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
2010/12/30 80 80 80 80 2,000
2010/12/29 0 0 0 80 0
2010/12/28 81 81 80 80 13,000
2010/12/27 83 84 81 81 14,000
2010/12/24 79 81 79 81 12,000
2010/12/22 79 80 77 77 9,000
2010/12/21 76 81 76 76 14,000
2010/12/20 75 81 75 76 11,000
2010/12/17 75 78 73 73 10,000
2010/12/16 73 79 73 75 53,000
2010/12/15 75 76 73 73 8,000
2010/12/14 73 75 73 75 16,000
2010/12/13 0 0 0 73 0
2010/12/10 71 73 71 73 25,000
2010/12/09 70 71 70 71 3,000
2010/12/08 71 73 70 71 15,000
2010/12/07 0 0 0 74 0
2010/12/06 75 75 74 74 6,000
2010/12/03 0 0 0 73 0
2010/12/02 68 73 68 73 3,000
2010/12/01 66 66 65 66 5,000
2010/11/30 0 0 0 67 0
2010/11/29 69 69 67 67 12,000
2010/11/26 67 71 67 71 13,000
2010/11/25 65 68 65 66 3,000
2010/11/24 63 64 63 64 3,000
2010/11/22 65 65 63 63 5,000
2010/11/19 0 0 0 63 0
2010/11/18 63 63 63 63 4,000
2010/11/17 0 0 0 62 0
2010/11/16 66 66 62 62 27,000
2010/11/15 63 64 61 61 12,000
2010/11/12 62 63 62 63 3,000
2010/11/11 0 0 0 63 0
2010/11/10 61 65 61 63 11,000
2010/11/09 62 64 62 64 10,000
2010/11/08 61 61 57 60 7,000
2010/11/05 58 60 58 60 4,000
2010/11/04 60 61 60 61 3,000
2010/11/02 64 64 59 59 2,000
2010/11/01 0 0 0 62 0
2010/10/29 62 62 62 62 2,000
2010/10/28 61 63 61 63 3,000
2010/10/27 68 68 62 62 13,000
2010/10/26 61 63 61 63 6,000
2010/10/25 0 0 0 60 0
2010/10/22 60 60 60 60 2,000
2010/10/21 62 62 62 62 1,000
2010/10/20 63 63 63 63 2,000
2010/10/19 60 61 60 60 3,000
2010/10/18 66 66 60 60 9,000
2010/10/15 61 61 61 61 1,000
2010/10/14 64 64 60 60 3,000
2010/10/13 64 64 64 64 1,000
2010/10/12 65 65 64 64 5,000
2010/10/08 0 0 0 60 0
2010/10/07 0 0 0 60 0
2010/10/06 60 60 60 60 7,000
2010/10/05 60 60 60 60 18,000
2010/10/04 62 62 60 60 2,000
2010/10/01 62 62 59 62 9,000
2010/09/30 62 62 57 62 18,000
2010/09/29 0 0 0 66 0
2010/09/28 66 66 66 66 1,000
2010/09/27 66 67 66 67 9,000
2010/09/24 67 67 64 64 4,000
2010/09/22 67 67 67 67 3,000
2010/09/21 0 0 0 67 0
2010/09/17 0 0 0 67 0
2010/09/16 70 70 67 67 15,000
2010/09/15 68 69 68 68 5,000
2010/09/14 67 67 67 67 7,000
2010/09/13 0 0 0 68 0
2010/09/10 68 68 68 68 6,000
2010/09/09 66 67 66 67 11,000
2010/09/08 63 66 63 66 3,000
2010/09/07 64 65 64 65 8,000
2010/09/06 62 63 62 63 4,000
2010/09/03 65 65 65 65 1,000
2010/09/02 61 63 61 62 13,000
2010/09/01 60 60 60 60 11,000
2010/08/31 62 62 62 62 3,000
2010/08/30 60 63 60 61 45,000
2010/08/27 65 65 62 62 21,000
2010/08/26 67 67 63 63 7,000
2010/08/25 66 67 66 67 2,000
2010/08/24 0 0 0 66 0
2010/08/23 66 67 66 66 6,000
2010/08/20 0 0 0 65 0
2010/08/19 0 0 0 65 0
2010/08/18 0 0 0 65 0
2010/08/17 65 65 65 65 8,000
2010/08/16 64 64 64 64 6,000
2010/08/13 63 64 63 64 2,000
2010/08/12 63 63 61 61 9,000
2010/08/11 63 63 61 63 60,000
2010/08/10 70 70 63 64 33,000
2010/08/09 65 69 65 68 28,000
2010/08/06 71 72 68 69 22,000
2010/08/05 72 73 70 71 32,000
2010/08/04 76 76 76 76 1,000
2010/08/03 0 0 0 80 0
2010/08/02 0 0 0 80 0
2010/07/30 80 80 80 80 8,000
2010/07/29 82 82 81 81 2,000
2010/07/28 86 86 82 82 6,000
2010/07/27 86 86 86 86 6,000
2010/07/26 80 82 80 82 12,000
2010/07/23 75 80 75 80 4,000
2010/07/22 0 0 0 77 0
2010/07/21 0 0 0 77 0
2010/07/20 77 77 77 77 1,000
2010/07/16 83 83 78 78 7,000
2010/07/15 80 82 80 82 5,000
2010/07/14 80 80 80 80 3,000
2010/07/13 0 0 0 83 0
2010/07/12 0 0 0 83 0
2010/07/09 83 83 83 83 1,000
2010/07/08 0 0 0 83 0
2010/07/07 0 0 0 83 0
2010/07/06 83 83 83 83 2,000
2010/07/05 83 83 83 83 6,000
2010/07/02 82 82 80 80 4,000
2010/07/01 81 81 79 79 15,000
2010/06/30 77 78 77 78 4,000
