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
2013/12/30 92 94 91 94 28,000
2013/12/27 93 93 91 92 19,000
2013/12/26 89 91 89 91 14,000
2013/12/25 88 89 88 89 24,000
2013/12/24 89 90 88 89 79,000
2013/12/20 91 91 89 91 49,000
2013/12/19 90 91 87 91 76,000
2013/12/18 92 92 87 90 48,000
2013/12/17 90 90 88 89 41,000
2013/12/16 91 92 90 90 59,000
2013/12/13 93 93 92 93 6,000
2013/12/12 93 93 93 93 5,000
2013/12/11 93 94 93 94 40,000
2013/12/10 94 95 93 94 33,000
2013/12/09 95 95 92 95 21,000
2013/12/06 94 94 93 93 31,000
2013/12/05 95 96 94 94 79,000
2013/12/04 97 97 96 96 16,000
2013/12/03 100 100 96 98 98,000
2013/12/02 98 103 97 101 165,000
2013/11/29 96 98 96 97 39,000
2013/11/28 97 98 95 96 27,000
2013/11/27 95 97 94 96 63,000
2013/11/26 93 94 93 93 40,000
2013/11/25 95 96 93 94 42,000
2013/11/22 95 96 95 95 74,000
2013/11/21 96 97 95 96 63,000
2013/11/20 96 98 95 96 48,000
2013/11/19 98 99 96 97 112,000
2013/11/18 99 99 98 99 31,000
2013/11/15 98 102 97 99 160,000
2013/11/14 95 99 95 96 127,000
2013/11/13 95 95 93 94 29,000
2013/11/12 95 95 94 95 57,000
2013/11/11 94 97 93 95 142,000
2013/11/08 91 93 90 93 220,000
2013/11/07 105 110 92 94 1,175,000
2013/11/06 95 112 91 97 1,612,000
2013/11/05 86 100 86 92 260,000
2013/11/01 90 90 87 87 36,000
2013/10/31 90 90 89 90 16,000
2013/10/30 91 92 90 90 20,000
2013/10/28 95 95 92 92 25,000
2013/10/25 93 94 90 92 120,000
2013/10/24 88 91 88 89 98,000
2013/10/23 86 90 86 87 63,000
2013/10/22 86 87 86 87 4,000
2013/10/21 85 86 85 86 40,000
2013/10/18 84 85 84 85 8,000
2013/10/17 83 85 83 85 17,000
2013/10/16 84 84 82 84 16,000
2013/10/15 84 84 83 84 15,000
2013/10/11 85 85 82 84 40,000
2013/10/10 80 84 80 84 10,000
2013/10/09 80 82 80 82 2,000
2013/10/08 80 81 79 81 9,000
2013/10/07 83 83 78 80 41,000
2013/10/04 84 85 80 83 44,000
2013/10/03 85 85 81 83 26,000
2013/10/02 88 88 86 87 6,000
2013/10/01 89 89 89 89 5,000
2013/09/30 88 88 87 88 7,000
2013/09/27 89 89 85 88 31,000
2013/09/26 85 89 85 89 37,000
2013/09/25 85 89 84 85 72,000
2013/09/24 83 83 81 83 24,000
2013/09/20 81 84 81 82 46,000
2013/09/19 82 82 81 82 36,000
2013/09/18 81 82 80 81 8,000
2013/09/17 80 82 80 82 9,000
2013/09/13 81 81 80 80 17,000
2013/09/12 80 81 80 81 3,000
2013/09/11 82 82 80 81 11,000
2013/09/10 77 82 77 82 41,000
2013/09/09 76 78 75 77 13,000
2013/09/06 75 77 75 75 13,000
2013/09/05 77 77 71 77 47,000
2013/09/04 75 75 75 75 2,000
2013/09/03 76 76 75 75 5,000
2013/09/02 74 75 73 75 27,000
