6867 リーダー電子(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 420 | 420 | 400 | 401 | 11,700 | 401 |
| 2025-04-03 | 432 | 432 | 420 | 422 | 5,500 | 422 |
| 2025-04-02 | 434 | 434 | 427 | 434 | 5,200 | 434 |
| 2025-04-01 | 441 | 441 | 433 | 434 | 4,300 | 434 |
| 2025-03-31 | 449 | 449 | 437 | 440 | 1,700 | 440 |
| 2025-03-28 | 453 | 453 | 447 | 448 | 2,400 | 448 |
| 2025-03-27 | 450 | 453 | 449 | 453 | 2,500 | 453 |
| 2025-03-26 | 450 | 454 | 446 | 451 | 6,900 | 451 |
| 2025-03-25 | 452 | 452 | 446 | 450 | 3,900 | 450 |
| 2025-03-24 | 449 | 450 | 449 | 449 | 1,500 | 449 |
| 2025-03-21 | 445 | 450 | 445 | 448 | 6,800 | 448 |
| 2025-03-19 | 446 | 447 | 443 | 445 | 4,400 | 445 |
| 2025-03-18 | 446 | 450 | 444 | 446 | 12,700 | 446 |
| 2025-03-17 | 449 | 450 | 447 | 448 | 5,300 | 448 |
| 2025-03-14 | 450 | 450 | 445 | 445 | 1,800 | 445 |
| 2025-03-13 | 455 | 455 | 443 | 445 | 7,700 | 445 |
| 2025-03-12 | 446 | 450 | 446 | 450 | 3,900 | 450 |
| 2025-03-11 | 435 | 452 | 435 | 449 | 8,000 | 449 |
| 2025-03-10 | 437 | 440 | 435 | 438 | 9,900 | 438 |
| 2025-03-07 | 436 | 436 | 435 | 435 | 500 | 435 |
| 2025-03-06 | 431 | 436 | 431 | 436 | 1,400 | 436 |
| 2025-03-05 | 432 | 437 | 431 | 431 | 3,700 | 431 |
| 2025-03-04 | 434 | 439 | 434 | 434 | 1,300 | 434 |
| 2025-03-03 | 436 | 444 | 435 | 435 | 3,500 | 435 |
| 2025-02-28 | 441 | 444 | 440 | 440 | 1,900 | 440 |
| 2025-02-27 | 446 | 446 | 436 | 443 | 7,500 | 443 |
| 2025-02-26 | 447 | 447 | 446 | 447 | 1,000 | 447 |
| 2025-02-25 | 445 | 447 | 445 | 447 | 600 | 447 |
| 2025-02-21 | 444 | 446 | 444 | 446 | 500 | 446 |
| 2025-02-20 | 447 | 450 | 441 | 444 | 4,800 | 444 |
| 2025-02-19 | 451 | 458 | 448 | 448 | 7,500 | 448 |
| 2025-02-18 | 440 | 452 | 440 | 451 | 3,800 | 451 |
| 2025-02-17 | 438 | 445 | 433 | 441 | 2,700 | 441 |
| 2025-02-14 | 445 | 446 | 430 | 440 | 10,800 | 440 |
| 2025-02-13 | 442 | 446 | 434 | 445 | 5,600 | 445 |
| 2025-02-12 | 448 | 450 | 430 | 442 | 8,300 | 442 |
| 2025-02-10 | 455 | 456 | 444 | 447 | 11,100 | 447 |
| 2025-02-07 | 461 | 477 | 450 | 456 | 30,400 | 456 |
| 2025-02-06 | 481 | 485 | 475 | 485 | 8,500 | 485 |
| 2025-02-05 | 474 | 476 | 467 | 475 | 2,400 | 475 |
| 2025-02-04 | 479 | 479 | 467 | 471 | 8,700 | 471 |
| 2025-02-03 | 471 | 475 | 466 | 475 | 5,900 | 475 |
| 2025-01-31 | 466 | 471 | 466 | 470 | 2,700 | 470 |
| 2025-01-30 | 462 | 465 | 462 | 462 | 2,000 | 462 |
| 2025-01-29 | 459 | 464 | 452 | 464 | 5,100 | 464 |
| 2025-01-28 | 464 | 464 | 455 | 460 | 7,200 | 460 |
| 2025-01-27 | 463 | 464 | 461 | 461 | 1,600 | 461 |
| 2025-01-24 | 463 | 464 | 459 | 464 | 2,900 | 464 |
| 2025-01-23 | 457 | 460 | 457 | 457 | 4,800 | 457 |
| 2025-01-22 | 452 | 457 | 452 | 457 | 3,300 | 457 |
| 2025-01-21 | 452 | 458 | 451 | 452 | 2,600 | 452 |
| 2025-01-20 | 459 | 459 | 444 | 451 | 10,000 | 451 |
| 2025-01-17 | 456 | 463 | 455 | 463 | 6,700 | 463 |
| 2025-01-16 | 457 | 461 | 457 | 460 | 600 | 460 |
| 2025-01-15 | 458 | 460 | 455 | 455 | 2,200 | 455 |
| 2025-01-14 | 459 | 459 | 456 | 458 | 1,600 | 458 |
| 2025-01-10 | 453 | 457 | 453 | 455 | 1,200 | 455 |
| 2025-01-09 | 461 | 469 | 453 | 453 | 8,600 | 453 |
| 2025-01-08 | 463 | 465 | 456 | 464 | 3,000 | 464 |
| 2025-01-07 | 456 | 464 | 455 | 464 | 4,000 | 464 |
| 2025-01-06 | 444 | 459 | 444 | 456 | 7,100 | 456 |
分割・併合履歴 ： [1992-03-26]1株→1.1株