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 |
---|---|---|---|---|---|
2015/12/30 | 129 | 130 | 129 | 129 | 19,000 |
2015/12/29 | 126 | 128 | 126 | 128 | 36,000 |
2015/12/28 | 124 | 126 | 124 | 125 | 62,000 |
2015/12/25 | 123 | 124 | 120 | 122 | 74,000 |
2015/12/24 | 131 | 131 | 125 | 126 | 112,000 |
2015/12/22 | 132 | 132 | 130 | 130 | 38,000 |
2015/12/21 | 132 | 133 | 131 | 132 | 41,000 |
2015/12/18 | 136 | 138 | 134 | 134 | 65,000 |
2015/12/17 | 136 | 138 | 135 | 136 | 42,000 |
2015/12/16 | 136 | 137 | 135 | 135 | 42,000 |
2015/12/15 | 137 | 138 | 133 | 134 | 80,000 |
2015/12/14 | 137 | 139 | 136 | 138 | 151,000 |
2015/12/11 | 143 | 145 | 140 | 141 | 101,000 |
2015/12/10 | 146 | 147 | 142 | 143 | 209,000 |
2015/12/09 | 142 | 153 | 141 | 148 | 674,000 |
2015/12/08 | 135 | 146 | 133 | 142 | 246,000 |
2015/12/07 | 136 | 137 | 135 | 135 | 16,000 |
2015/12/04 | 133 | 136 | 133 | 134 | 27,000 |
2015/12/03 | 136 | 137 | 134 | 136 | 39,000 |
2015/12/02 | 137 | 137 | 135 | 135 | 31,000 |
2015/12/01 | 136 | 138 | 134 | 137 | 28,000 |
2015/11/30 | 136 | 137 | 134 | 135 | 16,000 |
2015/11/27 | 138 | 139 | 135 | 136 | 46,000 |
2015/11/26 | 135 | 138 | 135 | 138 | 24,000 |
2015/11/25 | 134 | 136 | 131 | 136 | 48,000 |
2015/11/24 | 134 | 136 | 133 | 136 | 15,000 |
2015/11/20 | 131 | 134 | 131 | 134 | 23,000 |
2015/11/19 | 133 | 133 | 131 | 131 | 19,000 |
2015/11/18 | 133 | 134 | 130 | 130 | 23,000 |
2015/11/17 | 132 | 133 | 132 | 132 | 23,000 |
2015/11/16 | 132 | 134 | 128 | 131 | 115,000 |
2015/11/13 | 136 | 140 | 136 | 136 | 33,000 |
2015/11/12 | 141 | 141 | 138 | 138 | 26,000 |
2015/11/11 | 138 | 143 | 138 | 141 | 37,000 |
2015/11/10 | 135 | 139 | 135 | 139 | 26,000 |
2015/11/09 | 133 | 137 | 133 | 135 | 52,000 |
2015/11/06 | 132 | 135 | 132 | 133 | 34,000 |
2015/11/05 | 136 | 137 | 133 | 133 | 77,000 |
2015/11/04 | 146 | 146 | 136 | 139 | 155,000 |
2015/11/02 | 154 | 154 | 144 | 146 | 87,000 |
2015/10/30 | 155 | 158 | 151 | 152 | 176,000 |
2015/10/29 | 155 | 174 | 149 | 158 | 1,571,000 |
2015/10/28 | 145 | 152 | 144 | 150 | 99,000 |
2015/10/27 | 139 | 146 | 139 | 146 | 165,000 |
2015/10/26 | 139 | 139 | 137 | 138 | 18,000 |
2015/10/23 | 136 | 138 | 135 | 137 | 21,000 |
2015/10/22 | 135 | 136 | 133 | 135 | 8,000 |
2015/10/21 | 132 | 137 | 132 | 136 | 20,000 |
2015/10/20 | 135 | 135 | 133 | 134 | 7,000 |
2015/10/19 | 137 | 137 | 137 | 137 | 1,000 |
2015/10/16 | 137 | 138 | 137 | 138 | 6,000 |
2015/10/15 | 136 | 138 | 132 | 136 | 36,000 |
2015/10/14 | 140 | 140 | 136 | 136 | 28,000 |
2015/10/13 | 140 | 140 | 138 | 139 | 25,000 |
2015/10/09 | 135 | 139 | 135 | 139 | 39,000 |
2015/10/08 | 136 | 137 | 136 | 136 | 22,000 |
2015/10/07 | 133 | 136 | 132 | 136 | 24,000 |
2015/10/06 | 132 | 132 | 132 | 132 | 46,000 |
2015/10/05 | 127 | 130 | 127 | 130 | 22,000 |
2015/10/02 | 126 | 126 | 125 | 126 | 9,000 |
