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 |
|---|---|---|---|---|---|
| 2025/07/31 | 594 | 594 | 586 | 586 | 700 |
| 2025/07/30 | 592 | 593 | 585 | 593 | 1,700 |
| 2025/07/29 | 598 | 598 | 592 | 592 | 500 |
| 2025/07/28 | 592 | 598 | 587 | 598 | 3,000 |
| 2025/07/25 | 587 | 609 | 585 | 600 | 2,700 |
| 2025/07/24 | 588 | 592 | 588 | 590 | 2,000 |
| 2025/07/23 | 587 | 598 | 581 | 588 | 2,200 |
| 2025/07/22 | 594 | 594 | 587 | 587 | 700 |
| 2025/07/18 | 586 | 596 | 586 | 596 | 300 |
| 2025/07/17 | 584 | 592 | 582 | 588 | 500 |
| 2025/07/16 | 598 | 598 | 589 | 594 | 2,200 |
| 2025/07/15 | 585 | 598 | 582 | 598 | 1,600 |
| 2025/07/14 | 583 | 590 | 570 | 590 | 2,900 |
| 2025/07/11 | 582 | 589 | 582 | 582 | 400 |
| 2025/07/10 | 585 | 585 | 583 | 583 | 200 |
| 2025/07/09 | 576 | 586 | 576 | 585 | 700 |
| 2025/07/08 | 578 | 580 | 578 | 578 | 3,800 |
| 2025/07/07 | 578 | 578 | 578 | 578 | 1,000 |
| 2025/07/04 | 587 | 587 | 580 | 580 | 1,400 |
| 2025/07/03 | 582 | 585 | 575 | 583 | 1,700 |
| 2025/07/02 | 592 | 592 | 582 | 582 | 1,200 |
| 2025/07/01 | 593 | 593 | 589 | 592 | 3,100 |
| 2025/06/30 | 579 | 587 | 578 | 584 | 4,700 |
| 2025/06/27 | 585 | 586 | 578 | 578 | 2,800 |
| 2025/06/26 | 586 | 586 | 577 | 577 | 500 |
| 2025/06/25 | 563 | 580 | 563 | 568 | 3,700 |
| 2025/06/24 | 578 | 578 | 566 | 570 | 1,500 |
| 2025/06/23 | 588 | 588 | 573 | 588 | 1,300 |
| 2025/06/20 | 580 | 590 | 580 | 585 | 500 |
| 2025/06/19 | 582 | 583 | 576 | 576 | 1,200 |
| 2025/06/18 | 586 | 591 | 577 | 577 | 2,500 |
| 2025/06/17 | 575 | 586 | 571 | 586 | 24,900 |
| 2025/06/16 | 576 | 576 | 570 | 570 | 1,800 |
| 2025/06/13 | 574 | 579 | 561 | 566 | 2,400 |
| 2025/06/12 | 578 | 578 | 578 | 578 | 100 |
| 2025/06/11 | 580 | 583 | 580 | 583 | 800 |
| 2025/06/10 | 583 | 596 | 573 | 583 | 1,200 |
| 2025/06/09 | 582 | 585 | 582 | 582 | 900 |
| 2025/06/06 | 579 | 582 | 579 | 582 | 600 |
| 2025/06/05 | 590 | 594 | 575 | 580 | 5,900 |
| 2025/06/04 | 561 | 600 | 561 | 580 | 10,200 |
| 2025/06/03 | 571 | 572 | 559 | 559 | 2,200 |
| 2025/06/02 | 577 | 577 | 553 | 561 | 2,800 |
| 2025/05/30 | 564 | 569 | 554 | 567 | 10,200 |
| 2025/05/29 | 586 | 586 | 563 | 564 | 16,100 |
| 2025/05/28 | 599 | 651 | 582 | 586 | 239,100 |
| 2025/05/27 | 561 | 561 | 551 | 551 | 2,000 |
| 2025/05/26 | 559 | 559 | 551 | 551 | 2,200 |
| 2025/05/23 | 564 | 565 | 561 | 561 | 1,500 |
