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
1999/12/30 100 100 100 100 1,000
1999/12/29 100 100 100 100 1,000
1999/12/28 118 118 118 118 1,000
1999/12/27 110 120 110 120 8,000
1999/12/24 102 102 100 100 3,000
1999/12/22 101 102 101 102 2,000
1999/12/20 95 100 95 100 8,000
1999/12/16 120 128 110 110 9,000
1999/12/14 128 129 128 129 3,000
1999/12/13 120 130 120 130 13,000
1999/12/10 101 101 101 101 1,000
1999/12/09 111 111 100 100 7,000
1999/12/08 111 111 111 111 2,000
1999/12/07 111 111 111 111 1,000
1999/12/06 110 110 110 110 3,000
1999/11/30 125 125 125 125 6,000
1999/11/29 120 120 120 120 1,000
1999/11/26 111 111 111 111 5,000
1999/11/25 111 111 111 111 4,000
1999/11/24 112 112 111 111 13,000
1999/11/22 111 112 111 112 6,000
1999/11/16 120 125 120 125 5,000
1999/11/15 125 125 110 111 6,000
1999/11/12 115 115 115 115 8,000
1999/11/11 115 115 115 115 2,000
1999/11/10 115 115 115 115 1,000
1999/11/02 115 125 115 125 3,000
1999/10/28 135 135 135 135 1,000
1999/10/27 135 135 135 135 6,000
1999/10/22 129 129 129 129 1,000
1999/10/19 130 130 130 130 3,000
1999/10/18 131 131 130 130 7,000
1999/10/13 130 130 130 130 1,000
1999/10/07 116 116 116 116 1,000
1999/10/06 115 115 115 115 1,000
1999/10/05 125 125 125 125 1,000
1999/09/29 125 125 125 125 5,000
1999/09/28 111 115 111 115 5,000
1999/09/27 135 135 135 135 8,000
1999/09/24 125 125 125 125 2,000
1999/09/22 125 130 125 130 3,000
1999/09/16 133 133 125 125 11,000
1999/09/14 140 140 128 128 8,000
1999/09/10 131 131 130 130 2,000
1999/09/09 129 130 129 130 2,000
1999/09/08 130 130 130 130 1,000
1999/09/07 130 130 130 130 2,000
1999/09/06 129 130 128 128 6,000
1999/09/02 128 128 128 128 1,000
1999/09/01 140 140 140 140 1,000
1999/08/30 150 150 150 150 4,000
1999/08/27 135 135 135 135 2,000
1999/08/26 130 130 130 130 3,000
1999/08/20 146 146 140 140 5,000
1999/08/19 146 146 146 146 1,000
1999/08/18 148 148 148 148 8,000
1999/08/17 149 149 149 149 5,000
1999/08/16 145 145 145 145 2,000
1999/08/13 150 150 150 150 4,000
1999/08/12 136 136 136 136 2,000
1999/08/10 136 137 136 136 15,000
1999/08/09 141 141 141 141 4,000
1999/08/06 136 136 136 136 1,000
1999/08/05 136 136 136 136 12,000
1999/08/04 136 136 136 136 1,000
1999/08/03 136 136 136 136 4,000
1999/08/02 140 140 136 136 3,000
1999/07/29 150 150 150 150 13,000
1999/07/28 150 152 150 152 10,000
1999/07/27 150 150 145 145 13,000
1999/07/23 140 150 135 135 16,000
1999/07/22 141 141 140 140 2,000
1999/07/21 141 141 141 141 1,000
1999/07/19 149 149 140 140 10,000
1999/07/16 150 150 150 150 12,000
1999/07/15 150 150 150 150 6,000
1999/07/14 150 150 144 148 7,000
1999/07/13 150 150 150 150 1,000
1999/07/12 150 150 150 150 18,000
1999/07/09 150 150 143 143 8,000
1999/07/08 145 150 139 150 6,000
1999/07/06 150 150 136 138 10,000
1999/07/05 145 145 140 141 9,000
1999/07/02 140 140 140 140 3,000