2015/10/01 | 126 | 126 | 125 | 125 | 23,000 |
2015/09/30 | 118 | 125 | 118 | 125 | 24,000 |
2015/09/29 | 120 | 120 | 117 | 118 | 15,000 |
2015/09/28 | 122 | 122 | 120 | 121 | 15,000 |
2015/09/25 | 123 | 124 | 117 | 120 | 84,000 |
2015/09/24 | 127 | 128 | 122 | 125 | 28,000 |
2015/09/18 | 132 | 132 | 129 | 130 | 20,000 |
2015/09/17 | 131 | 133 | 129 | 131 | 53,000 |
2015/09/16 | 133 | 135 | 130 | 131 | 37,000 |
2015/09/15 | 132 | 135 | 132 | 133 | 6,000 |
2015/09/14 | 135 | 136 | 134 | 134 | 6,000 |
2015/09/11 | 133 | 135 | 133 | 134 | 13,000 |
2015/09/10 | 130 | 133 | 130 | 130 | 21,000 |
2015/09/09 | 132 | 134 | 131 | 131 | 27,000 |
2015/09/08 | 130 | 132 | 129 | 129 | 14,000 |
2015/09/07 | 134 | 135 | 131 | 132 | 20,000 |
2015/09/04 | 142 | 142 | 137 | 137 | 37,000 |
2015/09/03 | 141 | 144 | 141 | 142 | 34,000 |
2015/09/02 | 138 | 141 | 138 | 141 | 27,000 |
2015/09/01 | 143 | 144 | 139 | 139 | 96,000 |
2015/08/31 | 143 | 145 | 141 | 145 | 37,000 |
2015/08/28 | 138 | 144 | 138 | 144 | 60,000 |
2015/08/27 | 135 | 141 | 131 | 136 | 157,000 |
2015/08/26 | 125 | 136 | 125 | 135 | 105,000 |
2015/08/25 | 116 | 134 | 110 | 130 | 257,000 |
2015/08/24 | 145 | 149 | 130 | 130 | 196,000 |
2015/08/21 | 158 | 159 | 155 | 155 | 61,000 |
2015/08/20 | 163 | 164 | 160 | 162 | 20,000 |
2015/08/19 | 164 | 165 | 163 | 163 | 17,000 |
2015/08/18 | 164 | 166 | 164 | 166 | 10,000 |
2015/08/17 | 165 | 167 | 162 | 163 | 28,000 |
2015/08/14 | 165 | 166 | 163 | 165 | 8,000 |
2015/08/13 | 164 | 165 | 162 | 165 | 40,000 |
2015/08/12 | 163 | 170 | 160 | 162 | 105,000 |
2015/08/11 | 160 | 166 | 160 | 163 | 74,000 |
2015/08/10 | 165 | 167 | 159 | 160 | 202,000 |
2015/08/07 | 175 | 177 | 170 | 170 | 75,000 |
2015/08/06 | 180 | 180 | 176 | 176 | 55,000 |
2015/08/05 | 181 | 185 | 175 | 183 | 85,000 |
2015/08/04 | 184 | 186 | 181 | 183 | 39,000 |
2015/08/03 | 180 | 184 | 179 | 184 | 27,000 |
2015/07/31 | 182 | 183 | 180 | 182 | 34,000 |
2015/07/30 | 186 | 186 | 183 | 185 | 4,000 |
2015/07/29 | 187 | 187 | 183 | 183 | 10,000 |
2015/07/28 | 184 | 187 | 182 | 185 | 34,000 |
2015/07/27 | 188 | 188 | 184 | 185 | 23,000 |
2015/07/24 | 189 | 190 | 187 | 188 | 46,000 |
2015/07/23 | 190 | 194 | 190 | 191 | 58,000 |
2015/07/22 | 190 | 190 | 187 | 188 | 10,000 |
2015/07/21 | 188 | 193 | 188 | 190 | 58,000 |
2015/07/17 | 185 | 187 | 184 | 186 | 33,000 |
2015/07/16 | 184 | 187 | 183 | 185 | 35,000 |
2015/07/15 | 185 | 188 | 182 | 186 | 54,000 |
2015/07/14 | 180 | 185 | 180 | 183 | 43,000 |
2015/07/13 | 176 | 180 | 176 | 180 | 12,000 |
2015/07/10 | 183 | 183 | 177 | 177 | 25,000 |
2015/07/09 | 178 | 180 | 160 | 180 | 137,000 |
2015/07/08 | 189 | 190 | 182 | 185 | 82,000 |
2015/07/07 | 188 | 192 | 188 | 190 | 21,000 |
2015/07/06 | 191 | 192 | 188 | 189 | 74,000 |
2015/07/03 | 191 | 193 | 191 | 193 | 24,000 |
2015/07/02 | 192 | 196 | 191 | 192 | 39,000 |