| 2025/05/22 | 569 | 572 | 564 | 564 | 1,200 |
| 2025/05/21 | 567 | 572 | 567 | 569 | 2,200 |
| 2025/05/20 | 575 | 594 | 553 | 567 | 6,800 |
| 2025/05/19 | 550 | 555 | 550 | 555 | 3,500 |
| 2025/05/16 | 545 | 545 | 527 | 540 | 1,700 |
| 2025/05/15 | 527 | 545 | 527 | 545 | 1,600 |
| 2025/05/14 | 530 | 532 | 529 | 532 | 1,100 |
| 2025/05/13 | 530 | 532 | 530 | 531 | 2,800 |
| 2025/05/12 | 522 | 530 | 522 | 528 | 1,000 |
| 2025/05/09 | 515 | 530 | 515 | 522 | 1,700 |
| 2025/05/08 | 535 | 535 | 511 | 515 | 3,700 |
| 2025/05/07 | 533 | 533 | 527 | 527 | 3,700 |
| 2025/05/02 | 528 | 535 | 525 | 535 | 1,100 |
| 2025/05/01 | 543 | 543 | 530 | 530 | 2,200 |
| 2025/04/30 | 531 | 543 | 531 | 543 | 1,400 |
| 2025/04/28 | 540 | 540 | 531 | 531 | 3,400 |
| 2025/04/25 | 538 | 538 | 535 | 535 | 300 |
| 2025/04/24 | 535 | 535 | 533 | 533 | 300 |
| 2025/04/23 | 530 | 530 | 525 | 525 | 1,100 |
| 2025/04/22 | 522 | 542 | 522 | 530 | 1,700 |
| 2025/04/21 | 531 | 540 | 529 | 540 | 2,900 |
| 2025/04/18 | 528 | 533 | 527 | 530 | 3,900 |
| 2025/04/17 | 531 | 545 | 528 | 533 | 1,900 |
| 2025/04/16 | 548 | 548 | 530 | 538 | 2,700 |
| 2025/04/15 | 535 | 542 | 535 | 542 | 500 |
| 2025/04/14 | 509 | 531 | 509 | 527 | 1,500 |
| 2025/04/11 | 485 | 507 | 485 | 502 | 4,800 |
| 2025/04/10 | 492 | 504 | 490 | 503 | 55,400 |
| 2025/04/09 | 482 | 492 | 480 | 480 | 12,700 |
| 2025/04/08 | 475 | 504 | 475 | 490 | 38,000 |
| 2025/04/07 | 518 | 518 | 470 | 470 | 19,300 |
| 2025/04/04 | 556 | 556 | 501 | 528 | 7,800 |
| 2025/04/03 | 561 | 580 | 561 | 568 | 21,000 |
| 2025/04/02 | 589 | 589 | 579 | 587 | 400 |
| 2025/04/01 | 600 | 600 | 581 | 581 | 1,400 |
| 2025/03/31 | 594 | 601 | 594 | 599 | 3,100 |
| 2025/03/28 | 602 | 615 | 594 | 594 | 2,500 |
| 2025/03/27 | 623 | 623 | 612 | 617 | 2,200 |
| 2025/03/26 | 615 | 623 | 615 | 623 | 1,000 |
| 2025/03/25 | 617 | 622 | 615 | 615 | 1,800 |
| 2025/03/24 | 621 | 625 | 621 | 621 | 700 |
| 2025/03/21 | 628 | 628 | 625 | 625 | 1,000 |
| 2025/03/19 | 630 | 632 | 611 | 632 | 2,700 |
| 2025/03/18 | 634 | 634 | 627 | 630 | 300 |
| 2025/03/17 | 634 | 634 | 626 | 634 | 4,100 |
| 2025/03/14 | 624 | 624 | 623 | 623 | 1,600 |
| 2025/03/13 | 628 | 629 | 624 | 624 | 400 |
| 2025/03/12 | 629 | 629 | 628 | 628 | 400 |
| 2025/03/11 | 632 | 633 | 625 | 629 | 700 |
| 2025/03/10 | 627 | 627 | 627 | 627 | 200 |
