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 |
---|---|---|---|---|---|
2020/12/30 | 877 | 930 | 835 | 840 | 224,200 |
2020/12/29 | 844 | 890 | 819 | 868 | 157,600 |
2020/12/28 | 827 | 838 | 796 | 823 | 135,000 |
2020/12/25 | 877 | 896 | 831 | 837 | 119,500 |
2020/12/24 | 835 | 887 | 826 | 886 | 182,100 |
2020/12/23 | 842 | 887 | 821 | 850 | 205,800 |
2020/12/22 | 899 | 899 | 822 | 834 | 268,000 |
2020/12/21 | 948 | 978 | 906 | 910 | 198,900 |
2020/12/18 | 999 | 1,009 | 945 | 963 | 253,800 |
2020/12/17 | 966 | 993 | 938 | 965 | 299,500 |
2020/12/16 | 1,036 | 1,055 | 932 | 936 | 536,200 |
2020/12/15 | 989 | 1,096 | 956 | 1,096 | 638,300 |
2020/12/14 | 977 | 995 | 923 | 946 | 423,400 |
2020/12/11 | 1,040 | 1,124 | 957 | 992 | 1,530,600 |
2020/12/10 | 932 | 1,055 | 932 | 1,055 | 965,900 |
2020/12/09 | 918 | 947 | 880 | 905 | 433,900 |
2020/12/08 | 946 | 1,007 | 911 | 918 | 460,000 |
2020/12/07 | 1,055 | 1,055 | 911 | 956 | 547,200 |
2020/12/04 | 1,236 | 1,243 | 1,051 | 1,092 | 847,000 |
2020/12/03 | 1,233 | 1,355 | 1,183 | 1,275 | 1,565,300 |
2020/12/02 | 1,258 | 1,315 | 1,145 | 1,239 | 2,631,100 |
2020/12/01 | 1,750 | 1,976 | 1,263 | 1,288 | 6,353,800 |
2020/11/30 | 1,599 | 1,609 | 1,459 | 1,609 | 671,200 |
2020/11/27 | 1,039 | 1,309 | 1,009 | 1,309 | 3,351,600 |
2020/11/26 | 960 | 1,009 | 772 | 1,009 | 5,722,700 |
2020/11/25 | 609 | 609 | 609 | 609 | 33,300 |
2020/11/24 | 509 | 509 | 509 | 509 | 17,000 |
2020/11/20 | 347 | 429 | 347 | 429 | 747,300 |
2020/11/19 | 352 | 353 | 349 | 349 | 5,400 |
2020/11/18 | 371 | 371 | 340 | 360 | 71,400 |
2020/11/17 | 377 | 377 | 368 | 374 | 4,500 |
2020/11/16 | 374 | 377 | 368 | 377 | 4,700 |
2020/11/13 | 377 | 384 | 369 | 369 | 10,800 |
2020/11/12 | 390 | 392 | 385 | 385 | 3,200 |
2020/11/11 | 386 | 390 | 385 | 387 | 5,400 |
2020/11/10 | 394 | 394 | 373 | 384 | 21,600 |
2020/11/09 | 383 | 392 | 382 | 392 | 8,000 |
2020/11/06 | 381 | 385 | 377 | 385 | 6,200 |
2020/11/05 | 381 | 404 | 381 | 389 | 31,000 |
2020/11/04 | 379 | 388 | 378 | 381 | 4,600 |
2020/11/02 | 369 | 376 | 369 | 375 | 4,000 |
2020/10/30 | 384 | 384 | 372 | 372 | 1,900 |
2020/10/29 | 380 | 384 | 380 | 384 | 1,300 |
2020/10/28 | 372 | 385 | 372 | 385 | 8,500 |
2020/10/27 | 366 | 380 | 365 | 380 | 3,200 |
2020/10/26 | 372 | 378 | 367 | 367 | 5,600 |
2020/10/23 | 380 | 380 | 371 | 375 | 2,200 |
2020/10/22 | 389 | 389 | 379 | 382 | 2,300 |
2020/10/21 | 385 | 392 | 385 | 391 | 1,800 |
2020/10/20 | 393 | 394 | 388 | 390 | 7,000 |
2020/10/19 | 376 | 394 | 376 | 388 | 17,800 |
2020/10/16 | 375 | 381 | 372 | 380 | 11,400 |
2020/10/15 | 369 | 375 | 366 | 367 | 5,300 |
2020/10/14 | 376 | 380 | 370 | 374 | 6,700 |
2020/10/13 | 377 | 420 | 370 | 378 | 132,700 |
2020/10/12 | 375 | 377 | 371 | 376 | 1,200 |
2020/10/09 | 375 | 375 | 372 | 374 | 3,000 |
