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
2021/12/30 500 512 497 512 6,300
2021/12/29 493 514 493 510 7,800
2021/12/28 514 514 494 494 17,800
2021/12/27 493 541 493 504 65,200
2021/12/24 488 490 481 485 14,500
2021/12/23 486 488 479 485 12,600
2021/12/22 487 490 472 486 20,900
2021/12/21 469 484 456 483 37,300
2021/12/20 490 490 474 477 18,300
2021/12/17 498 499 492 495 13,700
2021/12/16 515 515 498 503 16,300
2021/12/15 499 514 498 505 12,700
2021/12/14 508 508 493 505 23,500
2021/12/13 525 525 498 509 20,900
2021/12/10 529 532 521 521 3,900
2021/12/09 532 538 527 531 4,000
2021/12/08 529 545 525 532 22,300
2021/12/07 524 528 515 528 12,000
2021/12/06 523 531 507 519 16,500
2021/12/03 513 525 507 523 10,800
2021/12/02 510 532 509 513 20,800
2021/12/01 515 530 505 520 14,700
2021/11/30 543 551 512 515 18,000
2021/11/29 545 551 533 536 23,100
2021/11/26 552 555 544 555 17,600
2021/11/25 558 568 553 559 11,900
2021/11/24 570 572 553 557 19,600
2021/11/22 565 580 563 572 13,400
2021/11/19 587 589 569 569 34,200
2021/11/18 601 607 592 597 19,300
2021/11/17 593 634 593 608 24,700
2021/11/16 570 603 570 593 28,400
2021/11/15 593 593 570 574 18,500
2021/11/12 559 595 550 588 40,200
2021/11/11 575 578 555 564 31,100
2021/11/10 609 616 583 599 41,100
2021/11/09 619 631 615 615 17,400
2021/11/08 621 629 611 623 12,800
2021/11/05 626 636 620 627 16,600
2021/11/04 630 649 630 632 20,600
2021/11/02 639 640 623 625 18,600
2021/11/01 638 645 632 640 9,400
2021/10/29 648 654 638 638 10,400
2021/10/28 655 656 646 652 17,500
2021/10/27 672 675 653 661 23,400
2021/10/26 675 686 673 680 6,200
2021/10/25 685 685 672 675 7,100
2021/10/22 694 702 682 685 11,800
2021/10/21 715 720 696 704 9,300
2021/10/20 710 740 707 716 14,800
2021/10/19 695 721 695 710 13,200
2021/10/18 704 704 688 695 8,400
2021/10/15 704 712 694 704 17,300
2021/10/14 709 711 688 694 14,300
2021/10/13 713 716 704 707 13,800
2021/10/12 730 734 716 717 10,600
2021/10/11 714 731 714 729 11,200
2021/10/08 705 747 705 719 36,300
2021/10/07 737 747 710 710 38,000
2021/10/06 800 805 738 738 54,400
2021/10/05 741 807 716 789 73,200
2021/10/04 800 813 747 755 38,700
2021/10/01 797 824 787 800 28,700
2021/09/30 816 817 777 798 45,500
2021/09/29 795 820 782 816 59,600
2021/09/28 729 848 714 803 218,300
2021/09/27 712 744 692 744 89,900
2021/09/24 656 746 654 719 309,000
2021/09/22 657 663 632 646 47,500
2021/09/21 660 674 657 665 9,400
2021/09/17 672 682 664 673 19,000
2021/09/16 695 705 672 676 28,100
2021/09/15 707 707 688 691 13,000
2021/09/14 690 713 686 706 31,300
2021/09/13 707 707 687 692 30,100
2021/09/10 718 726 706 711 37,600
2021/09/09 751 758 717 725 137,800
2021/09/08 681 779 681 779 170,800
2021/09/07 655 679 655 679 18,800
2021/09/06 654 657 645 654 10,800
2021/09/03 644 650 641 644 3,400
