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 |
|---|---|---|---|---|---|
| 2024/12/30 | 438 | 446 | 438 | 443 | 8,900 |
| 2024/12/27 | 449 | 453 | 447 | 453 | 3,900 |
| 2024/12/26 | 447 | 457 | 442 | 449 | 9,100 |
| 2024/12/25 | 448 | 452 | 445 | 450 | 3,700 |
| 2024/12/24 | 453 | 457 | 445 | 448 | 8,800 |
| 2024/12/23 | 452 | 453 | 436 | 453 | 22,600 |
| 2024/12/20 | 444 | 452 | 438 | 452 | 7,400 |
| 2024/12/19 | 447 | 450 | 444 | 444 | 6,100 |
| 2024/12/18 | 453 | 458 | 445 | 455 | 7,000 |
| 2024/12/17 | 451 | 457 | 451 | 453 | 7,100 |
| 2024/12/16 | 455 | 455 | 447 | 451 | 2,500 |
| 2024/12/13 | 452 | 455 | 446 | 455 | 9,500 |
| 2024/12/12 | 449 | 452 | 445 | 450 | 4,200 |
| 2024/12/11 | 447 | 452 | 440 | 450 | 8,500 |
| 2024/12/10 | 460 | 460 | 431 | 443 | 17,300 |
| 2024/12/09 | 450 | 460 | 429 | 458 | 197,300 |
| 2024/12/06 | 450 | 452 | 450 | 451 | 1,600 |
| 2024/12/05 | 451 | 452 | 450 | 450 | 1,600 |
| 2024/12/04 | 444 | 461 | 444 | 451 | 10,700 |
| 2024/12/03 | 448 | 453 | 443 | 444 | 5,000 |
| 2024/12/02 | 464 | 464 | 448 | 448 | 2,700 |
| 2024/11/29 | 471 | 471 | 453 | 465 | 4,100 |
| 2024/11/28 | 480 | 480 | 464 | 471 | 1,600 |
| 2024/11/27 | 475 | 481 | 475 | 475 | 1,400 |
| 2024/11/26 | 470 | 478 | 470 | 475 | 5,700 |
| 2024/11/25 | 486 | 486 | 472 | 476 | 3,300 |
| 2024/11/22 | 490 | 490 | 470 | 475 | 8,300 |
| 2024/11/21 | 460 | 487 | 460 | 485 | 14,900 |
| 2024/11/20 | 455 | 456 | 454 | 454 | 10,600 |
| 2024/11/19 | 442 | 452 | 442 | 448 | 6,600 |
| 2024/11/18 | 437 | 449 | 437 | 449 | 6,900 |
| 2024/11/15 | 445 | 445 | 425 | 437 | 21,200 |
| 2024/11/14 | 452 | 452 | 420 | 445 | 34,700 |
| 2024/11/13 | 440 | 452 | 435 | 452 | 4,200 |
| 2024/11/12 | 456 | 464 | 421 | 440 | 36,900 |
| 2024/11/11 | 456 | 471 | 455 | 455 | 16,500 |
| 2024/11/08 | 480 | 485 | 455 | 455 | 27,100 |
| 2024/11/07 | 472 | 497 | 472 | 497 | 11,200 |
| 2024/11/06 | 464 | 472 | 462 | 471 | 5,800 |
| 2024/11/05 | 456 | 468 | 455 | 468 | 2,200 |
| 2024/11/01 | 455 | 460 | 455 | 455 | 2,900 |
| 2024/10/31 | 454 | 458 | 454 | 458 | 3,100 |
| 2024/10/30 | 453 | 460 | 453 | 453 | 1,200 |
| 2024/10/29 | 448 | 464 | 448 | 455 | 6,400 |
| 2024/10/28 | 444 | 449 | 443 | 448 | 2,600 |
| 2024/10/25 | 448 | 448 | 446 | 448 | 2,400 |
| 2024/10/24 | 454 | 454 | 446 | 447 | 6,300 |
| 2024/10/23 | 457 | 458 | 455 | 455 | 1,500 |