2013/08/30 72 75 71 75 26,000
2013/08/29 71 72 71 71 72,000
2013/08/28 77 77 71 73 47,000
2013/08/27 78 78 72 74 47,000
2013/08/26 79 79 77 78 15,000
2013/08/23 80 80 77 79 22,000
2013/08/22 79 80 75 77 24,000
2013/08/21 80 80 79 80 8,000
2013/08/20 81 81 80 80 4,000
2013/08/19 80 80 80 80 2,000
2013/08/16 79 80 79 80 13,000
2013/08/15 80 80 80 80 1,000
2013/08/14 81 81 81 81 3,000
2013/08/13 78 79 78 78 11,000
2013/08/12 81 81 80 80 12,000
2013/08/09 82 83 82 82 9,000
2013/08/08 83 85 83 84 15,000
2013/08/07 83 84 82 83 8,000
2013/08/06 87 87 85 85 14,000
2013/08/05 86 87 84 86 17,000
2013/08/02 86 87 86 86 5,000
2013/08/01 86 86 84 84 3,000
2013/07/31 87 87 85 86 6,000
2013/07/30 83 85 83 85 10,000
2013/07/29 86 86 82 82 50,000
2013/07/26 86 87 86 87 21,000
2013/07/25 89 89 88 88 13,000
2013/07/24 90 91 88 90 28,000
2013/07/23 91 92 91 91 7,000
2013/07/22 94 94 90 92 45,000
2013/07/19 94 95 90 94 90,000
2013/07/18 100 100 93 96 256,000
2013/07/17 92 101 90 98 616,000
2013/07/16 92 92 90 91 9,000
2013/07/12 90 90 89 90 24,000
2013/07/11 93 93 91 92 35,000
2013/07/10 92 96 90 93 95,000
2013/07/09 86 93 86 92 85,000
2013/07/08 87 87 84 86 35,000
2013/07/05 83 86 83 86 34,000
2013/07/04 84 84 80 82 114,000
2013/07/03 83 84 82 83 20,000
2013/07/02 83 85 83 85 10,000
2013/07/01 81 83 81 83 8,000
2013/06/28 82 83 80 82 16,000
2013/06/27 80 81 77 81 25,000
2013/06/26 83 83 79 80 34,000
2013/06/25 83 83 81 82 22,000
2013/06/24 85 85 85 85 1,000
2013/06/21 83 85 82 85 15,000
2013/06/20 86 86 85 85 3,000
2013/06/19 85 86 84 86 7,000
2013/06/18 84 85 83 85 7,000
2013/06/17 83 84 83 83 12,000
2013/06/14 87 87 83 83 13,000
2013/06/13 86 86 81 82 27,000
2013/06/12 84 87 84 87 10,000
2013/06/11 87 90 86 86 60,000
2013/06/10 84 90 84 89 37,000
2013/06/07 79 84 77 84 39,000
2013/06/06 86 87 83 85 67,000
2013/06/05 90 95 88 88 30,000
2013/06/04 91 92 88 90 34,000
2013/06/03 97 97 83 93 126,000
2013/05/31 101 101 93 97 49,000
2013/05/30 105 105 99 100 74,000
2013/05/29 105 106 104 104 28,000
2013/05/28 102 104 102 103 56,000
2013/05/27 109 109 102 103 66,000
2013/05/24 109 112 103 109 101,000
2013/05/23 120 131 102 104 525,000
2013/05/22 129 138 112 115 1,138,000
2013/05/21 90 104 90 104 358,000
2013/05/20 89 91 89 90 18,000
2013/05/17 87 90 87 90 20,000
2013/05/16 86 89 83 85 77,000
2013/05/15 91 94 88 88 285,000
2013/05/14 101 102 92 100 209,000
2013/05/13 96 105 96 99 248,000
2013/05/10 88 96 86 95 172,000
2013/05/09 85 93 85 87 101,000
