550 | 534 | 545 | 3,200 |
2023/07/14 | 528 | 545 | 525 | 545 | 8,400 |
2023/07/13 | 521 | 532 | 521 | 523 | 700 |
2023/07/12 | 525 | 525 | 516 | 525 | 1,500 |
2023/07/11 | 533 | 533 | 507 | 518 | 5,300 |
2023/07/10 | 523 | 534 | 523 | 533 | 7,800 |
2023/07/07 | 519 | 522 | 518 | 522 | 2,300 |
2023/07/06 | 518 | 522 | 512 | 519 | 8,800 |
2023/07/05 | 501 | 532 | 501 | 529 | 10,700 |
2023/07/04 | 517 | 519 | 497 | 501 | 9,100 |
2023/07/03 | 516 | 537 | 505 | 516 | 32,700 |
2023/06/30 | 501 | 546 | 501 | 510 | 74,900 |
2023/06/29 | 502 | 508 | 500 | 501 | 2,200 |
2023/06/28 | 498 | 508 | 498 | 502 | 3,600 |
2023/06/27 | 500 | 500 | 495 | 498 | 1,300 |
2023/06/26 | 495 | 506 | 491 | 500 | 5,000 |
2023/06/23 | 498 | 507 | 493 | 495 | 12,900 |
2023/06/22 | 499 | 500 | 475 | 498 | 9,400 |
2023/06/21 | 505 | 505 | 495 | 500 | 2,200 |
2023/06/20 | 501 | 506 | 495 | 497 | 2,400 |
2023/06/19 | 502 | 510 | 501 | 504 | 2,300 |
2023/06/16 | 480 | 513 | 480 | 505 | 15,800 |
2023/06/15 | 490 | 490 | 475 | 480 | 4,900 |
2023/06/14 | 490 | 499 | 489 | 490 | 6,100 |
2023/06/13 | 482 | 499 | 482 | 491 | 26,100 |
2023/06/12 | 491 | 491 | 471 | 482 | 4,500 |
2023/06/09 | 479 | 496 | 476 | 490 | 4,000 |
2023/06/08 | 483 | 483 | 478 | 479 | 1,200 |
2023/06/07 | 471 | 484 | 470 | 484 | 3,100 |
2023/06/06 | 467 | 473 | 463 | 471 | 8,700 |
2023/06/05 | 476 | 476 | 465 | 467 | 2,400 |
2023/06/02 | 470 | 480 | 470 | 472 | 27,200 |
2023/06/01 | 464 | 473 | 464 | 470 | 3,300 |
2023/05/31 | 464 | 485 | 464 | 470 | 8,400 |
2023/05/30 | 461 | 473 | 456 | 467 | 10,500 |
2023/05/29 | 492 | 492 | 466 | 470 | 3,600 |
2023/05/26 | 484 | 488 | 479 | 484 | 3,200 |
2023/05/25 | 487 | 490 | 485 | 489 | 3,300 |
2023/05/24 | 500 | 500 | 478 | 494 | 5,700 |
2023/05/23 | 513 | 513 | 485 | 502 | 19,300 |
2023/05/22 | 519 | 519 | 495 | 513 | 7,300 |
2023/05/19 | 500 | 519 | 500 | 519 | 11,800 |
2023/05/18 | 511 | 511 | 490 | 499 | 6,600 |
2023/05/17 | 505 | 517 | 491 | 501 | 5,900 |
2023/05/16 | 512 | 520 | 506 | 507 | 16,700 |
2023/05/15 | 552 | 575 | 550 | 562 | 27,100 |
2023/05/12 | 549 | 560 | 540 | 552 | 24,900 |
2023/05/11 | 531 | 553 | 531 | 547 | 13,300 |
2023/05/10 | 524 | 530 | 524 | 530 | 4,700 |
2023/05/09 | 526 | 531 | 526 | 530 | 2,300 |
2023/05/08 | 533 | 533 | 527 | 527 | 1,100 |
2023/05/02 | 548 | 548 | 535 | 535 | 3,200 |
2023/05/01 | 540 | 547 | 535 | 547 | 8,900 |
2023/04/28 | 543 | 543 | 535 | 535 | 1,000 |
2023/04/27 | 540 | 540 | 530 | 538 | 10,800 |
2023/04/26 | 530 | 550 | 523 | 540 | 47,100 |
2023/04/25 | 519 | 535 | 517 | 530 | 7,600 |
2023/04/24 | 515 | 521 | 515 | 515 | 6,900 |
2023/04/21 | 510 | 510 | 507 | 509 | 1,500 |
2023/04/20 | 516 | 516 | 501 | 513 | 1,800 |
2023/04/19 | 503 | 513 | 503 | 513 | 1,600 |
2023/04/18 | 507 | 550 | 499 | 511 | 19,800 |
2023/04/17 | 498 | 501 | 491 | 501 | 1,500 |
2023/04/14 | 499 | 499 | 498 | 499 | 1,100 |
2023/04/13 | 503 | 515 | 496 | 499 | 12,600 |