| 2024/10/22 | 462 | 462 | 458 | 458 | 5,500 |
| 2024/10/21 | 467 | 469 | 462 | 465 | 3,200 |
| 2024/10/18 | 466 | 466 | 458 | 465 | 2,100 |
| 2024/10/17 | 460 | 466 | 460 | 466 | 1,800 |
| 2024/10/16 | 461 | 465 | 457 | 460 | 1,900 |
| 2024/10/15 | 460 | 461 | 460 | 461 | 500 |
| 2024/10/11 | 457 | 462 | 456 | 456 | 3,200 |
| 2024/10/10 | 465 | 465 | 457 | 457 | 6,100 |
| 2024/10/09 | 455 | 461 | 455 | 460 | 9,100 |
| 2024/10/08 | 460 | 460 | 453 | 454 | 5,200 |
| 2024/10/07 | 456 | 457 | 454 | 456 | 4,600 |
| 2024/10/04 | 453 | 455 | 453 | 453 | 1,500 |
| 2024/10/03 | 457 | 457 | 450 | 451 | 8,900 |
| 2024/10/02 | 459 | 459 | 450 | 450 | 7,200 |
| 2024/10/01 | 452 | 460 | 452 | 454 | 5,400 |
| 2024/09/30 | 453 | 457 | 452 | 453 | 21,100 |
| 2024/09/27 | 451 | 459 | 451 | 458 | 2,400 |
| 2024/09/26 | 451 | 454 | 445 | 451 | 9,100 |
| 2024/09/25 | 450 | 453 | 449 | 449 | 3,200 |
| 2024/09/24 | 462 | 462 | 441 | 449 | 23,400 |
| 2024/09/20 | 468 | 473 | 450 | 455 | 25,400 |
| 2024/09/19 | 464 | 464 | 453 | 462 | 118,200 |
| 2024/09/18 | 460 | 466 | 453 | 456 | 11,100 |
| 2024/09/17 | 485 | 488 | 450 | 463 | 23,000 |
| 2024/09/13 | 482 | 490 | 479 | 490 | 5,300 |
| 2024/09/12 | 486 | 494 | 475 | 479 | 12,300 |
| 2024/09/11 | 490 | 501 | 472 | 483 | 15,400 |
| 2024/09/10 | 510 | 510 | 488 | 488 | 10,100 |
| 2024/09/09 | 503 | 505 | 498 | 505 | 7,000 |
| 2024/09/06 | 532 | 535 | 510 | 510 | 20,600 |
| 2024/09/05 | 488 | 564 | 488 | 549 | 47,700 |
| 2024/09/04 | 500 | 508 | 480 | 488 | 12,900 |
| 2024/09/03 | 533 | 533 | 517 | 520 | 2,800 |
| 2024/09/02 | 520 | 538 | 516 | 516 | 2,900 |
| 2024/08/30 | 511 | 525 | 511 | 520 | 8,000 |
| 2024/08/29 | 515 | 515 | 512 | 512 | 4,600 |
| 2024/08/28 | 509 | 541 | 508 | 519 | 21,100 |
| 2024/08/27 | 480 | 500 | 480 | 495 | 70,800 |
| 2024/08/26 | 487 | 487 | 478 | 478 | 2,000 |
| 2024/08/23 | 478 | 486 | 478 | 482 | 1,000 |
| 2024/08/22 | 478 | 484 | 477 | 477 | 600 |
| 2024/08/21 | 482 | 482 | 478 | 478 | 600 |
| 2024/08/20 | 485 | 487 | 480 | 482 | 4,200 |
| 2024/08/19 | 485 | 486 | 481 | 484 | 1,000 |
| 2024/08/16 | 474 | 484 | 470 | 475 | 8,700 |
| 2024/08/15 | 473 | 481 | 472 | 472 | 4,000 |
| 2024/08/14 | 472 | 473 | 462 | 471 | 6,000 |
| 2024/08/13 | 496 | 496 | 470 | 472 | 8,000 |
| 2024/08/09 | 479 | 495 | 479 | 482 | 8,000 |
