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
2011/12/30 65 65 64 64 12,000
2011/12/29 63 63 63 63 1,000
2011/12/28 63 63 63 63 1,000
2011/12/27 65 65 64 65 9,000
2011/12/26 65 65 63 65 8,000
2011/12/22 66 68 65 65 11,000
2011/12/21 67 67 65 65 4,000
2011/12/16 70 70 70 70 6,000
2011/12/15 71 71 69 70 6,000
2011/12/14 68 69 68 69 15,000
2011/12/13 64 67 64 67 6,000
2011/12/12 69 69 67 68 6,000
2011/12/09 66 66 66 66 2,000
2011/12/08 67 67 67 67 2,000
2011/12/06 72 72 72 72 5,000
2011/12/05 71 72 65 68 19,000
2011/12/02 66 70 66 66 11,000
2011/12/01 62 65 62 65 9,000
2011/11/30 0 0 0 65 0
2011/11/29 0 0 0 65 0
2011/11/28 67 67 62 65 8,000
2011/11/25 63 65 63 64 10,000
2011/11/24 63 65 63 65 3,000
2011/11/22 63 65 63 65 11,000
2011/11/21 0 0 0 63 0
2011/11/18 63 63 63 63 1,000
2011/11/17 0 0 0 62 0
2011/11/16 64 64 62 62 7,000
2011/11/15 61 64 61 64 15,000
2011/11/14 64 64 64 64 1,000
2011/11/11 63 63 63 63 1,000
2011/11/10 63 65 63 65 3,000
2011/11/09 62 66 62 63 8,000
2011/11/08 65 67 65 65 5,000
2011/11/07 68 68 65 65 6,000
2011/11/04 65 65 65 65 2,000
2011/11/02 65 65 63 63 2,000
2011/11/01 65 65 65 65 1,000
2011/10/31 64 64 63 63 12,000
2011/10/28 64 64 64 64 2,000
2011/10/27 65 65 65 65 6,000
2011/10/26 64 64 64 64 2,000
2011/10/25 64 65 61 63 19,000
2011/10/24 63 65 63 65 4,000
2011/10/21 63 66 63 63 6,000
2011/10/20 64 65 64 65 5,000
2011/10/19 65 66 65 66 5,000
2011/10/18 63 66 63 65 11,000
2011/10/17 67 67 64 64 8,000
2011/10/14 65 66 65 66 9,000
2011/10/13 64 67 64 67 2,000
2011/10/12 65 65 65 65 6,000
2011/10/11 64 66 64 66 2,000
2011/10/07 63 63 63 63 4,000
2011/10/06 64 64 62 62 2,000
2011/10/05 64 64 62 62 4,000
2011/10/04 63 63 63 63 2,000
2011/10/03 0 0 0 65 0
2011/09/30 63 66 63 65 8,000
2011/09/29 0 0 0 67 0
2011/09/28 0 0 0 67 0
2011/09/27 63 67 60 67 20,000
2011/09/26 64 64 62 62 6,000
2011/09/22 63 64 63 64 4,000
2011/09/21 66 67 66 67 2,000
2011/09/20 67 69 64 65 46,000
2011/09/16 73 73 70 71 14,000
2011/09/15 73 75 71 71 6,000
2011/09/14 72 72 72 72 2,000
2011/09/13 0 0 0 75 0
2011/09/12 70 75 70 75 4,000
2011/09/09 75 75 72 75 4,000
2011/09/08 72 76 72 73 5,000
2011/09/07 72 76 72 72 5,000
2011/09/06 68 70 68 70 7,000
2011/09/05 69 69 69 69 1,000
2011/09/02 72 72 72 72 1,000
2011/09/01 70 70 70 70 1,000
2011/08/31 72 72 68 70 19,000
2011/08/30 71 72 67 70 7,000
2011/08/29 70 72 70 72 7,000
2011/08/26 70 70 70 70 3,000
2011/08/25 71 72 68 69 5,000
2011/08/24 72 72 67 67 3,000
2011/08/23 69 69 69 69 1,000
2011/08/22 68 70 67 67 5,000
2011/08/19 0 0 0 73 0
2011/08/18 0 0 0 73 0
2011/08/17 69 73 69 73 5,000
2011/08/16 73 74 73 73 7,000
2011/08/15 71 74 70 72 12,000
2011/08/12 69 69 69 69 1,000
2011/08/11 0 0 0 68 0
2011/08/10 69 69 68 68 3,000
2011/08/09 59 70 59 70 32,000
2011/08/08 66 68 64 65 25,000
2011/08/05 72 73 63 67 84,000
2011/08/04 71 74 71 74 38,000
2011/08/03 73 76 73 75 7,000
2011/08/02 73 77 73 76 8,000
2011/08/01 75 76 74 76 6,000
2011/07/29 76 77 76 77 5,000
2011/07/28 76 76 74 76 23,000
2011/07/27 76 78 76 77 12,000
2011/07/26 78 78 77 78 6,000
2011/07/25 77 78 76 78 15,000
2011/07/22 77 77 76 77 4,000
2011/07/21 76 78 76 78 2,000
2011/07/20 77 80 77 78 5,000
2011/07/19 79 79 75 77 18,000
2011/07/15 79 80 78 79 10,000
2011/07/14 78 80 78 80 2,000
2011/07/13 78 80 78 78 6,000
2011/07/12 81 81 81 81 1,000
2011/07/11 81 81 80 80 4,000
2011/07/08 80 81 80 81 6,000
2011/07/07 80 80 80 80 7,000
2011/07/06 80 81 80 81 3,000
2011/07/05 81 81 80 80 15,000
2011/07/04 79 81 79 80 16,000
2011/07/01 81 81 75 80 21,000
