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
2000/12/29 180 214 180 200 290,000
2000/12/28 171 188 171 180 46,000
2000/12/27 187 187 173 176 71,000
2000/12/26 190 190 177 177 26,000
2000/12/25 197 197 177 185 24,000
2000/12/22 166 199 166 171 77,000
2000/12/21 187 187 165 165 71,000
2000/12/20 205 213 197 197 154,000
2000/12/19 206 214 203 205 64,000
2000/12/18 193 211 191 205 91,000
2000/12/15 193 198 193 193 53,000
2000/12/14 208 220 196 198 212,000
2000/12/13 198 199 190 198 64,000
2000/12/12 190 200 190 197 44,000
2000/12/11 193 199 188 190 69,000
2000/12/08 193 195 183 193 65,000
2000/12/07 195 218 188 188 405,000
2000/12/06 165 200 162 200 229,000
2000/12/05 180 180 163 165 87,000
2000/12/04 145 180 145 178 140,000
2000/12/01 136 140 136 139 98,000
2000/11/30 155 159 135 146 118,000
2000/11/29 150 170 145 165 102,000
2000/11/28 200 205 180 180 114,000
2000/11/27 187 204 185 200 269,000
2000/11/24 195 230 185 185 709,000
2000/11/22 185 207 178 195 494,000
2000/11/21 173 188 166 185 482,000
2000/11/20 157 178 146 163 187,000
2000/11/17 142 160 132 157 219,000
2000/11/16 110 161 106 112 439,000
2000/11/15 120 136 111 111 99,000
2000/11/14 106 115 98 111 281,000
2000/11/13 88 114 87 105 188,000
2000/11/10 84 84 80 84 10,000
2000/11/09 88 88 84 84 5,000
2000/11/08 80 80 76 76 10,000
2000/11/07 80 80 79 79 6,000
2000/11/06 78 78 73 78 13,000
2000/11/02 78 78 73 73 7,000
2000/11/01 78 78 75 78 10,000
2000/10/31 79 79 76 76 7,000
2000/10/30 87 87 79 79 9,000
2000/10/27 87 87 85 85 12,000
2000/10/26 81 81 73 73 9,000
2000/10/25 79 80 76 80 4,000
2000/10/24 75 78 73 78 3,000
2000/10/23 78 78 74 74 5,000
2000/10/19 78 78 78 78 1,000
2000/10/17 84 84 84 84 3,000
2000/10/16 85 85 85 85 10,000
2000/10/13 83 83 73 75 5,000
2000/10/12 80 80 66 66 7,000
2000/10/11 86 86 85 85 7,000
2000/10/10 86 86 86 86 2,000
2000/10/06 86 86 86 86 6,000
2000/10/05 86 86 86 86 10,000
2000/10/04 86 86 85 85 13,000
2000/10/03 85 85 85 85 2,000
2000/09/29 101 101 101 101 4,000
2000/09/27 102 102 102 102 9,000
2000/09/26 98 98 98 98 3,000
2000/09/25 96 96 96 96 1,000
2000/09/20 98 101 98 101 2,000
2000/09/18 109 109 109 109 6,000
2000/09/14 95 95 95 95 5,000
2000/09/13 96 96 95 95 5,000
2000/09/12 96 96 96 96 1,000
2000/09/11 96 96 96 96 2,000
2000/09/07 94 94 94 94 2,000
2000/09/05 95 105 95 105 5,000
2000/08/31 100 108 100 108 5,000
2000/08/30 100 100 100 100 2,000
2000/08/29 109 109 97 97 3,000
2000/08/28 115 115 110 110 11,000
2000/08/25 96 96 96 96 1,000
2000/08/24 96 98 95 95 5,000
2000/08/23 96 96 96 96 1,000
2000/08/18 100 100 100 100 1,000
2000/08/16 105 105 105 105 7,000
2000/08/15 102 102 102 102 2,000
2000/08/09 101 101 100 100 3,000
2000/08/08 102 102 100 100 5,000
2000/08/07 102 102 90 96 14,000
2000/08/02 102 102 102 102 2,000
2000/08/01 100 109 100 106 6,000
2000/07/31 105 105 99 99 11,000
2000/07/27 115 115 115 115 8,000
2000/07/26 105 105 105 105 1,000
2000/07/25 105 105 105 105 3,000
2000/07/24 110 110 110 110 2,000
2000/07/21 113 113 110 110 4,000
2000/07/17 116 116 116 116 6,000
2000/07/13 111 111 110 110 12,000
2000/07/12 110 111 110 111 3,000
2000/07/10 119 119 119 119 15,000
2000/07/07 113 113 110 112 7,000
2000/07/04 109 115 109 115 10,000
2000/07/03 105 105 105 105 6,000
2000/06/30 103 103 103 103 1,000