2020/10/08 | 375 | 376 | 374 | 374 | 2,200 |
2020/10/07 | 374 | 378 | 370 | 372 | 2,500 |
2020/10/06 | 370 | 377 | 367 | 374 | 4,000 |
2020/10/05 | 365 | 375 | 362 | 371 | 4,400 |
2020/10/02 | 374 | 374 | 365 | 365 | 9,000 |
2020/09/30 | 376 | 379 | 373 | 374 | 3,600 |
2020/09/29 | 382 | 382 | 373 | 378 | 4,600 |
2020/09/28 | 372 | 377 | 367 | 377 | 2,700 |
2020/09/25 | 372 | 375 | 368 | 372 | 1,500 |
2020/09/24 | 379 | 379 | 366 | 375 | 4,500 |
2020/09/23 | 372 | 379 | 372 | 379 | 7,700 |
2020/09/18 | 367 | 372 | 363 | 369 | 4,500 |
2020/09/17 | 376 | 384 | 372 | 375 | 19,100 |
2020/09/16 | 374 | 375 | 370 | 375 | 4,000 |
2020/09/15 | 375 | 375 | 368 | 374 | 4,600 |
2020/09/14 | 357 | 375 | 357 | 375 | 7,800 |
2020/09/11 | 366 | 366 | 355 | 365 | 1,700 |
2020/09/10 | 354 | 368 | 354 | 359 | 2,200 |
2020/09/09 | 357 | 370 | 357 | 364 | 1,800 |
2020/09/08 | 355 | 357 | 354 | 357 | 3,600 |
2020/09/07 | 343 | 356 | 343 | 352 | 11,300 |
2020/09/04 | 350 | 350 | 336 | 350 | 5,200 |
2020/09/03 | 353 | 357 | 351 | 351 | 2,200 |
2020/09/02 | 361 | 361 | 354 | 358 | 2,500 |
2020/09/01 | 357 | 364 | 356 | 361 | 2,600 |
2020/08/31 | 353 | 360 | 353 | 360 | 4,300 |
2020/08/28 | 351 | 356 | 343 | 352 | 4,800 |
2020/08/27 | 357 | 359 | 350 | 351 | 1,700 |
2020/08/26 | 351 | 355 | 351 | 354 | 5,100 |
2020/08/25 | 344 | 368 | 340 | 351 | 46,800 |
2020/08/24 | 340 | 344 | 339 | 343 | 4,900 |
2020/08/21 | 335 | 340 | 335 | 339 | 3,700 |
2020/08/20 | 334 | 337 | 334 | 337 | 3,000 |
2020/08/19 | 333 | 336 | 332 | 336 | 1,500 |
2020/08/18 | 334 | 335 | 334 | 335 | 1,500 |
2020/08/17 | 336 | 337 | 331 | 335 | 5,000 |
2020/08/14 | 341 | 344 | 335 | 339 | 5,400 |
2020/08/13 | 344 | 347 | 338 | 341 | 7,400 |
2020/08/12 | 349 | 349 | 342 | 347 | 8,600 |
2020/08/11 | 345 | 355 | 343 | 351 | 13,600 |
2020/08/07 | 358 | 361 | 357 | 361 | 8,200 |
2020/08/06 | 353 | 353 | 345 | 352 | 3,400 |
2020/08/05 | 355 | 356 | 344 | 351 | 10,200 |
2020/08/04 | 342 | 354 | 342 | 354 | 1,700 |
2020/08/03 | 338 | 343 | 338 | 338 | 4,000 |
2020/07/31 | 350 | 353 | 337 | 337 | 9,100 |
2020/07/30 | 357 | 357 | 350 | 354 | 5,000 |
2020/07/29 | 365 | 365 | 356 | 359 | 1,900 |
2020/07/28 | 365 | 365 | 361 | 361 | 1,000 |
2020/07/27 | 361 | 366 | 356 | 366 | 2,900 |
2020/07/22 | 360 | 365 | 354 | 365 | 9,500 |
2020/07/21 | 364 | 365 | 357 | 357 | 5,300 |
2020/07/20 | 361 | 366 | 361 | 362 | 1,800 |
2020/07/17 | 372 | 372 | 361 | 361 | 3,800 |
2020/07/16 | 370 | 375 | 365 | 365 | 9,800 |
2020/07/15 | 358 | 365 | 357 | 365 | 7,400 |
2020/07/14 | 348 | 399 | 343 | 358 | 65,300 |
2020/07/13 | 346 | 349 | 340 | 340 | 6,800 |
2020/07/10 | 343 | 349 | 342 | 345 | 21,700 |
2020/07/09 | 353 | 358 | 351 | 351 | 4,600 |
2020/07/08 | 363 | 363 | 350 | 358 | 13,000 |
2020/07/07 | 364 | 364 | 361 | 363 | 1,100 |
