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
2002/12/30 62 65 62 65 4,000
2002/12/27 62 62 62 62 13,000
2002/12/26 59 60 58 59 14,000
2002/12/25 52 56 52 56 18,000
2002/12/24 52 53 51 52 9,000
2002/12/20 56 56 51 52 19,000
2002/12/19 55 58 55 58 6,000
2002/12/17 55 60 54 60 12,000
2002/12/16 59 59 55 55 15,000
2002/12/13 58 58 57 58 10,000
2002/12/12 58 58 57 57 5,000
2002/12/11 57 61 57 58 9,000
2002/12/10 63 63 59 59 12,000
2002/12/09 71 71 63 63 16,000
2002/12/06 61 63 61 63 3,000
2002/12/05 60 62 60 62 12,000
2002/12/04 62 62 62 62 4,000
2002/12/03 60 62 59 62 12,000
2002/12/02 60 61 59 61 11,000
2002/11/29 61 61 61 61 18,000
2002/11/28 61 61 61 61 2,000
2002/11/27 65 65 57 62 23,000
2002/11/26 62 65 61 63 8,000
2002/11/25 60 62 60 62 7,000
2002/11/22 55 55 55 55 6,000
2002/11/21 60 60 60 60 21,000
2002/11/20 60 65 60 65 5,000
2002/11/18 70 70 70 70 7,000
2002/11/15 65 65 65 65 8,000
2002/11/14 66 66 61 61 10,000
2002/11/13 65 65 65 65 3,000
2002/11/12 65 65 65 65 5,000
2002/11/11 65 65 65 65 11,000
2002/11/08 65 65 65 65 19,000
2002/11/07 67 68 65 67 17,000
2002/11/06 68 69 68 69 6,000
2002/11/05 72 72 70 70 8,000
2002/11/01 70 70 70 70 12,000
2002/10/31 73 73 70 71 30,000
2002/10/30 76 79 74 78 30,000
2002/10/28 79 79 79 79 11,000
2002/10/25 71 73 70 70 12,000
2002/10/24 70 70 70 70 5,000
2002/10/22 75 76 72 72 54,000
2002/10/21 75 76 74 76 9,000
2002/10/18 78 80 76 79 37,000
2002/10/17 76 78 76 78 8,000
2002/10/16 80 88 76 85 19,000
2002/10/15 74 77 74 75 14,000
2002/10/11 70 77 69 71 10,000
2002/10/10 70 70 65 66 27,000
2002/10/09 80 80 70 70 38,000
2002/10/08 78 83 78 78 12,000
2002/10/07 82 86 82 85 7,000
2002/10/04 90 97 86 97 11,000
2002/10/03 105 105 95 95 39,000
2002/10/02 95 102 94 102 67,000
2002/10/01 105 105 93 94 19,000
2002/09/30 100 108 98 100 167,000
2002/09/27 95 103 92 98 219,000
2002/09/26 85 90 84 89 39,000
2002/09/25 82 84 74 84 52,000
2002/09/24 82 90 82 85 59,000
2002/09/20 73 78 73 78 20,000
2002/09/19 86 86 76 76 8,000
2002/09/18 82 82 80 80 17,000
2002/09/17 81 82 80 80 11,000
2002/09/13 77 80 77 80 6,000
2002/09/12 82 83 76 83 34,000
2002/09/11 85 85 81 81 5,000
2002/09/10 84 90 84 88 45,000
2002/09/09 79 90 79 90 56,000
2002/09/06 72 80 70 80 37,000
2002/09/05 81 82 72 75 63,000
2002/09/04 88 91 85 85 12,000
2002/09/03 90 94 87 88 21,000
2002/09/02 98 98 87 89 47,000
2002/08/30 102 102 92 100 68,000
2002/08/29 110 123 100 100 374,000
2002/08/28 94 118 91 118 388,000
2002/08/27 94 94 86 91 30,000
2002/08/26 85 94 85 91 62,000
2002/08/23 94 98 85 86 108,000
2002/08/22 85 98 85 91 195,000
2002/08/21 97 97 86 86 148,000
2002/08/20 93 103 84 98 403,000
2002/08/19 77 85 74 85 159,000
2002/08/16 77 93 72 73 362,000
2002/08/15 76 76 69 72 107,000
2002/08/14 63 78 60 77 119,000
2002/08/13 60 62 60 62 8,000
2002/08/08 57 57 56 57 11,000
2002/08/07 57 57 56 56 2,000
2002/08/05 56 56 56 56 1,000
2002/08/02 57 57 57 57 1,000
2002/08/01 60 60 57 57 3,000
2002/07/31 57 57 57 57 1,000
2002/07/30 57 57 57 57 3,000
2002/07/29 60 60 57 57 15,000
2002/07/26 59 59 59 59 7,000
2002/07/25 60 60 57 60 5,000
2002/07/24 58 60 58 60 8,000
2002/07/23 57 58 57 58 14,000
2002/07/22 60 60 59 59 12,000
2002/07/19 60 63 60 63 17,000
2002/07/18 61 61 60 60 6,000
2002/07/17 63 63 63 63 1,000
