リード(6982)の株価時系列情報
リード(6982)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 |
|---|---|---|---|---|---|
| 2024/09/18 | 550 | 555 | 550 | 551 | 900 |
| 2024/09/17 | 563 | 563 | 548 | 550 | 3,600 |
| 2024/09/13 | 553 | 557 | 552 | 557 | 500 |
| 2024/09/12 | 551 | 557 | 551 | 556 | 1,200 |
| 2024/09/11 | 556 | 564 | 550 | 550 | 4,600 |
| 2024/09/10 | 550 | 566 | 548 | 565 | 3,500 |
| 2024/09/09 | 558 | 560 | 542 | 560 | 1,200 |
| 2024/09/06 | 565 | 567 | 557 | 560 | 2,100 |
| 2024/09/05 | 550 | 569 | 550 | 567 | 7,500 |
| 2024/09/04 | 560 | 560 | 542 | 542 | 8,700 |
| 2024/09/03 | 561 | 567 | 560 | 561 | 3,700 |
| 2024/09/02 | 595 | 608 | 558 | 558 | 14,100 |
| 2024/08/30 | 582 | 593 | 575 | 575 | 6,400 |
| 2024/08/29 | 595 | 607 | 574 | 585 | 30,400 |
| 2024/08/28 | 570 | 667 | 570 | 611 | 258,300 |
| 2024/08/27 | 569 | 569 | 558 | 567 | 2,800 |
| 2024/08/26 | 561 | 572 | 561 | 568 | 1,300 |
| 2024/08/23 | 561 | 567 | 555 | 561 | 1,200 |
| 2024/08/22 | 566 | 572 | 561 | 561 | 3,200 |
| 2024/08/21 | 570 | 570 | 570 | 570 | 100 |
| 2024/08/20 | 567 | 573 | 560 | 561 | 6,400 |
| 2024/08/19 | 565 | 567 | 559 | 563 | 2,500 |
| 2024/08/16 | 559 | 567 | 550 | 565 | 6,500 |
| 2024/08/15 | 547 | 551 | 546 | 549 | 5,800 |
| 2024/08/14 | 547 | 547 | 541 | 547 | 7,200 |
| 2024/08/13 | 556 | 557 | 501 | 544 | 60,000 |
| 2024/08/09 | 523 | 554 | 523 | 550 | 36,200 |
| 2024/08/08 | 505 | 525 | 505 | 525 | 36,200 |
| 2024/08/07 | 485 | 530 | 485 | 515 | 26,300 |
| 2024/08/06 | 490 | 512 | 481 | 503 | 25,400 |
| 2024/08/05 | 577 | 577 | 486 | 486 | 40,700 |
| 2024/08/02 | 615 | 616 | 584 | 586 | 19,600 |
| 2024/08/01 | 624 | 630 | 622 | 626 | 10,200 |
| 2024/07/31 | 632 | 642 | 627 | 635 | 7,000 |
| 2024/07/30 | 639 | 640 | 625 | 634 | 7,300 |
| 2024/07/29 | 638 | 647 | 634 | 641 | 10,700 |
| 2024/07/26 | 648 | 648 | 634 | 639 | 30,500 |
| 2024/07/25 | 656 | 658 | 643 | 648 | 35,000 |
| 2024/07/24 | 663 | 663 | 658 | 658 | 11,500 |
| 2024/07/23 | 661 | 663 | 660 | 663 | 10,000 |
| 2024/07/22 | 668 | 674 | 661 | 663 | 7,900 |
| 2024/07/19 | 677 | 678 | 667 | 669 | 2,900 |
| 2024/07/18 | 665 | 679 | 665 | 677 | 5,300 |
| 2024/07/17 | 661 | 686 | 661 | 671 | 12,900 |
| 2024/07/16 | 672 | 672 | 662 | 662 | 8,900 |
| 2024/07/12 | 677 | 677 | 665 | 669 | 6,400 |
| 2024/07/11 | 686 | 686 | 670 | 676 | 12,000 |
| 2024/07/10 | 684 | 695 | 681 | 686 | 7,300 |