| 2024/08/08 | 482 | 504 | 482 | 504 | 4,800 |
| 2024/08/07 | 451 | 500 | 451 | 500 | 5,600 |
| 2024/08/06 | 443 | 475 | 439 | 475 | 18,100 |
| 2024/08/05 | 501 | 508 | 436 | 443 | 46,400 |
| 2024/08/02 | 550 | 560 | 531 | 536 | 18,200 |
| 2024/08/01 | 558 | 560 | 557 | 559 | 3,900 |
| 2024/07/31 | 552 | 557 | 549 | 557 | 4,000 |
| 2024/07/30 | 556 | 560 | 553 | 553 | 5,400 |
| 2024/07/29 | 560 | 560 | 551 | 552 | 7,500 |
| 2024/07/26 | 559 | 563 | 558 | 560 | 800 |
| 2024/07/25 | 566 | 570 | 551 | 563 | 3,900 |
| 2024/07/24 | 572 | 577 | 571 | 571 | 4,900 |
| 2024/07/23 | 573 | 584 | 573 | 573 | 12,400 |
| 2024/07/22 | 568 | 574 | 568 | 570 | 1,500 |
| 2024/07/19 | 577 | 577 | 571 | 571 | 3,300 |
| 2024/07/18 | 574 | 577 | 572 | 576 | 1,900 |
| 2024/07/17 | 581 | 581 | 572 | 577 | 3,400 |
| 2024/07/16 | 575 | 578 | 575 | 577 | 3,100 |
| 2024/07/12 | 562 | 575 | 561 | 575 | 3,400 |
| 2024/07/11 | 560 | 561 | 557 | 561 | 4,600 |
| 2024/07/10 | 566 | 567 | 547 | 556 | 9,600 |
| 2024/07/09 | 565 | 569 | 554 | 566 | 5,800 |
| 2024/07/08 | 568 | 572 | 567 | 567 | 1,200 |
| 2024/07/05 | 561 | 574 | 561 | 564 | 7,200 |
| 2024/07/04 | 580 | 580 | 559 | 570 | 8,800 |
| 2024/07/03 | 578 | 585 | 578 | 580 | 2,000 |
| 2024/07/02 | 582 | 587 | 580 | 583 | 4,100 |
| 2024/07/01 | 589 | 591 | 580 | 583 | 8,900 |
| 2024/06/28 | 582 | 588 | 582 | 583 | 1,900 |
| 2024/06/27 | 591 | 591 | 580 | 581 | 2,700 |
| 2024/06/26 | 587 | 597 | 583 | 587 | 4,900 |
| 2024/06/25 | 585 | 601 | 577 | 587 | 13,100 |
| 2024/06/24 | 589 | 589 | 577 | 585 | 1,700 |
| 2024/06/21 | 585 | 585 | 579 | 579 | 2,000 |
| 2024/06/20 | 585 | 592 | 584 | 585 | 11,300 |
| 2024/06/19 | 559 | 589 | 559 | 585 | 16,500 |
| 2024/06/18 | 556 | 558 | 551 | 556 | 3,900 |
| 2024/06/17 | 553 | 555 | 552 | 555 | 2,200 |
| 2024/06/14 | 553 | 556 | 553 | 553 | 1,300 |
| 2024/06/13 | 552 | 557 | 552 | 553 | 4,500 |
| 2024/06/12 | 565 | 565 | 550 | 552 | 19,300 |
| 2024/06/11 | 569 | 573 | 567 | 567 | 4,500 |
| 2024/06/10 | 569 | 573 | 566 | 568 | 4,700 |
| 2024/06/07 | 575 | 578 | 565 | 565 | 5,200 |
| 2024/06/06 | 580 | 580 | 573 | 573 | 4,000 |
| 2024/06/05 | 577 | 580 | 574 | 580 | 2,500 |
| 2024/06/04 | 570 | 580 | 567 | 579 | 5,200 |
| 2024/06/03 | 566 | 570 | 565 | 570 | 3,100 |
| 2024/05/31 | 562 | 573 | 561 | 566 | 7,200 |
| 2024/05/30 | 563 | 567 | 561 | 565 | 4,300 |