2002/07/16 63 63 63 63 9,000
2002/07/15 62 62 60 60 7,000
2002/07/12 62 62 62 62 8,000
2002/07/11 61 61 61 61 2,000
2002/07/10 63 65 63 63 17,000
2002/07/09 64 64 63 64 4,000
2002/07/08 63 65 63 64 53,000
2002/07/05 59 62 59 61 4,000
2002/07/04 60 61 57 61 17,000
2002/07/03 61 61 56 61 3,000
2002/07/02 60 63 50 63 66,000
2002/07/01 62 62 61 61 3,000
2002/06/28 64 69 64 68 5,000
2002/06/27 72 72 72 72 12,000
2002/06/25 61 61 61 61 2,000
2002/06/24 59 60 59 60 4,000
2002/06/21 61 61 60 60 8,000
2002/06/20 63 63 60 60 8,000
2002/06/19 65 65 65 65 1,000
2002/06/17 72 72 72 72 7,000
2002/06/14 69 69 69 69 1,000
2002/06/13 66 67 66 67 4,000
2002/06/12 66 66 66 66 3,000
2002/06/11 67 67 67 67 3,000
2002/06/10 70 70 70 70 1,000
2002/06/06 67 67 67 67 1,000
2002/06/05 68 68 68 68 2,000
2002/06/04 68 68 68 68 1,000
2002/06/03 67 68 67 68 10,000
2002/05/31 77 77 70 70 3,000
2002/05/30 73 75 73 75 25,000
2002/05/28 69 70 69 70 7,000
2002/05/27 69 70 67 67 25,000
2002/05/24 67 68 67 67 6,000
2002/05/23 69 69 67 69 12,000
2002/05/22 64 64 63 63 5,000
2002/05/21 62 65 62 65 9,000
2002/05/16 69 69 69 69 8,000
2002/05/15 64 64 63 63 3,000
2002/05/14 64 64 64 64 1,000
2002/05/13 65 66 65 66 2,000
2002/05/10 65 65 65 65 8,000
2002/05/09 66 66 65 65 4,000
2002/05/08 71 71 65 66 35,000
2002/05/07 75 77 70 70 19,000
2002/05/02 67 85 67 72 213,000
2002/05/01 67 67 65 65 12,000
2002/04/30 73 73 73 73 11,000
2002/04/26 64 64 64 64 1,000
2002/04/25 62 63 62 63 4,000
2002/04/24 61 62 61 61 8,000
2002/04/22 62 62 60 60 8,000
2002/04/19 65 65 65 65 1,000
2002/04/18 65 65 65 65 5,000
2002/04/17 64 65 64 64 9,000
2002/04/16 65 65 65 65 12,000
2002/04/15 62 63 61 63 9,000
2002/04/12 60 62 60 61 10,000
2002/04/11 65 65 56 59 19,000
2002/04/10 61 61 61 61 6,000
2002/04/08 62 62 61 61 8,000
2002/04/05 61 61 61 61 3,000
2002/04/02 63 63 63 63 1,000
2002/04/01 61 61 61 61 1,000
2002/03/28 65 65 65 65 3,000
2002/03/27 70 70 65 65 16,000
2002/03/26 65 66 65 66 7,000
2002/03/25 66 66 66 66 2,000
2002/03/20 66 68 66 68 7,000
2002/03/18 69 69 69 69 8,000
2002/03/15 69 69 64 66 8,000
2002/03/13 69 69 69 69 2,000
2002/03/12 66 69 66 69 3,000
2002/03/11 70 70 63 63 5,000
2002/03/08 65 68 65 68 3,000
2002/03/07 64 65 64 65 14,000
2002/03/06 65 65 65 65 2,000
2002/03/05 69 69 69 69 1,000
2002/03/04 64 64 64 64 3,000
2002/03/01 65 65 64 64 5,000
2002/02/28 65 66 64 64 7,000
2002/02/27 70 70 65 65 22,000
2002/02/26 72 72 67 70 8,000
2002/02/25 70 70 70 70 1,000
2002/02/19 68 68 68 68 2,000
2002/02/18 75 75 65 65 19,000
2002/02/15 72 72 71 71 2,000
2002/02/14 68 70 68 70 3,000
2002/02/13 73 73 73 73 2,000
2002/02/12 72 73 72 73 2,000
2002/02/06 72 72 72 72 3,000
2002/02/05 72 72 72 72 2,000
2002/02/04 74 74 74 74 5,000
2002/01/31 79 79 79 79 9,000
2002/01/30 73 75 73 75 9,000
2002/01/29 77 79 72 73 29,000
2002/01/28 72 85 72 84 105,000
2002/01/25 64 70 64 65 20,000
2002/01/24 60 64 60 60 10,000
2002/01/23 61 61 58 60 8,000
2002/01/22 62 62 62 62 1,000
2002/01/21 54 62 54 60 21,000
2002/01/18 52 60 52 54 13,000
2002/01/17 55 56 51 51 12,000
2002/01/16 56 56 56 56 11,000
2002/01/15 54 54 51 51 5,000
2002/01/11 54 54 50 54 11,000
2002/01/10 53 58 53 55 12,000
2002/01/09 52 53 52 53 2,000
2002/01/07 52 52 47 47 9,000
2002/01/04 44 44 44 44 2,000

このページの先頭へ