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
2008/12/29 86 86 86 86 9,000
2008/12/26 68 73 68 73 7,000
2008/12/25 73 73 73 73 1,000
2008/12/24 67 67 67 67 1,000
2008/12/18 78 78 78 78 12,000
2008/12/16 83 83 83 83 8,000
2008/12/12 71 80 71 80 3,000
2008/12/08 85 85 81 81 13,000
2008/12/03 60 60 58 58 11,000
2008/12/02 62 62 59 59 2,000
2008/12/01 62 62 61 61 2,000
2008/11/28 63 63 63 63 2,000
2008/11/27 65 68 65 67 19,000
2008/11/26 69 69 65 65 9,000
2008/11/25 66 66 65 65 6,000
2008/11/21 69 69 65 66 9,000
2008/11/20 72 72 71 71 3,000
2008/11/19 73 73 72 72 5,000
2008/11/18 72 72 72 72 1,000
2008/11/17 80 80 79 79 10,000
2008/11/14 74 74 74 74 1,000
2008/11/10 70 75 70 75 2,000
2008/11/06 77 78 75 75 9,000
2008/11/05 75 75 70 73 8,000
2008/11/04 75 75 75 75 2,000
2008/10/30 78 79 70 75 18,000
2008/10/29 77 78 77 78 14,000
2008/10/28 75 75 75 75 1,000
2008/10/27 77 77 77 77 10,000
2008/10/23 65 65 65 65 4,000
2008/10/22 73 73 66 69 10,000
2008/10/21 76 76 72 72 3,000
2008/10/17 75 78 73 73 13,000
2008/10/16 74 76 73 76 25,000
2008/10/15 74 74 70 73 19,000
2008/10/14 60 74 60 74 30,000
2008/10/10 56 56 53 55 88,000
2008/10/09 50 66 50 56 35,000
2008/10/08 60 60 45 50 159,000
2008/10/07 58 64 58 63 12,000
2008/10/06 70 73 69 73 34,000
2008/10/02 85 90 85 90 3,000
2008/10/01 91 96 90 90 10,000
2008/09/30 91 95 91 95 2,000
2008/09/29 106 106 106 106 7,000
2008/09/26 100 105 100 105 4,000
2008/09/25 100 100 100 100 2,000
2008/09/24 95 95 95 95 1,000
2008/09/22 93 100 92 100 9,000
2008/09/19 91 91 91 91 7,000
2008/09/17 100 100 100 100 5,000
2008/09/16 104 104 99 99 9,000
2008/09/12 96 99 96 99 3,000
2008/09/05 95 95 88 95 4,000
2008/09/04 100 100 100 100 1,000
2008/09/01 93 93 91 91 2,000
2008/08/28 95 95 95 95 1,000
2008/08/27 105 105 105 105 7,000
2008/08/26 100 101 100 101 3,000
2008/08/25 96 101 96 101 4,000
2008/08/20 95 95 95 95 1,000
2008/08/19 103 103 100 100 97,000
2008/08/18 108 108 103 103 6,000
2008/08/15 98 98 98 98 2,000
2008/08/14 99 99 93 93 8,000
2008/08/12 101 101 99 99 5,000
2008/08/11 104 104 104 104 1,000
2008/08/08 105 105 105 105 2,000
2008/08/07 110 110 110 110 1,000
2008/08/05 106 106 106 106 2,000
2008/08/04 104 106 104 106 3,000
2008/08/01 109 109 104 104 9,000
2008/07/31 110 110 110 110 1,000
2008/07/30 116 116 116 116 1,000
2008/07/28 116 116 114 114 17,000
2008/07/25 110 110 110 110 1,000
2008/07/24 110 110 110 110 1,000
2008/07/23 109 109 109 109 3,000
2008/07/18 112 112 112 112 1,000
2008/07/16 117 117 113 113 7,000
2008/07/15 116 116 113 113 4,000
2008/07/11 116 119 116 118 14,000
2008/07/10 111 115 110 110 12,000
2008/07/09 114 114 111 111 2,000
2008/07/08 110 111 110 111 7,000
2008/07/07 120 120 110 110 10,000
2008/07/04 107 109 107 109 2,000
2008/07/03 109 109 109 109 3,000
2008/07/01 123 123 118 118 14,000
2008/06/27 117 117 109 110 18,000
2008/06/26 111 111 106 106 3,000
2008/06/25 111 111 105 110 13,000
2008/06/23 110 113 110 111 5,000
2008/06/20 117 117 117 117 2,000
2008/06/19 117 118 117 118 6,000
2008/06/18 117 117 117 117 1,000
2008/06/17 114 114 114 114 3,000
2008/06/16 118 118 115 115 12,000
2008/06/13 119 119 119 119 7,000
2008/06/12 111 111 111 111 1,000
2008/06/11 109 111 106 111 8,000
