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 |
---|---|---|---|---|---|
2017/12/29 | 485 | 491 | 485 | 487 | 8,400 |
2017/12/28 | 485 | 491 | 485 | 488 | 7,600 |
2017/12/27 | 481 | 484 | 478 | 483 | 9,900 |
2017/12/26 | 480 | 482 | 474 | 478 | 27,000 |
2017/12/25 | 485 | 485 | 473 | 483 | 32,700 |
2017/12/22 | 501 | 502 | 489 | 490 | 17,700 |
2017/12/21 | 499 | 505 | 498 | 500 | 15,500 |
2017/12/20 | 512 | 513 | 500 | 505 | 16,600 |
2017/12/19 | 519 | 520 | 511 | 511 | 11,100 |
2017/12/18 | 521 | 521 | 516 | 518 | 18,700 |
2017/12/15 | 556 | 556 | 501 | 515 | 97,100 |
2017/12/14 | 554 | 557 | 550 | 550 | 6,400 |
2017/12/13 | 562 | 562 | 560 | 560 | 2,100 |
2017/12/12 | 564 | 565 | 562 | 562 | 2,600 |
2017/12/11 | 565 | 568 | 564 | 565 | 1,600 |
2017/12/08 | 562 | 579 | 562 | 566 | 9,400 |
2017/12/07 | 574 | 574 | 564 | 565 | 3,500 |
2017/12/06 | 578 | 578 | 563 | 574 | 1,800 |
2017/12/05 | 579 | 579 | 567 | 577 | 3,200 |
2017/12/04 | 580 | 582 | 559 | 580 | 14,200 |
2017/12/01 | 578 | 582 | 578 | 582 | 1,500 |
2017/11/30 | 574 | 582 | 574 | 582 | 3,500 |
2017/11/29 | 573 | 575 | 573 | 574 | 700 |
2017/11/28 | 577 | 580 | 563 | 580 | 5,300 |
2017/11/27 | 580 | 583 | 580 | 583 | 1,900 |
2017/11/24 | 582 | 582 | 577 | 579 | 2,800 |
2017/11/22 | 580 | 583 | 576 | 583 | 32,300 |
2017/11/21 | 579 | 582 | 579 | 582 | 1,400 |
2017/11/20 | 580 | 580 | 573 | 578 | 1,800 |
2017/11/17 | 562 | 575 | 562 | 574 | 1,600 |
2017/11/16 | 559 | 574 | 543 | 570 | 6,300 |
2017/11/15 | 575 | 575 | 553 | 559 | 8,400 |
2017/11/14 | 581 | 585 | 575 | 575 | 8,300 |
2017/11/13 | 591 | 596 | 586 | 586 | 9,300 |
2017/11/10 | 603 | 603 | 592 | 597 | 13,900 |
2017/11/09 | 625 | 625 | 610 | 610 | 12,100 |
2017/11/08 | 645 | 645 | 620 | 625 | 8,900 |
2017/11/07 | 650 | 650 | 626 | 645 | 13,800 |
2017/11/06 | 655 | 655 | 652 | 655 | 3,600 |
2017/11/02 | 662 | 663 | 658 | 661 | 1,600 |
2017/11/01 | 662 | 662 | 656 | 660 | 1,700 |
2017/10/31 | 654 | 661 | 654 | 656 | 3,000 |
2017/10/30 | 651 | 664 | 651 | 664 | 3,700 |
2017/10/27 | 653 | 657 | 653 | 656 | 3,200 |
2017/10/26 | 658 | 658 | 656 | 657 | 1,100 |
2017/10/25 | 660 | 663 | 658 | 658 | 6,900 |
2017/10/24 | 663 | 663 | 657 | 657 | 1,000 |
2017/10/23 | 656 | 663 | 655 | 663 | 700 |
2017/10/20 | 657 | 667 | 655 | 655 | 1,100 |
2017/10/19 | 665 | 665 | 657 | 657 | 1,200 |
2017/10/18 | 660 | 665 | 658 | 658 | 3,000 |
2017/10/17 | 661 | 668 | 659 | 661 | 1,400 |
2017/10/16 | 665 | 669 | 656 | 665 | 1,400 |
2017/10/13 | 656 | 657 | 655 | 655 | 4,700 |
2017/10/12 | 655 | 658 | 655 | 656 | 700 |
2017/10/11 | 657 | 658 | 655 | 656 | 2,100 |
2017/10/10 | 655 | 658 | 655 | 656 | 1,300 |
2017/10/06 | 658 | 658 | 654 | 654 | 1,500 |
2017/10/05 | 661 | 663 | 660 | 660 | 2,300 |
2017/10/04 | 666 | 668 | 662 | 662 | 4,200 |
2017/10/03 | 668 | 668 | 661 | 667 | 3,900 |
2017/10/02 | 657 | 668 | 657 | 661 | 6,900 |