2021/09/02 656 656 641 641 11,800
2021/09/01 652 659 652 655 4,100
2021/08/31 659 659 652 653 5,200
2021/08/30 620 665 620 654 29,900
2021/08/27 623 625 614 618 12,200
2021/08/26 627 633 616 627 18,300
2021/08/25 619 622 607 618 19,700
2021/08/24 611 617 608 610 14,300
2021/08/23 612 622 607 609 12,900
2021/08/20 628 628 606 614 26,900
2021/08/19 638 639 629 630 8,400
2021/08/18 637 643 618 642 21,700
2021/08/17 647 647 629 636 20,300
2021/08/16 666 666 650 650 7,500
2021/08/13 681 686 670 672 7,800
2021/08/12 654 680 646 674 15,300
2021/08/11 657 659 650 653 10,600
2021/08/10 643 659 637 657 14,600
2021/08/06 674 674 636 643 43,100
2021/08/05 695 706 680 694 42,100
2021/08/04 665 724 660 708 120,800
2021/08/03 643 652 639 652 11,500
2021/08/02 635 638 623 637 9,800
2021/07/30 639 639 629 633 12,200
2021/07/29 642 647 630 636 22,700
2021/07/28 643 650 634 638 25,900
2021/07/27 652 653 640 648 23,300
2021/07/26 663 668 647 653 34,300
2021/07/21 673 685 662 662 12,900
2021/07/20 669 672 658 663 16,600
2021/07/19 690 691 667 676 15,600
2021/07/16 686 690 679 684 13,500
2021/07/15 697 697 684 686 8,300
2021/07/14 678 704 673 697 16,500
2021/07/13 695 695 684 684 8,600
2021/07/12 686 692 682 685 12,700
2021/07/09 664 694 661 685 41,200
2021/07/08 694 696 674 676 34,400
2021/07/07 697 704 694 694 16,100
2021/07/06 708 708 702 705 4,100
2021/07/05 701 711 698 708 22,800
2021/07/02 706 716 703 706 21,000
2021/07/01 711 721 704 710 11,800
2021/06/30 712 721 710 712 16,100
2021/06/29 723 723 713 715 8,300
2021/06/28 724 731 718 723 15,900
2021/06/25 710 725 704 724 23,700
2021/06/24 714 723 708 711 26,400
2021/06/23 715 717 706 714 14,800
2021/06/22 723 732 705 710 44,700
2021/06/21 731 739 702 711 62,500
2021/06/18 805 807 743 746 121,100
2021/06/17 758 820 752 815 115,600
2021/06/16 741 777 737 765 27,100
2021/06/15 736 750 724 741 10,700
2021/06/14 716 738 716 736 20,000
2021/06/11 732 738 713 715 31,900
2021/06/10 735 739 725 731 20,900
2021/06/09 735 742 732 735 14,400
2021/06/08 748 749 731 735 19,000
2021/06/07 752 756 745 747 11,400
2021/06/04 752 759 742 748 16,500
2021/06/03 755 760 750 751 16,500
2021/06/02 764 770 748 754 22,600
2021/06/01 749 761 738 759 44,500
2021/05/31 775 782 753 753 23,400
2021/05/28 758 763 749 761 20,300
2021/05/27 769 769 750 753 21,200
2021/05/26 774 775 762 763 12,300
2021/05/25 789 796 767 772 18,700
2021/05/24 781 800 779 786 25,200
2021/05/21 799 799 775 780 52,800
2021/05/20 763 817 763 805 109,200
2021/05/19 762 786 761 762 38,600
2021/05/18 736 781 736 755 77,300
2021/05/17 785 787 726 730 108,300
2021/05/14 781 826 761 770 157,900
2021/05/13 776 812 774 784 50,900
2021/05/12 808 822 775 785 70,600
2021/05/11 812 819 790 794 64,800
2021/05/10 831 834 812 812 30,100
2021/05/07 815 838 810 835 40,800
2021/05/06 797 839 794 810 55,400