2015/07/01 | 189 | 193 | 189 | 193 | 55,000 |
2015/06/30 | 196 | 196 | 189 | 189 | 81,000 |
2015/06/29 | 194 | 195 | 191 | 192 | 115,000 |
2015/06/26 | 197 | 203 | 197 | 199 | 130,000 |
2015/06/25 | 195 | 197 | 192 | 196 | 44,000 |
2015/06/24 | 199 | 199 | 194 | 195 | 43,000 |
2015/06/23 | 197 | 198 | 195 | 195 | 75,000 |
2015/06/22 | 192 | 197 | 192 | 194 | 41,000 |
2015/06/19 | 193 | 193 | 191 | 192 | 66,000 |
2015/06/18 | 199 | 199 | 192 | 193 | 123,000 |
2015/06/17 | 201 | 201 | 197 | 198 | 156,000 |
2015/06/16 | 203 | 203 | 200 | 202 | 76,000 |
2015/06/15 | 205 | 205 | 201 | 203 | 127,000 |
2015/06/12 | 205 | 219 | 204 | 204 | 707,000 |
2015/06/11 | 202 | 215 | 202 | 207 | 961,000 |
2015/06/10 | 203 | 203 | 198 | 201 | 208,000 |
2015/06/09 | 217 | 217 | 202 | 203 | 788,000 |
2015/06/08 | 227 | 229 | 222 | 222 | 373,000 |
2015/06/05 | 231 | 240 | 222 | 224 | 1,761,000 |
2015/06/04 | 201 | 240 | 201 | 239 | 4,405,000 |
2015/06/03 | 201 | 202 | 198 | 201 | 180,000 |
2015/06/02 | 202 | 204 | 200 | 203 | 141,000 |
2015/06/01 | 198 | 206 | 196 | 205 | 720,000 |
2015/05/29 | 191 | 200 | 190 | 197 | 164,000 |
2015/05/28 | 194 | 195 | 191 | 192 | 84,000 |
2015/05/27 | 200 | 204 | 192 | 192 | 563,000 |
2015/05/26 | 183 | 190 | 182 | 190 | 125,000 |
2015/05/25 | 181 | 183 | 180 | 183 | 63,000 |
2015/05/22 | 181 | 182 | 181 | 182 | 33,000 |
2015/05/21 | 184 | 185 | 183 | 184 | 28,000 |
2015/05/20 | 183 | 185 | 181 | 184 | 34,000 |
2015/05/19 | 180 | 183 | 180 | 183 | 54,000 |
2015/05/18 | 184 | 185 | 180 | 181 | 89,000 |
2015/05/15 | 186 | 186 | 182 | 184 | 214,000 |
2015/05/14 | 202 | 204 | 188 | 193 | 186,000 |
2015/05/13 | 203 | 203 | 198 | 202 | 46,000 |
2015/05/12 | 206 | 206 | 198 | 201 | 83,000 |
2015/05/11 | 208 | 208 | 204 | 206 | 161,000 |
2015/05/08 | 207 | 209 | 198 | 203 | 676,000 |
2015/05/07 | 192 | 193 | 189 | 193 | 48,000 |
2015/05/01 | 193 | 194 | 190 | 192 | 66,000 |
2015/04/30 | 195 | 197 | 194 | 194 | 69,000 |
2015/04/28 | 199 | 200 | 196 | 197 | 54,000 |
2015/04/27 | 197 | 199 | 196 | 199 | 63,000 |
2015/04/24 | 200 | 200 | 198 | 199 | 40,000 |
2015/04/23 | 202 | 202 | 197 | 198 | 73,000 |
2015/04/22 | 202 | 203 | 199 | 201 | 48,000 |
2015/04/21 | 202 | 205 | 196 | 200 | 45,000 |
2015/04/20 | 203 | 203 | 197 | 202 | 75,000 |
2015/04/17 | 205 | 205 | 200 | 201 | 44,000 |
2015/04/16 | 203 | 207 | 200 | 204 | 56,000 |
2015/04/15 | 205 | 206 | 198 | 200 | 231,000 |
2015/04/14 | 212 | 213 | 206 | 207 | 190,000 |
2015/04/13 | 213 | 219 | 207 | 209 | 581,000 |
2015/04/10 | 201 | 211 | 201 | 209 | 1,362,000 |
2015/04/09 | 199 | 203 | 197 | 203 | 367,000 |
2015/04/08 | 203 | 203 | 192 | 199 | 351,000 |
2015/04/07 | 193 | 202 | 191 | 202 | 608,000 |
2015/04/06 | 191 | 192 | 187 | 189 | 44,000 |
2015/04/03 | 191 | 196 | 191 | 191 | 81,000 |
2015/04/02 | 193 | 198 | 190 | 192 | 286,000 |