| 2024/05/29 | 563 | 567 | 561 | 563 | 5,400 |
| 2024/05/28 | 565 | 571 | 561 | 564 | 5,100 |
| 2024/05/27 | 566 | 572 | 563 | 565 | 2,800 |
| 2024/05/24 | 564 | 568 | 564 | 564 | 4,100 |
| 2024/05/23 | 567 | 567 | 564 | 564 | 5,700 |
| 2024/05/22 | 578 | 578 | 570 | 571 | 2,900 |
| 2024/05/21 | 586 | 586 | 574 | 578 | 10,500 |
| 2024/05/20 | 583 | 583 | 575 | 583 | 15,300 |
| 2024/05/17 | 584 | 593 | 569 | 580 | 17,000 |
| 2024/05/16 | 616 | 620 | 576 | 584 | 55,900 |
| 2024/05/15 | 652 | 658 | 635 | 636 | 11,400 |
| 2024/05/14 | 651 | 652 | 645 | 645 | 5,000 |
| 2024/05/13 | 648 | 652 | 644 | 646 | 8,900 |
| 2024/05/10 | 653 | 654 | 648 | 648 | 2,900 |
| 2024/05/09 | 655 | 655 | 650 | 652 | 1,900 |
| 2024/05/08 | 658 | 658 | 648 | 655 | 5,200 |
| 2024/05/07 | 672 | 672 | 652 | 658 | 6,100 |
| 2024/05/02 | 652 | 663 | 652 | 653 | 4,000 |
| 2024/05/01 | 650 | 655 | 647 | 652 | 5,900 |
| 2024/04/30 | 654 | 655 | 650 | 654 | 1,300 |
| 2024/04/26 | 653 | 663 | 649 | 649 | 13,400 |
| 2024/04/25 | 680 | 680 | 657 | 657 | 8,500 |
| 2024/04/24 | 665 | 678 | 665 | 670 | 6,800 |
| 2024/04/23 | 680 | 683 | 663 | 664 | 4,500 |
| 2024/04/22 | 678 | 678 | 667 | 676 | 8,900 |
| 2024/04/19 | 691 | 691 | 657 | 674 | 8,100 |
| 2024/04/18 | 656 | 690 | 656 | 681 | 6,300 |
| 2024/04/17 | 671 | 677 | 652 | 654 | 6,300 |
| 2024/04/16 | 694 | 694 | 668 | 670 | 13,200 |
| 2024/04/15 | 712 | 712 | 684 | 695 | 10,100 |
| 2024/04/12 | 720 | 726 | 688 | 712 | 25,200 |
| 2024/04/11 | 718 | 720 | 697 | 718 | 27,000 |
| 2024/04/10 | 699 | 710 | 663 | 700 | 32,700 |
| 2024/04/09 | 654 | 710 | 646 | 680 | 52,700 |
| 2024/04/08 | 654 | 654 | 633 | 640 | 16,400 |
| 2024/04/05 | 633 | 640 | 610 | 624 | 11,600 |
| 2024/04/04 | 637 | 647 | 629 | 632 | 9,500 |
| 2024/04/03 | 650 | 650 | 634 | 635 | 9,400 |
| 2024/04/02 | 657 | 663 | 651 | 651 | 8,300 |
| 2024/04/01 | 680 | 680 | 656 | 656 | 9,900 |
| 2024/03/29 | 657 | 679 | 657 | 660 | 11,500 |
| 2024/03/28 | 662 | 685 | 656 | 662 | 11,600 |
| 2024/03/27 | 685 | 685 | 677 | 677 | 7,400 |
| 2024/03/26 | 690 | 691 | 675 | 683 | 16,000 |
| 2024/03/25 | 691 | 705 | 686 | 686 | 10,900 |
| 2024/03/22 | 682 | 693 | 678 | 685 | 6,400 |
| 2024/03/21 | 693 | 693 | 678 | 686 | 10,200 |
| 2024/03/19 | 672 | 685 | 669 | 683 | 13,400 |
| 2024/03/18 | 660 | 671 | 658 | 666 | 9,700 |