1999/07/01 144 144 140 140 3,000
1999/06/30 150 150 145 145 8,000
1999/06/29 145 145 145 145 2,000
1999/06/28 149 149 140 140 2,000
1999/06/25 151 151 140 151 17,000
1999/06/24 153 153 148 152 9,000
1999/06/23 153 155 153 153 9,000
1999/06/22 155 155 145 153 16,000
1999/06/21 140 140 139 140 19,000
1999/06/18 140 140 135 135 5,000
1999/06/17 130 135 130 135 5,000
1999/06/16 135 140 135 135 8,000
1999/06/14 120 120 120 120 7,000
1999/06/08 117 125 117 125 7,000
1999/06/07 120 125 120 125 6,000
1999/06/04 120 120 120 120 1,000
1999/06/03 120 120 120 120 1,000
1999/06/01 120 120 117 117 15,000
1999/05/28 126 126 126 126 1,000
1999/05/27 135 135 135 135 7,000
1999/05/24 119 139 119 139 6,000
1999/05/20 140 140 118 118 16,000
1999/05/19 130 130 123 123 5,000
1999/05/18 130 130 130 130 2,000
1999/05/17 130 130 130 130 3,000
1999/05/14 125 125 123 123 5,000
1999/05/13 130 130 130 130 2,000
1999/05/11 130 130 130 130 2,000
1999/05/10 140 140 140 140 1,000
1999/05/07 129 140 129 140 3,000
1999/05/06 125 125 125 125 2,000
1999/04/30 122 122 122 122 1,000
1999/04/28 130 130 130 130 3,000
1999/04/27 130 130 130 130 5,000
1999/04/26 122 122 121 121 2,000
1999/04/23 122 122 122 122 2,000
1999/04/22 120 120 120 120 1,000
1999/04/21 135 135 135 135 2,000
1999/04/20 136 140 135 135 11,000
1999/04/19 140 140 135 135 5,000
1999/04/16 135 135 135 135 3,000
1999/04/15 140 140 135 135 5,000
1999/04/14 127 135 127 135 10,000
1999/04/13 134 134 127 127 2,000
1999/04/12 140 140 135 135 10,000
1999/04/09 130 137 128 137 24,000
1999/04/08 129 130 120 120 24,000
1999/04/07 120 122 120 120 3,000
1999/04/06 120 130 110 130 18,000
1999/04/02 107 107 107 107 2,000
1999/03/31 107 107 107 107 1,000
1999/03/30 109 109 103 103 5,000
1999/03/29 118 118 109 109 9,000
1999/03/26 118 118 118 118 1,000
1999/03/25 113 113 113 113 1,000
1999/03/24 106 113 106 113 2,000
1999/03/23 110 110 106 106 4,000
1999/03/19 115 115 101 101 8,000
1999/03/18 115 115 115 115 1,000
1999/03/17 109 109 108 108 4,000
1999/03/16 110 110 109 109 7,000
1999/03/08 100 110 100 110 6,000
1999/03/05 99 99 99 99 1,000
1999/03/04 100 100 100 100 2,000
1999/03/01 100 100 99 99 12,000
1999/02/23 100 100 98 98 7,000
1999/02/22 100 100 100 100 1,000
1999/02/19 101 101 101 101 3,000
1999/02/18 102 102 100 100 2,000
1999/02/17 111 113 111 113 4,000
1999/02/16 95 115 95 113 10,000
1999/02/15 96 96 96 96 2,000
1999/02/09 95 95 95 95 1,000
1999/02/08 100 100 100 100 1,000
1999/02/04 105 105 105 105 4,000
1999/02/03 105 105 105 105 2,000
1999/02/02 116 116 116 116 1,000
1999/01/28 115 117 115 117 5,000
1999/01/27 105 115 105 115 5,000
1999/01/26 100 100 100 100 1,000
1999/01/21 100 100 100 100 2,000
1999/01/19 100 100 100 100 3,000
1999/01/18 100 100 100 100 4,000
1999/01/14 95 95 95 95 1,000
1999/01/12 95 95 95 95 1,000
1999/01/11 95 95 95 95 2,000
1999/01/08 94 94 94 94 3,000

このページの先頭へ