2020/07/06 | 340 | 357 | 332 | 357 | 9,000 |
2020/07/03 | 356 | 365 | 356 | 356 | 5,600 |
2020/07/02 | 366 | 372 | 358 | 361 | 14,900 |
2020/07/01 | 373 | 374 | 365 | 370 | 3,600 |
2020/06/30 | 373 | 378 | 367 | 367 | 8,400 |
2020/06/29 | 377 | 377 | 365 | 365 | 7,600 |
2020/06/26 | 380 | 380 | 364 | 377 | 10,200 |
2020/06/25 | 372 | 380 | 367 | 375 | 8,800 |
2020/06/24 | 384 | 390 | 370 | 380 | 11,300 |
2020/06/23 | 384 | 390 | 384 | 388 | 7,600 |
2020/06/22 | 389 | 391 | 382 | 383 | 3,900 |
2020/06/19 | 382 | 388 | 380 | 386 | 5,000 |
2020/06/18 | 379 | 382 | 376 | 381 | 6,500 |
2020/06/17 | 371 | 382 | 371 | 381 | 5,700 |
2020/06/16 | 383 | 383 | 372 | 372 | 5,200 |
2020/06/15 | 367 | 376 | 367 | 367 | 9,000 |
2020/06/12 | 365 | 385 | 348 | 375 | 25,300 |
2020/06/11 | 391 | 396 | 386 | 392 | 10,000 |
2020/06/10 | 395 | 395 | 386 | 392 | 11,900 |
2020/06/09 | 397 | 403 | 393 | 393 | 18,900 |
2020/06/08 | 386 | 400 | 383 | 400 | 19,800 |
2020/06/05 | 391 | 391 | 384 | 386 | 5,500 |
2020/06/04 | 392 | 393 | 385 | 389 | 11,300 |
2020/06/03 | 403 | 406 | 387 | 391 | 25,000 |
2020/06/02 | 395 | 397 | 383 | 395 | 43,300 |
2020/06/01 | 410 | 416 | 392 | 396 | 26,100 |
2020/05/29 | 414 | 422 | 402 | 412 | 34,800 |
2020/05/28 | 446 | 447 | 416 | 422 | 62,300 |
2020/05/27 | 449 | 475 | 441 | 446 | 108,400 |
2020/05/26 | 465 | 484 | 424 | 441 | 274,200 |
2020/05/25 | 401 | 485 | 374 | 485 | 505,300 |
2020/05/22 | 446 | 450 | 403 | 405 | 362,700 |
2020/05/21 | 384 | 403 | 368 | 398 | 117,400 |
2020/05/20 | 376 | 393 | 362 | 384 | 91,900 |
2020/05/19 | 334 | 388 | 327 | 360 | 217,900 |
2020/05/18 | 322 | 330 | 319 | 328 | 24,500 |
2020/05/15 | 320 | 324 | 318 | 323 | 22,600 |
2020/05/14 | 316 | 329 | 315 | 316 | 41,000 |
2020/05/13 | 310 | 322 | 309 | 315 | 16,800 |
2020/05/12 | 317 | 317 | 306 | 309 | 13,000 |
2020/05/11 | 312 | 317 | 310 | 312 | 36,200 |
2020/05/08 | 317 | 325 | 313 | 316 | 27,300 |
2020/05/07 | 317 | 325 | 313 | 319 | 76,500 |
2020/05/01 | 309 | 315 | 309 | 310 | 26,400 |
2020/04/30 | 315 | 323 | 309 | 317 | 18,100 |
2020/04/28 | 300 | 347 | 300 | 312 | 67,800 |
2020/04/27 | 298 | 302 | 292 | 302 | 9,600 |
2020/04/24 | 303 | 304 | 298 | 298 | 4,600 |
2020/04/23 | 306 | 306 | 299 | 301 | 2,100 |
2020/04/22 | 300 | 309 | 297 | 307 | 9,200 |
2020/04/21 | 314 | 315 | 301 | 304 | 15,800 |
2020/04/20 | 317 | 320 | 301 | 315 | 32,100 |
2020/04/17 | 332 | 332 | 306 | 315 | 29,600 |
2020/04/16 | 289 | 343 | 289 | 324 | 86,100 |
2020/04/15 | 288 | 292 | 276 | 289 | 25,400 |
2020/04/14 | 302 | 302 | 275 | 285 | 50,800 |
2020/04/13 | 282 | 294 | 273 | 294 | 8,200 |
2020/04/10 | 268 | 280 | 266 | 275 | 5,900 |
2020/04/09 | 273 | 285 | 268 | 271 | 20,800 |
2020/04/08 | 264 | 279 | 260 | 272 | 19,000 |
2020/04/07 | 263 | 268 | 250 | 259 | 37,700 |
2020/04/06 | 263 | 263 | 243 | 260 | 39,100 |