2017/09/29 | 661 | 661 | 656 | 660 | 3,900 |
2017/09/28 | 661 | 662 | 657 | 661 | 2,300 |
2017/09/27 | 685 | 685 | 655 | 661 | 8,100 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 133 | 135 | 132 | 133 | 47,000 |
2017/09/25 | 135 | 136 | 133 | 135 | 70,000 |
2017/09/22 | 138 | 138 | 135 | 135 | 33,000 |
2017/09/21 | 138 | 139 | 137 | 137 | 19,000 |
2017/09/20 | 138 | 138 | 137 | 137 | 11,000 |
2017/09/19 | 137 | 138 | 135 | 138 | 40,000 |
2017/09/15 | 135 | 137 | 135 | 137 | 25,000 |
2017/09/14 | 138 | 138 | 136 | 136 | 16,000 |
2017/09/13 | 139 | 141 | 137 | 137 | 54,000 |
2017/09/12 | 138 | 139 | 137 | 138 | 24,000 |
2017/09/11 | 139 | 142 | 137 | 137 | 21,000 |
2017/09/08 | 138 | 138 | 138 | 138 | 1,000 |
2017/09/07 | 137 | 139 | 136 | 137 | 14,000 |
2017/09/06 | 136 | 136 | 134 | 136 | 15,000 |
2017/09/05 | 137 | 137 | 135 | 135 | 18,000 |
2017/09/04 | 139 | 139 | 138 | 138 | 3,000 |
2017/09/01 | 138 | 139 | 138 | 139 | 16,000 |
2017/08/31 | 139 | 139 | 138 | 139 | 18,000 |
2017/08/30 | 136 | 139 | 136 | 139 | 29,000 |
2017/08/29 | 136 | 137 | 135 | 135 | 14,000 |
2017/08/28 | 138 | 138 | 136 | 138 | 21,000 |
2017/08/25 | 138 | 138 | 137 | 138 | 9,000 |
2017/08/24 | 137 | 138 | 137 | 138 | 20,000 |
2017/08/23 | 136 | 140 | 136 | 137 | 22,000 |
2017/08/22 | 138 | 138 | 136 | 136 | 17,000 |
2017/08/21 | 138 | 139 | 137 | 138 | 17,000 |
2017/08/18 | 139 | 139 | 137 | 138 | 77,000 |
2017/08/17 | 141 | 142 | 140 | 140 | 34,000 |
2017/08/16 | 143 | 143 | 141 | 141 | 21,000 |
2017/08/15 | 139 | 143 | 139 | 143 | 41,000 |
2017/08/14 | 142 | 142 | 137 | 139 | 23,000 |
2017/08/10 | 145 | 146 | 143 | 143 | 39,000 |
2017/08/09 | 146 | 148 | 144 | 145 | 130,000 |
2017/08/08 | 152 | 154 | 152 | 153 | 39,000 |
2017/08/07 | 152 | 153 | 151 | 152 | 23,000 |
2017/08/04 | 151 | 153 | 151 | 152 | 34,000 |
2017/08/03 | 152 | 153 | 150 | 153 | 37,000 |
2017/08/02 | 150 | 153 | 149 | 151 | 33,000 |
2017/08/01 | 151 | 152 | 150 | 151 | 31,000 |
2017/07/31 | 151 | 152 | 148 | 151 | 41,000 |
2017/07/28 | 155 | 156 | 150 | 152 | 107,000 |
2017/07/27 | 154 | 156 | 154 | 156 | 30,000 |
2017/07/26 | 158 | 158 | 154 | 155 | 101,000 |
2017/07/25 | 151 | 159 | 151 | 157 | 385,000 |
2017/07/24 | 152 | 152 | 150 | 150 | 32,000 |
2017/07/21 | 152 | 153 | 152 | 152 | 7,000 |
2017/07/20 | 153 | 153 | 152 | 152 | 9,000 |
2017/07/19 | 151 | 154 | 151 | 153 | 32,000 |
2017/07/18 | 151 | 151 | 151 | 151 | 3,000 |
2017/07/14 | 150 | 151 | 149 | 150 | 42,000 |
2017/07/13 | 151 | 151 | 148 | 151 | 42,000 |
2017/07/12 | 153 | 153 | 151 | 151 | 56,000 |
2017/07/11 | 152 | 153 | 151 | 152 | 54,000 |
2017/07/10 | 151 | 152 | 151 | 151 | 32,000 |
2017/07/07 | 149 | 151 | 148 | 151 | 27,000 |
2017/07/06 | 151 | 151 | 150 | 150 | 28,000 |
2017/07/05 | 147 | 150 | 147 | 150 | 68,000 |
2017/07/04 | 148 | 153 | 148 | 148 | 262,000 |
