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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 460 | 487 | 460 | 485 | 14,900 | 485 |
| 2024-11-20 | 455 | 456 | 454 | 454 | 10,500 | 454 |
| 2024-11-19 | 442 | 452 | 442 | 448 | 6,600 | 448 |
| 2024-11-18 | 437 | 449 | 437 | 449 | 6,900 | 449 |
| 2024-11-15 | 445 | 445 | 425 | 437 | 21,100 | 437 |
| 2024-11-14 | 452 | 452 | 420 | 448 | 34,500 | 448 |
| 2024-11-13 | 440 | 448 | 435 | 440 | 3,700 | 440 |
| 2024-11-12 | 456 | 464 | 421 | 437 | 36,000 | 437 |
| 2024-11-11 | 456 | 471 | 455 | 456 | 16,100 | 456 |
| 2024-11-08 | 480 | 485 | 459 | 459 | 25,900 | 459 |
| 2024-11-07 | 472 | 497 | 472 | 497 | 10,700 | 497 |
| 2024-11-06 | 464 | 472 | 462 | 472 | 5,700 | 472 |
| 2024-11-05 | 456 | 468 | 455 | 468 | 2,200 | 468 |
| 2024-11-01 | 455 | 460 | 455 | 455 | 2,900 | 455 |
| 2024-10-31 | 454 | 458 | 454 | 458 | 3,100 | 458 |
| 2024-10-30 | 453 | 460 | 453 | 453 | 1,200 | 453 |
| 2024-10-29 | 448 | 464 | 448 | 455 | 6,400 | 455 |
| 2024-10-28 | 444 | 449 | 443 | 448 | 2,600 | 448 |
| 2024-10-25 | 448 | 448 | 446 | 448 | 2,400 | 448 |
| 2024-10-24 | 454 | 454 | 446 | 447 | 6,300 | 447 |
| 2024-10-23 | 457 | 458 | 455 | 455 | 1,500 | 455 |
| 2024-10-22 | 462 | 462 | 458 | 458 | 5,500 | 458 |
| 2024-10-21 | 467 | 469 | 462 | 465 | 3,200 | 465 |
| 2024-10-18 | 466 | 466 | 458 | 465 | 2,100 | 465 |
| 2024-10-17 | 460 | 466 | 460 | 466 | 1,800 | 466 |
| 2024-10-16 | 461 | 465 | 457 | 460 | 1,900 | 460 |
| 2024-10-15 | 460 | 461 | 460 | 461 | 500 | 461 |
| 2024-10-11 | 457 | 462 | 456 | 456 | 3,200 | 456 |
| 2024-10-10 | 465 | 465 | 457 | 457 | 6,100 | 457 |
| 2024-10-09 | 455 | 461 | 455 | 460 | 9,100 | 460 |
| 2024-10-08 | 460 | 460 | 453 | 454 | 5,200 | 454 |
| 2024-10-07 | 456 | 457 | 454 | 456 | 4,600 | 456 |
| 2024-10-04 | 453 | 455 | 453 | 453 | 1,500 | 453 |
| 2024-10-03 | 457 | 457 | 450 | 451 | 8,900 | 451 |
| 2024-10-02 | 459 | 459 | 450 | 450 | 7,200 | 450 |
| 2024-10-01 | 452 | 460 | 452 | 454 | 5,400 | 454 |
| 2024-09-30 | 453 | 457 | 452 | 453 | 21,100 | 453 |
| 2024-09-27 | 451 | 459 | 451 | 458 | 2,400 | 458 |
| 2024-09-26 | 451 | 454 | 445 | 451 | 9,100 | 451 |
| 2024-09-25 | 450 | 453 | 449 | 449 | 3,200 | 449 |
| 2024-09-24 | 462 | 462 | 441 | 449 | 23,400 | 449 |
| 2024-09-20 | 468 | 473 | 450 | 455 | 25,400 | 455 |
| 2024-09-19 | 464 | 464 | 453 | 462 | 118,200 | 462 |
| 2024-09-18 | 460 | 466 | 453 | 456 | 11,100 | 456 |