2015/04/01 | 185 | 198 | 181 | 192 | 397,000 |
2015/03/31 | 183 | 184 | 181 | 181 | 46,000 |
2015/03/30 | 182 | 182 | 177 | 180 | 90,000 |
2015/03/27 | 187 | 187 | 180 | 182 | 112,000 |
2015/03/26 | 186 | 187 | 183 | 185 | 110,000 |
2015/03/25 | 186 | 188 | 183 | 185 | 220,000 |
2015/03/24 | 191 | 209 | 186 | 188 | 1,193,000 |
2015/03/23 | 192 | 193 | 185 | 187 | 194,000 |
2015/03/20 | 202 | 202 | 186 | 188 | 479,000 |
2015/03/19 | 199 | 214 | 190 | 195 | 1,236,000 |
2015/03/18 | 258 | 263 | 198 | 204 | 5,505,000 |
2015/03/17 | 181 | 226 | 179 | 226 | 11,646,000 |
2015/03/16 | 173 | 176 | 173 | 176 | 49,000 |
2015/03/13 | 169 | 174 | 168 | 172 | 144,000 |
2015/03/12 | 170 | 170 | 167 | 168 | 97,000 |
2015/03/11 | 168 | 171 | 166 | 171 | 128,000 |
2015/03/10 | 179 | 179 | 170 | 172 | 207,000 |
2015/03/09 | 184 | 184 | 176 | 179 | 142,000 |
2015/03/06 | 193 | 193 | 184 | 185 | 155,000 |
2015/03/05 | 181 | 195 | 180 | 190 | 256,000 |
2015/03/04 | 184 | 184 | 179 | 181 | 48,000 |
2015/03/03 | 183 | 192 | 181 | 184 | 243,000 |
2015/03/02 | 181 | 189 | 178 | 186 | 264,000 |
2015/02/27 | 179 | 180 | 177 | 179 | 83,000 |
2015/02/26 | 177 | 182 | 176 | 180 | 120,000 |
2015/02/25 | 182 | 182 | 177 | 177 | 230,000 |
2015/02/24 | 185 | 185 | 182 | 182 | 247,000 |
2015/02/23 | 188 | 207 | 185 | 190 | 1,918,000 |
2015/02/20 | 187 | 189 | 181 | 183 | 286,000 |
2015/02/19 | 179 | 185 | 176 | 183 | 264,000 |
2015/02/18 | 185 | 185 | 176 | 180 | 261,000 |
2015/02/17 | 191 | 191 | 185 | 185 | 240,000 |
2015/02/16 | 195 | 199 | 186 | 191 | 595,000 |
2015/02/13 | 196 | 196 | 185 | 186 | 658,000 |
2015/02/12 | 222 | 223 | 194 | 196 | 1,464,000 |
2015/02/10 | 257 | 287 | 214 | 220 | 10,824,000 |
2015/02/09 | 180 | 225 | 180 | 225 | 10,213,000 |
2015/02/06 | 160 | 205 | 160 | 175 | 8,037,000 |
2015/02/05 | 154 | 164 | 151 | 155 | 214,000 |
2015/02/04 | 149 | 154 | 149 | 152 | 49,000 |
2015/02/03 | 150 | 152 | 148 | 148 | 45,000 |
2015/02/02 | 147 | 152 | 146 | 150 | 31,000 |
2015/01/30 | 148 | 150 | 148 | 148 | 30,000 |
2015/01/29 | 152 | 152 | 149 | 149 | 13,000 |
2015/01/28 | 155 | 155 | 151 | 153 | 31,000 |
2015/01/27 | 152 | 157 | 152 | 155 | 79,000 |
2015/01/26 | 150 | 151 | 149 | 151 | 24,000 |
2015/01/23 | 153 | 153 | 151 | 151 | 18,000 |
2015/01/22 | 156 | 156 | 150 | 153 | 70,000 |
2015/01/21 | 159 | 159 | 155 | 158 | 191,000 |
2015/01/20 | 147 | 153 | 147 | 152 | 89,000 |
2015/01/19 | 142 | 146 | 141 | 146 | 23,000 |
2015/01/16 | 143 | 143 | 143 | 143 | 9,000 |
2015/01/15 | 142 | 146 | 142 | 144 | 27,000 |
2015/01/14 | 143 | 145 | 142 | 143 | 21,000 |
2015/01/13 | 144 | 144 | 141 | 144 | 50,000 |
2015/01/09 | 147 | 147 | 143 | 144 | 30,000 |
2015/01/08 | 145 | 148 | 144 | 147 | 24,000 |
2015/01/07 | 142 | 145 | 141 | 145 | 101,000 |
2015/01/06 | 148 | 148 | 145 | 145 | 24,000 |
2015/01/05 | 146 | 149 | 146 | 149 | 35,000 |