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
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

このページの先頭へ