2017/07/03 | 149 | 149 | 147 | 147 | 26,000 |
2017/06/30 | 147 | 147 | 143 | 145 | 41,000 |
2017/06/29 | 148 | 149 | 146 | 147 | 31,000 |
2017/06/28 | 145 | 148 | 145 | 148 | 117,000 |
2017/06/27 | 144 | 145 | 143 | 143 | 14,000 |
2017/06/26 | 144 | 144 | 143 | 144 | 8,000 |
2017/06/23 | 144 | 145 | 144 | 144 | 24,000 |
2017/06/22 | 143 | 145 | 143 | 144 | 30,000 |
2017/06/21 | 142 | 144 | 142 | 143 | 39,000 |
2017/06/20 | 142 | 142 | 142 | 142 | 27,000 |
2017/06/19 | 144 | 144 | 142 | 143 | 22,000 |
2017/06/16 | 144 | 145 | 143 | 144 | 43,000 |
2017/06/15 | 142 | 143 | 142 | 143 | 23,000 |
2017/06/14 | 144 | 144 | 143 | 143 | 27,000 |
2017/06/13 | 144 | 144 | 142 | 143 | 31,000 |
2017/06/12 | 145 | 146 | 143 | 143 | 21,000 |
2017/06/09 | 143 | 145 | 142 | 145 | 67,000 |
2017/06/08 | 141 | 143 | 141 | 142 | 17,000 |
2017/06/07 | 143 | 143 | 139 | 142 | 16,000 |
2017/06/06 | 143 | 145 | 143 | 143 | 66,000 |
2017/06/05 | 142 | 145 | 141 | 144 | 55,000 |
2017/06/02 | 140 | 143 | 140 | 142 | 30,000 |
2017/06/01 | 140 | 142 | 140 | 140 | 70,000 |
2017/05/31 | 137 | 139 | 137 | 139 | 25,000 |
2017/05/30 | 138 | 138 | 138 | 138 | 14,000 |
2017/05/29 | 139 | 140 | 138 | 138 | 18,000 |
2017/05/26 | 138 | 139 | 138 | 138 | 18,000 |
2017/05/25 | 140 | 140 | 138 | 138 | 21,000 |
2017/05/24 | 139 | 141 | 139 | 139 | 42,000 |
2017/05/23 | 141 | 141 | 138 | 139 | 56,000 |
2017/05/22 | 140 | 142 | 139 | 141 | 29,000 |
2017/05/19 | 139 | 140 | 138 | 139 | 45,000 |
2017/05/18 | 139 | 139 | 136 | 138 | 76,000 |
2017/05/17 | 141 | 141 | 141 | 141 | 18,000 |
2017/05/16 | 141 | 142 | 140 | 142 | 48,000 |
2017/05/15 | 145 | 145 | 137 | 139 | 299,000 |
2017/05/12 | 150 | 151 | 148 | 149 | 74,000 |
2017/05/11 | 153 | 154 | 146 | 150 | 312,000 |
2017/05/10 | 161 | 162 | 150 | 152 | 379,000 |
2017/05/09 | 167 | 167 | 163 | 164 | 87,000 |
2017/05/08 | 160 | 164 | 159 | 164 | 142,000 |
2017/05/02 | 158 | 159 | 157 | 159 | 59,000 |
2017/05/01 | 159 | 160 | 157 | 157 | 31,000 |
2017/04/28 | 159 | 161 | 154 | 159 | 191,000 |
2017/04/27 | 160 | 160 | 157 | 160 | 86,000 |
2017/04/26 | 153 | 163 | 153 | 162 | 312,000 |
2017/04/25 | 150 | 154 | 150 | 153 | 34,000 |
2017/04/24 | 150 | 151 | 148 | 151 | 45,000 |
2017/04/21 | 151 | 152 | 149 | 149 | 46,000 |
2017/04/20 | 146 | 152 | 146 | 152 | 114,000 |
2017/04/19 | 144 | 146 | 144 | 146 | 25,000 |
2017/04/18 | 141 | 146 | 141 | 145 | 63,000 |
2017/04/17 | 137 | 140 | 137 | 140 | 27,000 |
2017/04/14 | 139 | 140 | 138 | 140 | 22,000 |
2017/04/13 | 141 | 142 | 138 | 141 | 60,000 |
2017/04/12 | 150 | 150 | 144 | 145 | 72,000 |
2017/04/11 | 150 | 151 | 149 | 150 | 39,000 |
2017/04/10 | 148 | 150 | 148 | 148 | 23,000 |
2017/04/07 | 148 | 151 | 147 | 148 | 51,000 |
2017/04/06 | 148 | 155 | 147 | 148 | 99,000 |
2017/04/05 | 147 | 150 | 145 | 149 | 131,000 |
2017/04/04 | 152 | 152 | 145 | 146 | 129,000 |