| 2024/03/15 | 667 | 672 | 658 | 658 | 12,600 |
| 2024/03/14 | 673 | 676 | 672 | 675 | 2,000 |
| 2024/03/13 | 682 | 682 | 672 | 677 | 9,200 |
| 2024/03/12 | 665 | 678 | 653 | 667 | 25,900 |
| 2024/03/11 | 698 | 698 | 653 | 658 | 56,100 |
| 2024/03/08 | 700 | 703 | 695 | 695 | 14,400 |
| 2024/03/07 | 719 | 719 | 695 | 698 | 15,900 |
| 2024/03/06 | 700 | 722 | 697 | 719 | 29,900 |
| 2024/03/05 | 705 | 719 | 691 | 694 | 44,800 |
| 2024/03/04 | 727 | 757 | 702 | 703 | 119,500 |
| 2024/03/01 | 784 | 784 | 732 | 772 | 497,400 |
| 2024/02/29 | 695 | 695 | 673 | 684 | 19,300 |
| 2024/02/28 | 684 | 695 | 684 | 695 | 16,300 |
| 2024/02/27 | 662 | 688 | 661 | 683 | 18,800 |
| 2024/02/26 | 663 | 665 | 655 | 656 | 17,400 |
| 2024/02/22 | 651 | 666 | 650 | 658 | 22,900 |
| 2024/02/21 | 686 | 686 | 650 | 657 | 42,000 |
| 2024/02/20 | 691 | 712 | 680 | 685 | 40,900 |
| 2024/02/19 | 646 | 700 | 643 | 691 | 55,900 |
| 2024/02/16 | 631 | 655 | 620 | 650 | 35,700 |
| 2024/02/15 | 647 | 652 | 625 | 634 | 20,700 |
| 2024/02/14 | 612 | 645 | 612 | 640 | 35,400 |
| 2024/02/13 | 652 | 652 | 600 | 620 | 90,100 |
| 2024/02/09 | 705 | 718 | 646 | 652 | 190,500 |
| 2024/02/08 | 742 | 780 | 732 | 769 | 168,600 |
| 2024/02/07 | 736 | 736 | 707 | 707 | 45,400 |
| 2024/02/06 | 764 | 764 | 734 | 735 | 40,000 |
| 2024/02/05 | 735 | 760 | 725 | 750 | 67,500 |
| 2024/02/02 | 725 | 739 | 721 | 730 | 43,800 |
| 2024/02/01 | 720 | 740 | 701 | 725 | 135,800 |
| 2024/01/31 | 728 | 730 | 705 | 721 | 73,500 |
| 2024/01/30 | 694 | 748 | 671 | 730 | 195,400 |
| 2024/01/29 | 675 | 699 | 660 | 699 | 59,200 |
| 2024/01/26 | 659 | 668 | 625 | 660 | 130,900 |
| 2024/01/25 | 627 | 680 | 603 | 660 | 278,700 |
| 2024/01/24 | 605 | 627 | 602 | 614 | 53,600 |
| 2024/01/23 | 604 | 605 | 598 | 598 | 3,900 |
| 2024/01/22 | 606 | 606 | 596 | 601 | 3,800 |
| 2024/01/19 | 604 | 604 | 587 | 599 | 4,300 |
| 2024/01/18 | 598 | 601 | 581 | 595 | 6,000 |
| 2024/01/17 | 608 | 608 | 591 | 596 | 9,500 |
| 2024/01/16 | 597 | 609 | 592 | 592 | 7,000 |
| 2024/01/15 | 613 | 613 | 588 | 592 | 20,800 |
| 2024/01/12 | 599 | 602 | 583 | 587 | 8,900 |
| 2024/01/11 | 608 | 608 | 587 | 594 | 20,400 |
| 2024/01/10 | 600 | 605 | 585 | 588 | 14,600 |
| 2024/01/09 | 598 | 611 | 581 | 600 | 18,700 |
| 2024/01/05 | 583 | 594 | 579 | 594 | 7,400 |
| 2024/01/04 | 575 | 582 | 570 | 577 | 5,800 |