2008/06/10 113 113 113 113 1,000
2008/06/06 115 115 113 113 3,000
2008/06/05 112 115 112 115 5,000
2008/06/03 114 116 114 114 10,000
2008/06/02 110 114 110 114 2,000
2008/05/29 115 115 110 110 8,000
2008/05/28 110 115 110 115 2,000
2008/05/27 118 118 115 115 8,000
2008/05/26 117 117 116 117 5,000
2008/05/23 116 116 116 116 4,000
2008/05/22 115 115 115 115 5,000
2008/05/21 116 117 116 116 7,000
2008/05/20 118 118 118 118 1,000
2008/05/19 119 119 119 119 4,000
2008/05/16 119 119 119 119 5,000
2008/05/15 117 120 116 119 16,000
2008/05/13 115 115 115 115 4,000
2008/05/12 111 111 111 111 1,000
2008/05/09 112 115 112 115 3,000
2008/05/08 117 117 112 112 4,000
2008/05/07 115 117 115 117 5,000
2008/05/02 115 115 115 115 3,000
2008/04/30 110 110 110 110 5,000
2008/04/28 119 119 115 115 20,000
2008/04/25 110 125 110 115 45,000
2008/04/24 104 108 104 108 12,000
2008/04/23 104 104 103 103 4,000
2008/04/22 104 104 104 104 1,000
2008/04/21 101 101 100 100 6,000
2008/04/18 101 101 101 101 1,000
2008/04/17 100 100 100 100 10,000
2008/04/16 105 105 101 102 7,000
2008/04/15 103 103 103 103 1,000
2008/04/14 104 104 103 103 3,000
2008/04/11 103 103 103 103 2,000
2008/04/10 103 103 103 103 3,000
2008/04/09 105 105 105 105 1,000
2008/04/08 100 103 100 103 16,000
2008/04/07 99 100 99 100 5,000
2008/04/04 103 103 100 100 2,000
2008/04/03 100 100 100 100 1,000
2008/04/02 102 102 102 102 2,000
2008/03/31 98 99 97 97 13,000
2008/03/28 98 100 98 100 3,000
2008/03/27 104 104 104 104 7,000
2008/03/26 102 103 97 103 6,000
2008/03/25 102 102 102 102 3,000
2008/03/19 99 101 99 101 37,000
2008/03/18 105 105 96 99 23,000
2008/03/17 106 106 100 100 9,000
2008/03/14 107 107 101 101 5,000
2008/03/12 108 108 106 106 2,000
2008/03/11 99 99 99 99 2,000
2008/03/10 110 110 100 102 8,000
2008/03/07 112 119 110 110 15,000
2008/03/06 106 107 105 107 8,000
2008/03/05 103 103 103 103 6,000
2008/03/03 102 105 101 103 12,000
2008/02/29 110 110 110 110 6,000
2008/02/28 112 112 110 110 2,000
2008/02/27 117 117 112 112 13,000
2008/02/26 118 118 112 112 7,000
2008/02/25 116 117 116 117 5,000
2008/02/22 111 118 105 116 105,000
2008/02/21 101 130 101 125 109,000
2008/02/20 101 101 100 100 2,000
2008/02/19 103 103 102 103 5,000
2008/02/18 108 108 108 108 10,000
2008/02/15 98 103 98 103 4,000
2008/02/14 97 98 96 98 6,000
2008/02/13 95 97 95 97 3,000
2008/02/12 100 100 97 97 16,000
2008/02/08 99 100 99 100 4,000
2008/02/07 97 100 97 100 7,000
2008/02/06 102 102 97 101 17,000
2008/02/05 102 102 100 102 13,000
2008/02/04 104 105 102 105 18,000
2008/02/01 107 107 106 106 7,000
2008/01/31 102 102 102 102 6,000
2008/01/30 105 108 103 103 13,000
2008/01/29 100 100 100 100 4,000
2008/01/28 115 115 90 99 17,000
2008/01/25 96 105 94 105 25,000
2008/01/24 94 96 94 96 18,000
2008/01/23 90 92 90 92 24,000
2008/01/22 92 92 90 90 33,000
2008/01/21 92 96 92 92 32,000
2008/01/18 90 96 90 91 43,000
2008/01/17 87 93 84 90 54,000
2008/01/16 95 95 75 83 100,000
2008/01/15 100 100 96 97 36,000
2008/01/11 105 107 105 107 24,000
2008/01/10 110 114 110 110 45,000
2008/01/09 119 119 113 115 11,000
2008/01/08 122 122 119 119 13,000
2008/01/07 112 114 112 114 6,000
2008/01/04 115 115 112 112 5,000

このページの先頭へ