2020/04/03 | 278 | 282 | 260 | 260 | 13,400 |
2020/04/02 | 273 | 285 | 265 | 283 | 8,700 |
2020/04/01 | 280 | 280 | 264 | 275 | 19,200 |
2020/03/31 | 285 | 286 | 270 | 280 | 36,700 |
2020/03/30 | 285 | 297 | 280 | 280 | 11,800 |
2020/03/27 | 309 | 311 | 295 | 298 | 8,700 |
2020/03/26 | 296 | 319 | 296 | 308 | 24,400 |
2020/03/25 | 316 | 329 | 316 | 328 | 11,000 |
2020/03/24 | 289 | 308 | 289 | 308 | 16,800 |
2020/03/23 | 280 | 290 | 280 | 280 | 6,800 |
2020/03/19 | 292 | 292 | 277 | 278 | 26,200 |
2020/03/18 | 308 | 313 | 290 | 292 | 25,400 |
2020/03/17 | 276 | 322 | 276 | 305 | 28,400 |
2020/03/16 | 310 | 322 | 292 | 292 | 31,800 |
2020/03/13 | 292 | 305 | 267 | 290 | 46,800 |
2020/03/12 | 320 | 339 | 316 | 338 | 25,800 |
2020/03/11 | 340 | 343 | 322 | 324 | 25,700 |
2020/03/10 | 321 | 344 | 300 | 343 | 58,700 |
2020/03/09 | 367 | 367 | 315 | 315 | 66,800 |
2020/03/06 | 395 | 395 | 373 | 373 | 36,900 |
2020/03/05 | 403 | 410 | 389 | 395 | 37,700 |
2020/03/04 | 382 | 407 | 381 | 407 | 37,300 |
2020/03/03 | 439 | 439 | 388 | 390 | 87,700 |
2020/03/02 | 384 | 421 | 383 | 399 | 90,200 |
2020/02/28 | 405 | 411 | 388 | 392 | 76,500 |
2020/02/27 | 456 | 456 | 408 | 420 | 130,400 |
2020/02/26 | 458 | 499 | 434 | 434 | 152,500 |
2020/02/25 | 470 | 492 | 457 | 457 | 141,100 |
2020/02/21 | 540 | 548 | 510 | 510 | 106,900 |
2020/02/20 | 580 | 589 | 543 | 549 | 143,900 |
2020/02/19 | 550 | 575 | 535 | 556 | 93,900 |
2020/02/18 | 566 | 599 | 532 | 549 | 182,200 |
2020/02/17 | 563 | 578 | 530 | 546 | 236,600 |
2020/02/14 | 573 | 619 | 543 | 589 | 605,100 |
2020/02/13 | 558 | 620 | 522 | 528 | 1,057,700 |
2020/02/12 | 531 | 574 | 498 | 520 | 532,800 |
2020/02/10 | 549 | 549 | 549 | 549 | 23,100 |
2020/02/07 | 469 | 469 | 469 | 469 | 21,300 |
2020/02/06 | 384 | 389 | 380 | 389 | 2,500 |
2020/02/05 | 389 | 389 | 381 | 383 | 4,200 |
2020/02/04 | 383 | 389 | 376 | 389 | 7,400 |
2020/02/03 | 373 | 383 | 373 | 381 | 4,800 |
2020/01/31 | 378 | 387 | 378 | 378 | 9,700 |
2020/01/30 | 400 | 400 | 374 | 378 | 5,300 |
2020/01/29 | 375 | 404 | 375 | 392 | 30,400 |
2020/01/28 | 378 | 379 | 372 | 376 | 7,700 |
2020/01/27 | 392 | 392 | 377 | 380 | 18,900 |
2020/01/24 | 383 | 393 | 383 | 392 | 8,300 |
2020/01/23 | 383 | 386 | 383 | 383 | 3,200 |
2020/01/22 | 385 | 388 | 385 | 386 | 1,900 |
2020/01/21 | 393 | 393 | 387 | 391 | 1,800 |
2020/01/20 | 395 | 395 | 387 | 387 | 5,400 |
2020/01/17 | 388 | 400 | 385 | 395 | 25,700 |
2020/01/16 | 384 | 387 | 384 | 386 | 11,800 |
2020/01/15 | 384 | 384 | 382 | 383 | 1,100 |
2020/01/14 | 381 | 384 | 380 | 381 | 800 |
2020/01/10 | 385 | 385 | 380 | 380 | 3,600 |
2020/01/09 | 385 | 385 | 382 | 382 | 2,800 |
2020/01/08 | 387 | 388 | 385 | 386 | 2,400 |
2020/01/07 | 384 | 389 | 384 | 388 | 3,100 |
2020/01/06 | 390 | 391 | 384 | 384 | 6,400 |