| 2025/03/07 | 621 | 621 | 612 | 619 | 1,800 |
| 2025/03/06 | 633 | 633 | 624 | 624 | 900 |
| 2025/03/05 | 622 | 629 | 622 | 628 | 800 |
| 2025/03/04 | 625 | 625 | 622 | 622 | 700 |
| 2025/03/03 | 648 | 648 | 631 | 635 | 1,300 |
| 2025/02/28 | 638 | 638 | 620 | 629 | 2,000 |
| 2025/02/27 | 634 | 635 | 612 | 631 | 15,500 |
| 2025/02/26 | 621 | 631 | 621 | 628 | 4,400 |
| 2025/02/25 | 622 | 632 | 622 | 627 | 2,600 |
| 2025/02/21 | 630 | 630 | 620 | 620 | 900 |
| 2025/02/20 | 636 | 640 | 623 | 629 | 4,800 |
| 2025/02/19 | 615 | 640 | 615 | 636 | 9,100 |
| 2025/02/18 | 616 | 625 | 615 | 615 | 2,000 |
| 2025/02/17 | 621 | 629 | 619 | 620 | 5,500 |
| 2025/02/14 | 611 | 621 | 611 | 618 | 4,700 |
| 2025/02/13 | 606 | 617 | 606 | 612 | 4,500 |
| 2025/02/12 | 618 | 618 | 606 | 606 | 900 |
| 2025/02/10 | 607 | 610 | 607 | 610 | 1,300 |
| 2025/02/07 | 605 | 610 | 601 | 605 | 2,900 |
| 2025/02/06 | 609 | 609 | 609 | 609 | 200 |
| 2025/02/05 | 613 | 613 | 603 | 603 | 1,500 |
| 2025/02/04 | 610 | 615 | 610 | 610 | 1,100 |
| 2025/02/03 | 608 | 614 | 604 | 609 | 23,600 |
| 2025/01/31 | 605 | 614 | 605 | 614 | 6,700 |
| 2025/01/30 | 619 | 619 | 608 | 608 | 14,400 |
| 2025/01/29 | 615 | 620 | 615 | 620 | 13,500 |
| 2025/01/28 | 619 | 619 | 613 | 615 | 6,700 |
| 2025/01/27 | 612 | 613 | 607 | 612 | 3,300 |
| 2025/01/24 | 611 | 611 | 589 | 607 | 5,500 |
| 2025/01/23 | 617 | 617 | 602 | 613 | 7,200 |
| 2025/01/22 | 633 | 643 | 618 | 618 | 6,900 |
| 2025/01/21 | 648 | 648 | 632 | 633 | 14,300 |
| 2025/01/20 | 635 | 643 | 611 | 633 | 58,900 |
| 2025/01/17 | 586 | 588 | 570 | 575 | 3,600 |
| 2025/01/16 | 599 | 599 | 590 | 590 | 700 |
| 2025/01/15 | 598 | 598 | 595 | 598 | 300 |
| 2025/01/14 | 592 | 597 | 591 | 591 | 400 |
| 2025/01/10 | 596 | 600 | 596 | 597 | 400 |
| 2025/01/09 | 596 | 605 | 595 | 596 | 2,000 |
| 2025/01/08 | 600 | 605 | 593 | 603 | 1,600 |
| 2025/01/07 | 596 | 610 | 596 | 608 | 2,500 |
| 2025/01/06 | 606 | 606 | 593 | 595 | 3,600 |
| 2024/12/30 | 601 | 617 | 601 | 607 | 3,200 |
| 2024/12/27 | 586 | 608 | 586 | 608 | 7,400 |
| 2024/12/26 | 596 | 596 | 588 | 588 | 14,300 |
| 2024/12/25 | 600 | 606 | 596 | 596 | 29,900 |
| 2024/12/24 | 602 | 615 | 598 | 598 | 2,700 |
| 2024/12/23 | 600 | 618 | 598 | 602 | 104,200 |
| 2024/12/20 | 612 | 619 | 610 | 610 | 5,400 |
| 2024/12/19 | 614 | 626 | 609 | 614 | 6,300 |
| 2024/12/18 | 623 | 639 | 623 | 624 | 2,600 |