| 2024/07/09 | 668 | 691 | 664 | 684 | 26,400 |
| 2024/07/08 | 668 | 671 | 664 | 664 | 13,400 |
| 2024/07/05 | 676 | 676 | 667 | 667 | 16,300 |
| 2024/07/04 | 671 | 679 | 669 | 677 | 12,500 |
| 2024/07/03 | 684 | 684 | 670 | 670 | 32,300 |
| 2024/07/02 | 698 | 698 | 674 | 678 | 33,100 |
| 2024/07/01 | 707 | 708 | 690 | 699 | 18,200 |
| 2024/06/28 | 692 | 705 | 685 | 695 | 29,200 |
| 2024/06/27 | 684 | 699 | 681 | 682 | 41,200 |
| 2024/06/26 | 710 | 710 | 688 | 688 | 39,300 |
| 2024/06/25 | 699 | 722 | 692 | 700 | 56,500 |
| 2024/06/24 | 713 | 714 | 690 | 693 | 71,700 |
| 2024/06/21 | 719 | 738 | 702 | 713 | 87,500 |
| 2024/06/20 | 754 | 777 | 702 | 720 | 211,700 |
| 2024/06/19 | 783 | 916 | 745 | 755 | 1,444,600 |
| 2024/06/18 | 883 | 885 | 759 | 768 | 830,900 |
| 2024/06/17 | 793 | 793 | 745 | 793 | 485,000 |
| 2024/06/14 | 693 | 693 | 693 | 693 | 19,400 |
| 2024/06/13 | 591 | 610 | 591 | 593 | 5,100 |
| 2024/06/12 | 597 | 600 | 595 | 600 | 2,000 |
| 2024/06/11 | 598 | 598 | 597 | 597 | 300 |
| 2024/06/10 | 601 | 601 | 593 | 594 | 800 |
| 2024/06/07 | 602 | 602 | 602 | 602 | 300 |
| 2024/06/06 | 596 | 603 | 596 | 603 | 300 |
| 2024/06/05 | 592 | 596 | 591 | 596 | 300 |
| 2024/06/04 | 594 | 600 | 594 | 600 | 400 |
| 2024/06/03 | 610 | 610 | 604 | 604 | 300 |
| 2024/05/31 | 604 | 610 | 580 | 602 | 4,300 |
| 2024/05/30 | 604 | 608 | 598 | 604 | 5,800 |
| 2024/05/29 | 603 | 615 | 603 | 613 | 5,100 |
| 2024/05/28 | 603 | 617 | 603 | 603 | 1,600 |
| 2024/05/27 | 598 | 617 | 598 | 605 | 4,100 |
| 2024/05/24 | 600 | 600 | 599 | 599 | 900 |
| 2024/05/23 | 595 | 605 | 585 | 600 | 2,800 |
| 2024/05/22 | 599 | 602 | 595 | 595 | 2,100 |
| 2024/05/21 | 601 | 605 | 601 | 602 | 800 |
| 2024/05/20 | 595 | 609 | 595 | 603 | 2,000 |
| 2024/05/17 | 591 | 598 | 589 | 598 | 900 |
| 2024/05/16 | 622 | 622 | 573 | 583 | 20,700 |
| 2024/05/15 | 619 | 624 | 618 | 622 | 1,700 |
| 2024/05/14 | 620 | 625 | 620 | 624 | 1,800 |
| 2024/05/13 | 620 | 620 | 618 | 618 | 1,700 |
| 2024/05/10 | 617 | 617 | 616 | 616 | 600 |
| 2024/05/09 | 616 | 617 | 616 | 617 | 500 |
| 2024/05/08 | 620 | 620 | 616 | 616 | 500 |
| 2024/05/07 | 620 | 620 | 620 | 620 | 200 |
| 2024/05/02 | 619 | 619 | 619 | 619 | 100 |
| 2024/05/01 | 614 | 619 | 610 | 619 | 1,500 |
| 2024/04/30 | 620 | 620 | 613 | 614 | 1,700 |
| 2024/04/26 | 620 | 622 | 616 | 620 | 2,200 |
| 2024/04/25 | 620 | 620 | 620 | 620 | 100 |