2017/04/03 | 148 | 153 | 148 | 152 | 50,000 |
2017/03/31 | 151 | 151 | 148 | 148 | 35,000 |
2017/03/30 | 147 | 151 | 146 | 151 | 135,000 |
2017/03/29 | 150 | 151 | 149 | 149 | 64,000 |
2017/03/28 | 153 | 154 | 150 | 151 | 194,000 |
2017/03/27 | 159 | 160 | 154 | 155 | 429,000 |
2017/03/24 | 156 | 157 | 155 | 157 | 156,000 |
2017/03/23 | 150 | 155 | 150 | 155 | 152,000 |
2017/03/22 | 151 | 154 | 150 | 150 | 124,000 |
2017/03/21 | 150 | 155 | 150 | 154 | 177,000 |
2017/03/17 | 148 | 151 | 148 | 149 | 107,000 |
2017/03/16 | 147 | 147 | 146 | 147 | 25,000 |
2017/03/15 | 151 | 151 | 146 | 147 | 123,000 |
2017/03/14 | 148 | 151 | 147 | 150 | 229,000 |
2017/03/13 | 142 | 149 | 142 | 146 | 113,000 |
2017/03/10 | 143 | 144 | 142 | 143 | 29,000 |
2017/03/09 | 143 | 144 | 142 | 142 | 59,000 |
2017/03/08 | 145 | 145 | 144 | 144 | 42,000 |
2017/03/07 | 146 | 146 | 144 | 146 | 13,000 |
2017/03/06 | 146 | 146 | 145 | 145 | 19,000 |
2017/03/03 | 146 | 146 | 145 | 145 | 17,000 |
2017/03/02 | 149 | 149 | 145 | 146 | 102,000 |
2017/03/01 | 148 | 148 | 146 | 147 | 25,000 |
2017/02/28 | 145 | 146 | 144 | 146 | 22,000 |
2017/02/27 | 148 | 148 | 143 | 144 | 123,000 |
2017/02/24 | 149 | 149 | 147 | 148 | 96,000 |
2017/02/23 | 148 | 150 | 147 | 150 | 150,000 |
2017/02/22 | 146 | 146 | 144 | 146 | 68,000 |
2017/02/21 | 145 | 147 | 145 | 145 | 139,000 |
2017/02/20 | 143 | 146 | 143 | 146 | 49,000 |
2017/02/17 | 144 | 144 | 142 | 143 | 73,000 |
2017/02/16 | 142 | 146 | 140 | 144 | 292,000 |
2017/02/15 | 142 | 143 | 141 | 142 | 134,000 |
2017/02/14 | 143 | 143 | 141 | 142 | 179,000 |
2017/02/13 | 141 | 144 | 141 | 143 | 163,000 |
2017/02/10 | 141 | 141 | 138 | 140 | 91,000 |
2017/02/09 | 140 | 143 | 138 | 140 | 304,000 |
2017/02/08 | 136 | 139 | 136 | 138 | 191,000 |
2017/02/07 | 135 | 135 | 135 | 135 | 19,000 |
2017/02/06 | 135 | 136 | 135 | 135 | 26,000 |
2017/02/03 | 136 | 136 | 134 | 134 | 9,000 |
2017/02/02 | 135 | 135 | 135 | 135 | 3,000 |
2017/02/01 | 135 | 135 | 135 | 135 | 5,000 |
2017/01/31 | 135 | 136 | 133 | 135 | 44,000 |
2017/01/30 | 136 | 137 | 135 | 136 | 41,000 |
2017/01/27 | 139 | 139 | 137 | 137 | 48,000 |
2017/01/26 | 136 | 139 | 136 | 139 | 79,000 |
2017/01/25 | 135 | 136 | 135 | 136 | 19,000 |
2017/01/24 | 134 | 135 | 134 | 134 | 18,000 |
2017/01/23 | 134 | 137 | 133 | 135 | 41,000 |
2017/01/20 | 135 | 137 | 134 | 134 | 73,000 |
2017/01/19 | 132 | 135 | 132 | 134 | 38,000 |
2017/01/18 | 132 | 132 | 130 | 132 | 133,000 |
2017/01/17 | 135 | 135 | 132 | 133 | 77,000 |
2017/01/16 | 139 | 139 | 134 | 136 | 86,000 |
2017/01/13 | 138 | 139 | 135 | 138 | 51,000 |
2017/01/12 | 139 | 139 | 138 | 138 | 33,000 |
2017/01/11 | 139 | 140 | 139 | 139 | 11,000 |
2017/01/10 | 139 | 140 | 138 | 139 | 64,000 |
2017/01/06 | 141 | 141 | 139 | 139 | 34,000 |
2017/01/05 | 140 | 143 | 140 | 142 | 86,000 |
2017/01/04 | 137 | 141 | 137 | 140 | 183,000 |