2010/06/29 79 81 78 81 5,000
2010/06/28 84 84 81 81 12,000
2010/06/25 83 85 83 85 4,000
2010/06/24 83 83 83 83 2,000
2010/06/23 83 83 83 83 2,000
2010/06/22 82 82 80 82 10,000
2010/06/21 83 84 83 84 12,000
2010/06/18 85 86 85 86 3,000
2010/06/17 88 88 88 88 2,000
2010/06/16 92 92 88 88 10,000
2010/06/15 90 93 90 93 3,000
2010/06/14 91 91 90 90 2,000
2010/06/11 0 0 0 88 0
2010/06/10 88 88 88 88 1,000
2010/06/09 0 0 0 90 0
2010/06/08 0 0 0 90 0
2010/06/07 0 0 0 90 0
2010/06/04 0 0 0 90 0
2010/06/03 92 92 90 90 2,000
2010/06/02 88 88 88 88 4,000
2010/06/01 0 0 0 88 0
2010/05/31 88 88 88 88 2,000
2010/05/28 0 0 0 87 0
2010/05/27 87 87 86 87 42,000
2010/05/26 84 84 83 83 7,000
2010/05/25 85 85 85 85 5,000
2010/05/24 90 90 83 83 11,000
2010/05/21 82 82 78 80 6,000
2010/05/20 85 85 81 82 3,000
2010/05/19 87 89 85 85 6,000
2010/05/18 0 0 0 91 0
2010/05/17 94 94 91 91 13,000
2010/05/14 93 94 92 93 24,000
2010/05/13 100 100 98 98 3,000
2010/05/12 98 99 98 99 7,000
2010/05/11 99 102 99 102 4,000
2010/05/10 99 99 99 99 1,000
2010/05/07 103 103 97 99 88,000
2010/05/06 103 107 103 103 15,000
2010/04/30 103 103 102 102 2,000
2010/04/28 105 105 101 101 18,000
2010/04/27 106 109 105 105 18,000
2010/04/26 103 110 103 107 60,000
2010/04/23 98 103 98 103 24,000
2010/04/22 95 97 94 97 5,000
2010/04/21 96 96 96 96 2,000
2010/04/20 0 0 0 95 0
2010/04/19 95 95 94 95 22,000
2010/04/16 99 99 92 95 98,000
2010/04/15 100 100 97 97 13,000
2010/04/14 99 99 97 97 33,000
2010/04/13 98 100 98 99 6,000
2010/04/12 100 100 98 100 16,000
2010/04/09 96 100 96 100 8,000
2010/04/08 98 98 96 96 4,000
2010/04/07 97 97 97 97 3,000
2010/04/06 102 104 97 97 30,000
2010/04/05 96 102 96 99 14,000
2010/04/02 93 98 93 96 10,000
2010/04/01 95 95 92 93 19,000
2010/03/31 96 96 93 95 5,000
2010/03/30 99 99 99 99 4,000
2010/03/29 100 100 95 95 13,000
2010/03/26 93 99 91 91 37,000
2010/03/25 87 92 87 92 15,000
2010/03/24 86 87 86 86 8,000
2010/03/23 87 89 87 89 6,000
2010/03/19 89 90 88 90 12,000
2010/03/18 91 92 91 91 14,000
2010/03/17 91 91 89 90 11,000
2010/03/16 92 94 89 91 29,000
2010/03/15 90 94 86 89 40,000
2010/03/12 82 85 81 85 66,000
2010/03/11 79 82 79 82 2,000
2010/03/10 78 78 78 78 2,000
2010/03/09 78 78 77 78 18,000
2010/03/08 79 80 77 80 23,000
2010/03/05 78 78 78 78 2,000
2010/03/04 79 79 79 79 9,000
2010/03/03 79 79 78 79 3,000
2010/03/02 82 82 82 82 2,000
2010/03/01 82 83 82 82 29,000
2010/02/26 77 80 77 80 5,000
2010/02/25 77 80 77 79 10,000
2010/02/24 77 78 76 78 7,000
2010/02/23 78 78 77 77 7,000
2010/02/22 78 79 78 79 5,000
2010/02/19 81 81 80 80 6,000
2010/02/18 79 81 78 81 22,000
2010/02/17 78 81 78 81 5,000
2010/02/16 81 84 77 77 37,000
2010/02/15 78 79 78 78 18,000
2010/02/12 78 78 76 77 18,000
2010/02/10 78 78 77 78 22,000
2010/02/09 80 80 76 77 200,000
2010/02/08 79 108 79 85 504,000
2010/02/05 74 78 74 78 10,000
2010/02/04 79 79 74 74 3,000
2010/02/03 80 80 77 77 2,000
2010/02/02 80 80 77 77 5,000
2010/02/01 78 78 77 77 9,000
2010/01/29 79 81 78 81 7,000
2010/01/28 82 82 79 80 8,000
2010/01/27 83 83 79 80 10,000
2010/01/26 79 82 79 82 17,000
2010/01/25 77 78 77 78 5,000
2010/01/22 77 77 77 77 2,000
2010/01/21 77 77 77 77 2,000
2010/01/20 77 77 76 76 4,000
2010/01/19 78 79 78 79 4,000
2010/01/18 81 82 78 78 19,000
2010/01/15 80 80 80 80 15,000
2010/01/14 80 81 80 80 11,000
2010/01/13 80 80 79 80 12,000
2010/01/12 76 81 76 81 35,000
2010/01/08 76 76 73 76 12,000
2010/01/07 73 75 71 75 11,000
2010/01/06 73 74 73 74 4,000
2010/01/05 73 73 73 73 1,000
2010/01/04 73 73 73 73 1,000

このページの先頭へ