| 2024/04/24 | 620 | 623 | 619 | 620 | 1,100 |
| 2024/04/23 | 618 | 623 | 618 | 623 | 300 |
| 2024/04/22 | 615 | 627 | 615 | 617 | 3,700 |
| 2024/04/19 | 644 | 644 | 615 | 630 | 6,900 |
| 2024/04/18 | 635 | 636 | 635 | 636 | 700 |
| 2024/04/17 | 628 | 644 | 628 | 635 | 2,800 |
| 2024/04/16 | 642 | 648 | 638 | 638 | 1,200 |
| 2024/04/15 | 624 | 635 | 623 | 635 | 500 |
| 2024/04/12 | 619 | 625 | 619 | 625 | 1,200 |
| 2024/04/11 | 620 | 624 | 615 | 619 | 2,500 |
| 2024/04/10 | 621 | 628 | 620 | 620 | 1,100 |
| 2024/04/09 | 620 | 620 | 620 | 620 | 600 |
| 2024/04/08 | 620 | 622 | 620 | 622 | 200 |
| 2024/04/05 | 615 | 618 | 608 | 616 | 4,800 |
| 2024/04/04 | 632 | 635 | 618 | 635 | 4,800 |
| 2024/04/03 | 641 | 641 | 641 | 641 | 100 |
| 2024/04/02 | 644 | 650 | 641 | 641 | 2,600 |
| 2024/04/01 | 650 | 650 | 635 | 646 | 2,600 |
| 2024/03/29 | 643 | 645 | 641 | 645 | 1,000 |
| 2024/03/28 | 640 | 640 | 634 | 640 | 600 |
| 2024/03/27 | 650 | 652 | 641 | 650 | 1,500 |
| 2024/03/26 | 650 | 652 | 642 | 650 | 1,800 |
| 2024/03/25 | 645 | 650 | 635 | 650 | 1,500 |
| 2024/03/22 | 626 | 645 | 626 | 639 | 6,500 |
| 2024/03/21 | 625 | 645 | 625 | 629 | 18,700 |
| 2024/03/19 | 625 | 630 | 622 | 626 | 16,800 |
| 2024/03/18 | 624 | 625 | 618 | 625 | 3,300 |
| 2024/03/15 | 632 | 633 | 620 | 623 | 2,400 |
| 2024/03/14 | 618 | 621 | 618 | 618 | 1,500 |
| 2024/03/13 | 621 | 621 | 619 | 619 | 400 |
| 2024/03/12 | 615 | 620 | 615 | 620 | 1,900 |
| 2024/03/11 | 617 | 617 | 615 | 617 | 2,600 |
| 2024/03/08 | 618 | 621 | 615 | 616 | 3,800 |
| 2024/03/07 | 620 | 621 | 615 | 615 | 5,300 |
| 2024/03/06 | 619 | 623 | 615 | 618 | 3,800 |
| 2024/03/05 | 618 | 618 | 617 | 617 | 500 |
| 2024/03/04 | 627 | 627 | 614 | 616 | 2,400 |
| 2024/03/01 | 621 | 626 | 618 | 625 | 3,600 |
| 2024/02/29 | 625 | 625 | 620 | 622 | 3,400 |
| 2024/02/28 | 628 | 629 | 622 | 622 | 2,600 |
| 2024/02/27 | 625 | 632 | 624 | 627 | 2,200 |
| 2024/02/26 | 635 | 645 | 624 | 628 | 3,600 |
| 2024/02/22 | 620 | 635 | 620 | 634 | 6,400 |
| 2024/02/21 | 623 | 627 | 622 | 624 | 1,300 |
| 2024/02/20 | 628 | 628 | 619 | 623 | 6,600 |
| 2024/02/19 | 624 | 629 | 620 | 628 | 1,500 |
| 2024/02/16 | 618 | 626 | 616 | 619 | 2,900 |
| 2024/02/15 | 628 | 629 | 615 | 618 | 15,500 |
| 2024/02/14 | 624 | 632 | 615 | 626 | 15,000 |
| 2024/02/13 | 625 | 626 | 620 | 624 | 16,000 |
| 2024/02/09 | 634 | 643 | 631 | 632 | 10,000 |
