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 |