2000/06/29 103 103 103 103 2,000
2000/06/28 105 105 103 103 5,000
2000/06/27 109 109 109 109 8,000
2000/06/26 101 102 101 102 3,000
2000/06/23 102 102 102 102 1,000
2000/06/22 102 102 102 102 4,000
2000/06/21 101 101 101 101 6,000
2000/06/20 101 101 101 101 15,000
2000/06/19 101 102 101 102 2,000
2000/06/16 109 109 109 109 6,000
2000/06/15 101 102 101 102 5,000
2000/06/13 109 109 109 109 4,000
2000/06/12 102 102 102 102 6,000
2000/06/09 102 102 102 102 4,000
2000/06/06 102 102 102 102 2,000
2000/06/05 103 103 103 103 1,000
2000/06/02 103 103 103 103 1,000
2000/06/01 103 103 103 103 3,000
2000/05/31 103 103 103 103 1,000
2000/05/30 103 103 103 103 3,000
2000/05/29 119 119 119 119 8,000
2000/05/26 101 101 101 101 1,000
2000/05/25 100 100 100 100 1,000
2000/05/24 100 100 100 100 1,000
2000/05/23 104 104 101 101 7,000
2000/05/19 105 107 105 105 4,000
2000/05/18 105 110 105 105 9,000
2000/05/17 114 114 105 105 5,000
2000/05/16 117 117 117 117 6,000
2000/05/15 101 102 101 102 2,000
2000/05/12 104 104 102 102 3,000
2000/05/10 104 104 104 104 1,000
2000/05/09 105 109 104 104 3,000
2000/05/08 104 104 104 104 1,000
2000/05/02 104 104 104 104 2,000
2000/05/01 102 102 102 102 2,000
2000/04/28 116 116 115 115 8,000
2000/04/27 101 120 101 120 9,000
2000/04/26 101 101 101 101 3,000
2000/04/25 101 101 101 101 4,000
2000/04/24 101 101 101 101 3,000
2000/04/21 101 101 101 101 2,000
2000/04/20 100 100 100 100 1,000
2000/04/19 100 100 100 100 7,000
2000/04/17 107 114 107 114 6,000
2000/04/12 102 107 102 107 2,000
2000/04/11 102 102 102 102 1,000
2000/04/10 108 108 100 101 6,000
2000/04/07 108 108 108 108 1,000
2000/04/05 108 108 108 108 2,000
2000/04/04 105 105 105 105 1,000
2000/04/03 105 105 105 105 1,000
2000/03/31 107 107 105 105 4,000
2000/03/29 106 106 106 106 2,000
2000/03/28 101 104 101 104 6,000
2000/03/27 120 120 120 120 8,000
2000/03/24 100 110 100 110 4,000
2000/03/21 105 105 105 105 3,000
2000/03/16 120 120 120 120 6,000
2000/03/13 100 100 100 100 2,000
2000/03/10 118 118 118 118 2,000
2000/03/09 113 113 113 113 1,000
2000/03/08 100 100 100 100 1,000
2000/03/07 106 106 106 106 2,000
2000/03/06 105 105 105 105 1,000
2000/03/03 111 111 111 111 2,000
2000/03/02 111 111 111 111 1,000
2000/03/01 110 110 110 110 3,000
2000/02/29 115 115 110 110 3,000
2000/02/28 120 120 110 110 10,000
2000/02/25 105 105 105 105 1,000
2000/02/24 106 106 105 105 6,000
2000/02/23 105 105 105 105 1,000
2000/02/18 110 110 110 110 1,000
2000/02/17 111 111 111 111 1,000
2000/02/16 120 120 110 110 8,000
2000/02/15 105 105 105 105 1,000
2000/02/14 111 111 111 111 1,000
2000/02/10 112 120 111 111 3,000
2000/02/09 110 110 110 110 2,000
2000/02/08 130 130 130 130 4,000
2000/02/04 110 110 110 110 3,000
2000/02/03 110 110 110 110 1,000
2000/02/02 110 110 110 110 1,000
2000/01/27 125 125 125 125 7,000
2000/01/25 115 115 110 110 6,000
2000/01/24 110 110 110 110 4,000
2000/01/21 123 123 110 110 5,000
2000/01/20 130 130 130 130 1,000
2000/01/19 120 130 120 130 10,000
2000/01/18 120 120 110 110 5,000
2000/01/17 120 120 120 120 2,000
2000/01/14 108 108 108 108 2,000
2000/01/13 110 110 107 107 6,000
2000/01/12 106 106 106 106 1,000
2000/01/07 105 105 101 101 5,000
2000/01/05 100 100 100 100 1,000
2000/01/04 130 130 130 130 4,000

このページの先頭へ