2021/04/30 820 824 808 812 45,100
2021/04/28 840 845 815 824 45,900
2021/04/27 846 859 836 836 31,500
2021/04/26 850 863 833 861 36,300
2021/04/23 852 882 842 847 74,700
2021/04/22 874 882 847 852 80,200
2021/04/21 871 885 859 860 139,600
2021/04/20 905 969 885 890 667,000
2021/04/19 911 911 874 877 166,100
2021/04/16 919 920 892 917 110,700
2021/04/15 922 932 909 924 111,300
2021/04/14 975 975 926 931 238,900
2021/04/13 945 981 921 971 426,000
2021/04/12 970 985 924 945 630,900
2021/04/09 1,038 1,141 1,000 1,023 3,375,900
2021/04/08 1,100 1,147 963 991 1,627,200
2021/04/07 1,410 1,412 1,021 1,049 3,545,400
2021/04/06 1,038 1,038 1,038 1,038 17,600
2021/04/05 888 888 888 888 24,800
2021/04/02 734 739 714 738 32,500
2021/04/01 750 751 718 734 28,900
2021/03/31 725 749 716 744 30,300
2021/03/30 683 724 683 723 30,300
2021/03/29 697 718 678 678 62,100
2021/03/26 671 725 661 705 110,200
2021/03/25 695 726 659 681 134,800
2021/03/24 747 751 701 702 74,200
2021/03/23 799 820 747 758 213,300
2021/03/22 800 888 800 832 572,700
2021/03/19 710 803 701 785 144,600
2021/03/18 717 718 696 701 35,900
2021/03/17 674 727 671 717 58,400
2021/03/16 666 685 664 674 19,200
2021/03/15 663 676 651 669 25,100
2021/03/12 650 666 630 656 29,900
2021/03/11 636 657 634 646 20,200
2021/03/10 641 643 630 634 16,000
2021/03/09 618 649 607 642 30,700
2021/03/08 636 643 613 613 15,800
2021/03/05 620 634 600 634 48,100
2021/03/04 650 657 614 627 29,200
2021/03/03 645 653 636 640 17,700
2021/03/02 650 662 639 651 28,900
2021/03/01 664 673 648 655 21,900
2021/02/26 676 680 650 656 37,700
2021/02/25 685 715 661 690 61,000
2021/02/24 702 703 674 675 33,600
2021/02/22 691 718 671 713 48,000
2021/02/19 711 728 664 690 53,400
2021/02/18 751 755 708 709 47,300
2021/02/17 720 758 720 749 35,100
2021/02/16 719 744 714 735 32,300
2021/02/15 728 748 708 719 38,200
2021/02/12 745 745 715 729 30,900
2021/02/10 703 757 701 744 59,700
2021/02/09 741 742 691 703 110,000
2021/02/08 769 769 739 747 58,600
2021/02/05 779 816 772 774 106,500
2021/02/04 764 785 764 779 22,600
2021/02/03 766 793 761 772 25,300
2021/02/02 761 777 750 769 25,400
2021/02/01 741 773 732 765 41,500
2021/01/29 775 775 729 741 89,700
2021/01/28 793 796 753 760 128,700
2021/01/27 814 816 798 808 36,800
2021/01/26 823 823 809 809 33,000
2021/01/25 813 828 806 824 34,100
2021/01/22 831 833 808 820 56,900
2021/01/21 825 845 816 832 31,900
2021/01/20 855 855 824 825 57,500
2021/01/19 826 866 825 856 41,800
2021/01/18 842 843 820 826 31,300
2021/01/15 823 857 813 842 54,200
2021/01/14 860 889 820 828 117,600
2021/01/13 930 940 855 855 209,900
2021/01/12 978 1,039 903 929 544,900
2021/01/08 903 957 856 957 266,500
2021/01/07 865 984 861 912 460,700
2021/01/06 840 885 826 850 154,800
2021/01/05 804 865 790 836 153,600
2021/01/04 840 840 787 812 99,500

このページの先頭へ