2013/05/08 85 85 84 84 25,000
2013/05/07 84 87 84 84 42,000
2013/05/02 82 84 82 84 28,000
2013/05/01 83 84 83 83 19,000
2013/04/30 82 83 82 83 7,000
2013/04/26 83 84 82 83 46,000
2013/04/25 84 84 82 83 24,000
2013/04/24 83 86 83 84 55,000
2013/04/23 81 88 81 83 161,000
2013/04/22 80 81 80 80 35,000
2013/04/19 80 80 78 80 6,000
2013/04/18 80 80 80 80 4,000
2013/04/17 80 80 79 80 31,000
2013/04/16 79 80 79 79 28,000
2013/04/15 80 80 78 79 14,000
2013/04/12 79 80 78 79 59,000
2013/04/11 77 78 77 78 43,000
2013/04/10 76 77 76 76 4,000
2013/04/09 77 77 74 75 22,000
2013/04/08 74 77 73 77 28,000
2013/04/05 74 75 72 74 31,000
2013/04/04 74 74 74 74 3,000
2013/04/03 72 74 72 74 2,000
2013/04/02 70 71 70 71 4,000
2013/04/01 75 75 70 70 11,000
2013/03/29 76 76 75 75 3,000
2013/03/28 75 75 74 75 15,000
2013/03/27 75 75 75 75 4,000
2013/03/26 74 75 73 73 11,000
2013/03/25 74 75 74 75 7,000
2013/03/22 77 77 75 75 10,000
2013/03/21 77 77 76 77 21,000
2013/03/19 79 79 76 76 26,000
2013/03/18 77 77 73 74 18,000
2013/03/15 78 78 77 77 8,000
2013/03/14 77 77 76 76 2,000
2013/03/13 77 77 76 76 5,000
2013/03/12 76 78 74 77 32,000
2013/03/11 74 75 74 75 14,000
2013/03/08 73 73 71 73 9,000
2013/03/07 74 74 72 72 28,000
2013/03/06 73 74 73 74 3,000
2013/03/05 72 73 71 73 16,000
2013/03/04 72 72 72 72 8,000
2013/03/01 71 72 71 72 3,000
2013/02/28 70 72 70 72 48,000
2013/02/27 70 70 69 70 29,000
2013/02/26 71 72 70 70 10,000
2013/02/25 70 72 70 72 69,000
2013/02/22 69 70 69 70 7,000
2013/02/21 71 72 71 71 5,000
2013/02/20 70 72 70 72 22,000
2013/02/19 70 71 70 71 8,000
2013/02/18 71 72 71 72 20,000
2013/02/15 72 73 66 73 67,000
2013/02/14 72 73 72 73 13,000
2013/02/13 76 78 73 73 50,000
2013/02/12 81 81 77 79 24,000
2013/02/08 79 81 78 81 45,000
2013/02/07 83 84 78 81 90,000
2013/02/06 80 83 80 83 55,000
2013/02/05 78 80 78 80 24,000
2013/02/04 77 80 77 80 65,000
2013/02/01 75 76 74 76 42,000
2013/01/31 74 75 74 75 2,000
2013/01/30 73 75 73 75 13,000
2013/01/29 74 74 74 74 8,000
2013/01/28 74 74 74 74 7,000
2013/01/25 74 74 73 73 11,000
2013/01/24 72 73 72 73 7,000
2013/01/23 76 76 72 74 32,000
2013/01/22 76 77 76 76 15,000
2013/01/21 78 78 77 77 46,000
2013/01/18 72 74 72 74 13,000
2013/01/17 74 75 72 72 39,000
2013/01/16 77 77 75 75 20,000
2013/01/15 75 77 75 77 52,000
2013/01/11 76 76 73 74 32,000
2013/01/10 75 75 74 75 27,000
2013/01/09 72 74 72 74 20,000
2013/01/08 75 75 70 73 61,000
2013/01/07 75 75 74 75 19,000
2013/01/04 73 75 73 74 29,000

このページの先頭へ