| 2024/02/08 | 642 | 646 | 632 | 634 | 26,500 |
| 2024/02/07 | 684 | 691 | 679 | 682 | 26,500 |
| 2024/02/06 | 665 | 684 | 665 | 680 | 10,400 |
| 2024/02/05 | 663 | 665 | 653 | 665 | 11,800 |
| 2024/02/02 | 655 | 666 | 654 | 663 | 6,400 |
| 2024/02/01 | 666 | 667 | 660 | 660 | 1,600 |
| 2024/01/31 | 659 | 668 | 658 | 666 | 4,300 |
| 2024/01/30 | 652 | 653 | 649 | 653 | 6,100 |
| 2024/01/29 | 658 | 661 | 640 | 652 | 10,100 |
| 2024/01/26 | 650 | 666 | 640 | 658 | 12,600 |
| 2024/01/25 | 631 | 649 | 629 | 640 | 17,300 |
| 2024/01/24 | 633 | 633 | 627 | 631 | 1,800 |
| 2024/01/23 | 638 | 638 | 630 | 633 | 4,600 |
| 2024/01/22 | 638 | 638 | 625 | 630 | 1,100 |
| 2024/01/19 | 627 | 631 | 624 | 631 | 1,900 |
| 2024/01/18 | 630 | 630 | 627 | 627 | 1,400 |
| 2024/01/17 | 628 | 633 | 618 | 622 | 6,200 |
| 2024/01/16 | 628 | 628 | 625 | 628 | 1,600 |
| 2024/01/15 | 620 | 629 | 620 | 628 | 3,600 |
| 2024/01/12 | 613 | 622 | 612 | 620 | 2,600 |
| 2024/01/11 | 641 | 641 | 610 | 612 | 21,000 |
| 2024/01/10 | 632 | 637 | 623 | 629 | 6,400 |
| 2024/01/09 | 628 | 630 | 623 | 630 | 3,700 |
| 2024/01/05 | 626 | 628 | 621 | 625 | 1,300 |
| 2024/01/04 | 615 | 625 | 615 | 625 | 1,800 |
| 2023/12/29 | 612 | 620 | 612 | 620 | 2,000 |
| 2023/12/28 | 610 | 619 | 607 | 619 | 4,700 |
| 2023/12/27 | 615 | 615 | 607 | 607 | 4,800 |
| 2023/12/26 | 621 | 621 | 610 | 616 | 4,100 |
| 2023/12/25 | 614 | 621 | 600 | 621 | 19,700 |
| 2023/12/22 | 614 | 616 | 611 | 614 | 3,200 |
| 2023/12/21 | 614 | 620 | 614 | 617 | 8,700 |
| 2023/12/20 | 623 | 623 | 617 | 617 | 800 |
| 2023/12/19 | 620 | 620 | 610 | 615 | 7,400 |
| 2023/12/18 | 635 | 635 | 612 | 618 | 8,100 |
| 2023/12/15 | 617 | 637 | 617 | 637 | 9,600 |
| 2023/12/14 | 618 | 621 | 613 | 616 | 4,800 |
| 2023/12/13 | 610 | 613 | 606 | 610 | 18,900 |
| 2023/12/12 | 620 | 620 | 603 | 607 | 7,600 |
| 2023/12/11 | 613 | 616 | 610 | 610 | 2,800 |
| 2023/12/08 | 623 | 625 | 612 | 613 | 7,400 |
| 2023/12/07 | 629 | 633 | 621 | 625 | 6,500 |
| 2023/12/06 | 639 | 643 | 633 | 635 | 9,800 |
| 2023/12/05 | 642 | 642 | 631 | 640 | 138,800 |
| 2023/12/04 | 647 | 653 | 642 | 642 | 5,700 |
| 2023/12/01 | 650 | 655 | 641 | 646 | 11,300 |
| 2023/11/30 | 677 | 683 | 648 | 648 | 54,000 |
| 2023/11/29 | 677 | 777 | 670 | 673 | 540,900 |
| 2023/11/28 | 680 | 681 | 656 | 677 | 5,800 |
| 2023/11/27 | 680 | 694 | 677 | 680 | 12,200 |