6867 リーダー電子(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 652 | 663 | 652 | 653 | 4,000 | 653 |
| 2024-05-01 | 650 | 655 | 647 | 652 | 5,900 | 652 |
| 2024-04-30 | 654 | 655 | 650 | 654 | 1,300 | 654 |
| 2024-04-26 | 653 | 663 | 649 | 649 | 13,400 | 649 |
| 2024-04-25 | 680 | 680 | 657 | 657 | 8,500 | 657 |
| 2024-04-24 | 665 | 678 | 665 | 670 | 6,800 | 670 |
| 2024-04-23 | 680 | 683 | 663 | 664 | 4,500 | 664 |
| 2024-04-22 | 678 | 678 | 667 | 676 | 8,900 | 676 |
| 2024-04-19 | 691 | 691 | 657 | 674 | 8,100 | 674 |
| 2024-04-18 | 656 | 690 | 656 | 681 | 6,300 | 681 |
| 2024-04-17 | 671 | 677 | 652 | 654 | 6,300 | 654 |
| 2024-04-16 | 694 | 694 | 668 | 670 | 13,200 | 670 |
| 2024-04-15 | 712 | 712 | 684 | 695 | 10,100 | 695 |
| 2024-04-12 | 720 | 726 | 688 | 712 | 25,200 | 712 |
| 2024-04-11 | 718 | 720 | 697 | 718 | 27,000 | 718 |
| 2024-04-10 | 699 | 710 | 663 | 700 | 32,700 | 700 |
| 2024-04-09 | 654 | 710 | 646 | 680 | 52,700 | 680 |
| 2024-04-08 | 654 | 654 | 633 | 640 | 16,400 | 640 |
| 2024-04-05 | 633 | 640 | 610 | 624 | 11,600 | 624 |
| 2024-04-04 | 637 | 647 | 629 | 632 | 9,500 | 632 |
| 2024-04-03 | 650 | 650 | 634 | 635 | 9,400 | 635 |
| 2024-04-02 | 657 | 663 | 651 | 651 | 8,300 | 651 |
| 2024-04-01 | 680 | 680 | 656 | 656 | 9,900 | 656 |
| 2024-03-29 | 657 | 679 | 657 | 660 | 11,500 | 660 |
| 2024-03-28 | 662 | 685 | 656 | 662 | 11,600 | 662 |
| 2024-03-27 | 685 | 685 | 677 | 677 | 7,400 | 677 |
| 2024-03-26 | 690 | 691 | 675 | 683 | 16,000 | 683 |
| 2024-03-25 | 691 | 705 | 686 | 686 | 10,900 | 686 |
| 2024-03-22 | 682 | 693 | 678 | 685 | 6,400 | 685 |
| 2024-03-21 | 693 | 693 | 678 | 686 | 10,200 | 686 |
| 2024-03-19 | 672 | 685 | 669 | 683 | 13,400 | 683 |
| 2024-03-18 | 660 | 671 | 658 | 666 | 9,700 | 666 |
| 2024-03-15 | 667 | 672 | 658 | 658 | 12,600 | 658 |
| 2024-03-14 | 673 | 676 | 672 | 675 | 2,000 | 675 |
| 2024-03-13 | 682 | 682 | 672 | 677 | 9,200 | 677 |
| 2024-03-12 | 665 | 678 | 653 | 667 | 25,900 | 667 |
| 2024-03-11 | 698 | 698 | 653 | 658 | 56,100 | 658 |
| 2024-03-08 | 700 | 703 | 695 | 695 | 14,400 | 695 |
| 2024-03-07 | 719 | 719 | 695 | 698 | 15,900 | 698 |
| 2024-03-06 | 700 | 722 | 697 | 719 | 29,900 | 719 |
| 2024-03-05 | 705 | 719 | 691 | 694 | 44,800 | 694 |
| 2024-03-04 | 727 | 757 | 702 | 703 | 119,500 | 703 |
| 2024-03-01 | 784 | 784 | 732 | 772 | 497,400 | 772 |
| 2024-02-29 | 695 | 695 | 673 | 684 | 19,300 | 684 |
| 2024-02-28 | 684 | 695 | 684 | 695 | 16,300 | 695 |
| 2024-02-27 | 662 | 688 | 661 | 683 | 18,800 | 683 |
| 2024-02-26 | 663 | 665 | 655 | 656 | 17,400 | 656 |
| 2024-02-22 | 651 | 666 | 650 | 658 | 22,900 | 658 |
| 2024-02-21 | 686 | 686 | 650 | 657 | 42,000 | 657 |
| 2024-02-20 | 691 | 712 | 680 | 685 | 40,900 | 685 |
| 2024-02-19 | 646 | 700 | 643 | 691 | 55,900 | 691 |
| 2024-02-16 | 631 | 655 | 620 | 650 | 35,700 | 650 |
| 2024-02-15 | 647 | 652 | 625 | 634 | 20,700 | 634 |
| 2024-02-14 | 612 | 645 | 612 | 640 | 35,400 | 640 |
| 2024-02-13 | 652 | 652 | 600 | 620 | 90,100 | 620 |
| 2024-02-09 | 705 | 718 | 646 | 652 | 190,500 | 652 |
| 2024-02-08 | 742 | 780 | 732 | 769 | 168,600 | 769 |
| 2024-02-07 | 736 | 736 | 707 | 707 | 45,400 | 707 |
| 2024-02-06 | 764 | 764 | 734 | 735 | 40,000 | 735 |
| 2024-02-05 | 735 | 760 | 725 | 750 | 67,500 | 750 |
| 2024-02-02 | 725 | 739 | 721 | 730 | 43,800 | 730 |
| 2024-02-01 | 720 | 740 | 701 | 725 | 135,800 | 725 |
| 2024-01-31 | 728 | 730 | 705 | 721 | 73,500 | 721 |
| 2024-01-30 | 694 | 748 | 671 | 730 | 195,400 | 730 |
| 2024-01-29 | 675 | 699 | 660 | 699 | 59,200 | 699 |
| 2024-01-26 | 659 | 668 | 625 | 660 | 130,900 | 660 |
| 2024-01-25 | 627 | 680 | 603 | 660 | 278,700 | 660 |
| 2024-01-24 | 605 | 627 | 602 | 614 | 53,600 | 614 |
| 2024-01-23 | 604 | 605 | 598 | 598 | 3,900 | 598 |
| 2024-01-22 | 606 | 606 | 596 | 601 | 3,800 | 601 |
| 2024-01-19 | 604 | 604 | 587 | 599 | 4,300 | 599 |
| 2024-01-18 | 598 | 601 | 581 | 595 | 6,000 | 595 |
| 2024-01-17 | 608 | 608 | 591 | 596 | 9,500 | 596 |
| 2024-01-16 | 597 | 609 | 592 | 592 | 7,000 | 592 |
| 2024-01-15 | 613 | 613 | 588 | 592 | 20,800 | 592 |
| 2024-01-12 | 599 | 602 | 583 | 587 | 8,900 | 587 |
| 2024-01-11 | 608 | 608 | 587 | 594 | 20,400 | 594 |
| 2024-01-10 | 600 | 605 | 585 | 588 | 14,600 | 588 |
| 2024-01-09 | 598 | 611 | 581 | 600 | 18,700 | 600 |
| 2024-01-05 | 583 | 594 | 579 | 594 | 7,400 | 594 |
| 2024-01-04 | 575 | 582 | 570 | 577 | 5,800 | 577 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