2023/04/12 | 497 | 497 | 491 | 491 | 1,100 |
2023/04/11 | 500 | 500 | 495 | 495 | 4,300 |
2023/04/10 | 500 | 500 | 500 | 500 | 800 |
2023/04/07 | 486 | 486 | 485 | 485 | 500 |
2023/04/06 | 504 | 504 | 480 | 487 | 5,500 |
2023/04/05 | 502 | 504 | 498 | 504 | 1,300 |
2023/04/04 | 489 | 505 | 489 | 501 | 4,600 |
2023/04/03 | 500 | 500 | 498 | 498 | 1,200 |
2023/03/31 | 497 | 500 | 491 | 500 | 2,000 |
2023/03/30 | 481 | 498 | 475 | 498 | 2,200 |
2023/03/29 | 480 | 499 | 475 | 498 | 6,800 |
2023/03/28 | 478 | 480 | 478 | 479 | 300 |
2023/03/27 | 484 | 484 | 479 | 479 | 300 |
2023/03/24 | 478 | 478 | 478 | 478 | 800 |
2023/03/23 | 479 | 480 | 477 | 477 | 1,600 |
2023/03/22 | 487 | 488 | 478 | 478 | 1,700 |
2023/03/20 | 475 | 488 | 463 | 487 | 27,000 |
2023/03/17 | 473 | 489 | 470 | 479 | 2,600 |
2023/03/16 | 478 | 481 | 475 | 481 | 3,300 |
2023/03/15 | 483 | 483 | 475 | 483 | 900 |
2023/03/14 | 479 | 484 | 470 | 484 | 6,600 |
2023/03/13 | 472 | 484 | 462 | 484 | 6,300 |
2023/03/10 | 472 | 472 | 472 | 472 | 500 |
2023/03/09 | 489 | 489 | 463 | 472 | 6,600 |
2023/03/08 | 473 | 497 | 471 | 487 | 7,100 |
2023/03/07 | 475 | 475 | 470 | 473 | 1,000 |
2023/03/06 | 480 | 480 | 471 | 476 | 2,200 |
2023/03/03 | 477 | 483 | 477 | 480 | 1,900 |
2023/03/02 | 477 | 479 | 473 | 479 | 1,400 |
2023/03/01 | 470 | 476 | 465 | 472 | 4,700 |
2023/02/28 | 477 | 491 | 477 | 484 | 2,200 |
2023/02/27 | 482 | 490 | 476 | 480 | 13,600 |
2023/02/24 | 479 | 482 | 474 | 474 | 900 |
2023/02/22 | 481 | 481 | 470 | 474 | 3,100 |
2023/02/21 | 488 | 495 | 484 | 489 | 1,500 |
2023/02/20 | 471 | 493 | 471 | 488 | 4,000 |
2023/02/17 | 471 | 477 | 467 | 467 | 1,300 |
2023/02/16 | 469 | 497 | 467 | 479 | 6,500 |
2023/02/15 | 472 | 490 | 463 | 466 | 5,900 |
2023/02/14 | 475 | 475 | 462 | 470 | 2,000 |
2023/02/13 | 478 | 478 | 475 | 475 | 3,200 |
2023/02/10 | 482 | 482 | 466 | 479 | 6,600 |
2023/02/09 | 480 | 485 | 471 | 482 | 6,600 |
2023/02/08 | 460 | 528 | 456 | 493 | 61,500 |
2023/02/07 | 450 | 470 | 450 | 463 | 11,400 |
2023/02/06 | 453 | 455 | 446 | 451 | 4,400 |
2023/02/03 | 452 | 455 | 452 | 455 | 700 |
2023/02/02 | 450 | 454 | 450 | 452 | 1,000 |
2023/02/01 | 452 | 458 | 447 | 450 | 1,000 |
2023/01/31 | 454 | 454 | 452 | 452 | 1,000 |
2023/01/30 | 452 | 454 | 445 | 454 | 6,000 |
2023/01/27 | 455 | 459 | 448 | 459 | 10,200 |
2023/01/26 | 456 | 456 | 455 | 455 | 1,000 |
2023/01/25 | 453 | 460 | 453 | 456 | 2,100 |
2023/01/24 | 455 | 470 | 455 | 457 | 5,600 |
2023/01/23 | 451 | 456 | 451 | 455 | 1,000 |
2023/01/20 | 450 | 453 | 450 | 451 | 1,000 |
2023/01/19 | 453 | 453 | 453 | 453 | 100 |
2023/01/18 | 459 | 463 | 455 | 455 | 1,400 |
2023/01/13 | 473 | 473 | 473 | 473 | 1,200 |
2023/01/12 | 459 | 473 | 459 | 473 | 1,600 |
2023/01/11 | 465 | 475 | 465 | 475 | 4,500 |
2023/01/10 | 461 | 466 | 460 | 465 | 2,500 |
2023/01/06 | 443 | 464 | 443 | 460 | 6,500 |
2023/01/05 | 442 | 443 | 441 | 443 | 1,900 |
2023/01/04 | 447 | 447 | 442 | 442 | 700 |