| 2024/12/17 | 635 | 642 | 621 | 631 | 3,700 |
| 2024/12/16 | 648 | 648 | 640 | 645 | 3,100 |
| 2024/12/13 | 640 | 641 | 635 | 641 | 1,800 |
| 2024/12/12 | 641 | 646 | 641 | 641 | 2,200 |
| 2024/12/11 | 645 | 651 | 644 | 644 | 3,900 |
| 2024/12/10 | 640 | 655 | 633 | 645 | 7,100 |
| 2024/12/09 | 641 | 641 | 629 | 640 | 2,600 |
| 2024/12/06 | 630 | 633 | 623 | 627 | 1,700 |
| 2024/12/05 | 632 | 640 | 622 | 629 | 4,500 |
| 2024/12/04 | 637 | 645 | 636 | 636 | 2,600 |
| 2024/12/03 | 631 | 638 | 630 | 635 | 3,400 |
| 2024/12/02 | 620 | 630 | 620 | 630 | 1,400 |
| 2024/11/29 | 627 | 630 | 626 | 627 | 1,000 |
| 2024/11/28 | 626 | 630 | 612 | 628 | 10,300 |
| 2024/11/27 | 621 | 624 | 620 | 624 | 5,800 |
| 2024/11/26 | 613 | 624 | 613 | 621 | 2,500 |
| 2024/11/25 | 623 | 623 | 623 | 623 | 500 |
| 2024/11/22 | 626 | 628 | 615 | 619 | 1,000 |
| 2024/11/21 | 628 | 628 | 618 | 627 | 1,500 |
| 2024/11/19 | 615 | 625 | 615 | 625 | 300 |
| 2024/11/18 | 614 | 616 | 614 | 616 | 700 |
| 2024/11/15 | 618 | 619 | 610 | 616 | 1,800 |
| 2024/11/14 | 611 | 620 | 610 | 618 | 2,500 |
| 2024/11/12 | 626 | 626 | 615 | 626 | 1,000 |
| 2024/11/11 | 607 | 626 | 607 | 626 | 800 |
| 2024/11/08 | 614 | 627 | 614 | 627 | 3,400 |
| 2024/11/07 | 626 | 627 | 620 | 624 | 8,700 |
| 2024/11/06 | 611 | 626 | 610 | 624 | 6,800 |
| 2024/11/05 | 614 | 629 | 590 | 614 | 2,500 |
| 2024/11/01 | 629 | 629 | 614 | 614 | 2,200 |
| 2024/10/31 | 619 | 626 | 614 | 626 | 1,800 |
| 2024/10/30 | 631 | 639 | 610 | 629 | 8,600 |
| 2024/10/29 | 566 | 622 | 566 | 622 | 24,100 |
| 2024/10/28 | 566 | 566 | 556 | 565 | 1,200 |
| 2024/10/25 | 557 | 566 | 547 | 566 | 1,600 |
| 2024/10/24 | 570 | 570 | 566 | 567 | 3,100 |
| 2024/10/23 | 555 | 567 | 554 | 565 | 4,300 |
| 2024/10/22 | 558 | 560 | 558 | 558 | 1,900 |
| 2024/10/21 | 564 | 578 | 555 | 558 | 6,900 |
| 2024/10/18 | 573 | 619 | 552 | 566 | 18,200 |
| 2024/10/17 | 570 | 570 | 562 | 563 | 3,000 |
| 2024/10/16 | 586 | 594 | 570 | 570 | 3,800 |
| 2024/10/15 | 582 | 587 | 580 | 586 | 2,300 |
| 2024/10/11 | 583 | 584 | 583 | 584 | 300 |
| 2024/10/10 | 581 | 583 | 575 | 583 | 1,000 |
| 2024/10/09 | 581 | 582 | 580 | 581 | 2,200 |
| 2024/10/08 | 581 | 581 | 564 | 565 | 500 |
| 2024/10/07 | 569 | 582 | 550 | 582 | 4,500 |
| 2024/10/04 | 564 | 569 | 564 | 569 | 800 |
| 2024/10/03 | 565 | 565 | 556 | 564 | 2,400 |