2011/06/30 80 82 79 80 58,000
2011/06/29 81 81 79 80 6,000
2011/06/28 81 82 81 82 7,000
2011/06/27 81 82 80 80 12,000
2011/06/24 81 81 78 78 9,000
2011/06/23 81 83 81 83 19,000
2011/06/22 80 81 80 81 2,000
2011/06/21 83 84 81 81 33,000
2011/06/20 83 83 83 83 1,000
2011/06/17 82 84 82 83 8,000
2011/06/16 81 83 81 82 14,000
2011/06/15 79 84 79 83 17,000
2011/06/14 81 81 80 81 12,000
2011/06/13 78 84 78 80 14,000
2011/06/10 77 81 77 77 10,000
2011/06/09 74 76 74 76 10,000
2011/06/08 76 78 75 77 6,000
2011/06/07 79 79 76 76 2,000
2011/06/06 79 81 77 78 30,000
2011/06/03 77 84 77 84 46,000
2011/06/02 75 77 74 76 10,000
2011/06/01 76 77 76 77 2,000
2011/05/31 75 77 74 75 19,000
2011/05/30 76 78 75 76 13,000
2011/05/27 76 78 75 76 10,000
2011/05/26 76 78 74 77 42,000
2011/05/25 78 80 75 80 7,000
2011/05/24 79 79 79 79 1,000
2011/05/23 81 83 77 78 26,000
2011/05/20 84 84 83 83 2,000
2011/05/19 80 83 80 83 15,000
2011/05/18 81 83 81 83 9,000
2011/05/17 86 86 82 82 3,000
2011/05/16 85 85 81 84 7,000
2011/05/13 86 87 85 85 12,000
2011/05/12 88 90 86 86 10,000
2011/05/11 89 91 86 86 14,000
2011/05/10 88 91 88 88 14,000
2011/05/09 90 91 87 90 29,000
2011/05/06 89 91 89 89 33,000
2011/05/02 89 91 88 89 21,000
2011/04/28 88 93 86 88 103,000
2011/04/27 91 91 87 87 61,000
2011/04/26 92 93 88 90 84,000
2011/04/25 97 102 92 94 141,000
2011/04/22 96 114 95 99 751,000
2011/04/21 91 115 91 103 1,036,000
2011/04/20 94 95 90 90 87,000
2011/04/19 103 106 90 93 471,000
2011/04/18 105 113 103 113 257,000
2011/04/15 79 84 78 83 55,000
2011/04/14 81 81 76 77 6,000
2011/04/13 70 87 70 80 69,000
2011/04/12 72 72 71 71 9,000
2011/04/11 73 73 72 73 6,000
2011/04/08 83 83 70 73 17,000
2011/04/07 73 73 73 73 1,000
2011/04/06 73 73 72 72 5,000
2011/04/05 79 79 75 75 24,000
2011/04/04 78 79 78 79 13,000
2011/04/01 79 84 75 78 14,000
2011/03/31 80 81 75 75 19,000
2011/03/30 75 75 75 75 2,000
2011/03/29 0 0 0 72 0
2011/03/28 74 74 71 72 12,000
2011/03/25 70 75 69 72 39,000
2011/03/24 75 78 71 75 12,000
2011/03/23 76 76 76 76 7,000
2011/03/22 81 81 78 78 3,000
2011/03/18 66 81 66 81 2,000
2011/03/17 60 63 60 63 6,000
2011/03/16 60 60 60 60 15,000
2011/03/15 63 63 55 55 13,000
2011/03/14 70 70 62 67 17,000
2011/03/11 79 79 79 79 1,000
2011/03/10 0 0 0 80 0
2011/03/09 80 80 80 80 3,000
2011/03/08 0 0 0 80 0
2011/03/07 81 81 80 80 7,000
2011/03/04 81 81 77 79 16,000
2011/03/03 75 80 75 80 31,000
2011/03/02 73 80 73 80 13,000
2011/03/01 0 0 0 77 0
2011/02/28 77 77 77 77 9,000
2011/02/25 75 77 75 77 5,000
2011/02/24 77 77 77 77 1,000
2011/02/23 74 78 74 78 10,000
2011/02/22 78 78 78 78 3,000
2011/02/21 0 0 0 80 0
2011/02/18 0 0 0 80 0
2011/02/17 0 0 0 80 0
2011/02/16 82 82 80 80 21,000
2011/02/15 82 82 82 82 2,000
2011/02/14 80 82 80 80 7,000
2011/02/10 79 79 79 79 10,000
2011/02/09 79 80 79 80 3,000
2011/02/08 79 79 79 79 3,000
2011/02/07 78 82 78 79 11,000
2011/02/04 76 78 76 77 7,000
2011/02/03 78 79 78 79 7,000
2011/02/02 75 76 75 76 2,000
2011/02/01 76 80 75 75 5,000
2011/01/31 79 79 79 79 2,000
2011/01/28 0 0 0 79 0
2011/01/27 80 82 79 79 15,000
2011/01/26 81 82 81 82 5,000
2011/01/25 81 81 81 81 2,000
2011/01/24 81 81 81 81 5,000
2011/01/21 84 84 80 80 6,000
2011/01/20 84 85 84 85 2,000
2011/01/19 0 0 0 84 0
2011/01/18 84 84 84 84 1,000
2011/01/17 84 84 84 84 6,000
2011/01/14 84 86 84 85 5,000
2011/01/13 84 84 84 84 3,000
2011/01/12 83 83 83 83 5,000
2011/01/11 82 84 82 83 16,000
2011/01/07 86 86 86 86 5,000
2011/01/06 85 85 84 84 3,000
2011/01/05 87 87 84 84 5,000
2011/01/04 80 82 80 82 11,000

このページの先頭へ