| 2024-09-17 | 485 | 488 | 450 | 463 | 23,000 | 463 |
| 2024-09-13 | 482 | 490 | 479 | 490 | 5,300 | 490 |
| 2024-09-12 | 486 | 494 | 475 | 479 | 12,300 | 479 |
| 2024-09-11 | 490 | 501 | 472 | 483 | 15,400 | 483 |
| 2024-09-10 | 510 | 510 | 488 | 488 | 10,100 | 488 |
| 2024-09-09 | 503 | 505 | 498 | 505 | 7,000 | 505 |
| 2024-09-06 | 532 | 535 | 510 | 510 | 20,600 | 510 |
| 2024-09-05 | 488 | 564 | 488 | 549 | 47,700 | 549 |
| 2024-09-04 | 500 | 508 | 480 | 488 | 12,900 | 488 |
| 2024-09-03 | 533 | 533 | 517 | 520 | 2,800 | 520 |
| 2024-09-02 | 520 | 538 | 516 | 516 | 2,900 | 516 |
| 2024-08-30 | 511 | 525 | 511 | 520 | 8,000 | 520 |
| 2024-08-29 | 515 | 515 | 512 | 512 | 4,600 | 512 |
| 2024-08-28 | 509 | 541 | 508 | 519 | 21,100 | 519 |
| 2024-08-27 | 480 | 500 | 480 | 495 | 70,800 | 495 |
| 2024-08-26 | 487 | 487 | 478 | 478 | 2,000 | 478 |
| 2024-08-23 | 478 | 486 | 478 | 482 | 1,000 | 482 |
| 2024-08-22 | 478 | 484 | 477 | 477 | 600 | 477 |
| 2024-08-21 | 482 | 482 | 478 | 478 | 600 | 478 |
| 2024-08-20 | 485 | 487 | 480 | 482 | 4,200 | 482 |
| 2024-08-19 | 485 | 486 | 481 | 484 | 1,000 | 484 |
| 2024-08-16 | 474 | 484 | 470 | 475 | 8,700 | 475 |
| 2024-08-15 | 473 | 481 | 472 | 472 | 4,000 | 472 |
| 2024-08-14 | 472 | 473 | 462 | 471 | 6,000 | 471 |
| 2024-08-13 | 496 | 496 | 470 | 472 | 8,000 | 472 |
| 2024-08-09 | 479 | 495 | 479 | 482 | 8,000 | 482 |
| 2024-08-08 | 482 | 504 | 482 | 504 | 4,800 | 504 |
| 2024-08-07 | 451 | 500 | 451 | 500 | 5,600 | 500 |
| 2024-08-06 | 443 | 475 | 439 | 475 | 18,100 | 475 |
| 2024-08-05 | 501 | 508 | 436 | 443 | 46,400 | 443 |
| 2024-08-02 | 550 | 560 | 531 | 536 | 18,200 | 536 |
| 2024-08-01 | 558 | 560 | 557 | 559 | 3,900 | 559 |
| 2024-07-31 | 552 | 557 | 549 | 557 | 4,000 | 557 |
| 2024-07-30 | 556 | 560 | 553 | 553 | 5,400 | 553 |
| 2024-07-29 | 560 | 560 | 551 | 552 | 7,500 | 552 |
| 2024-07-26 | 559 | 563 | 558 | 560 | 800 | 560 |
| 2024-07-25 | 566 | 570 | 551 | 563 | 3,900 | 563 |
| 2024-07-24 | 572 | 577 | 571 | 571 | 4,900 | 571 |
| 2024-07-23 | 573 | 584 | 573 | 573 | 12,400 | 573 |
| 2024-07-22 | 568 | 574 | 568 | 570 | 1,500 | 570 |
| 2024-07-19 | 577 | 577 | 571 | 571 | 3,300 | 571 |
| 2024-07-18 | 574 | 577 | 572 | 576 | 1,900 | 576 |
| 2024-07-17 | 581 | 581 | 572 | 577 | 3,400 | 577 |
| 2024-07-16 | 575 | 578 | 575 | 577 | 3,100 | 577 |
| 2024-07-12 | 562 | 575 | 561 | 575 | 3,400 | 575 |
| 2024-07-11 | 560 | 561 | 557 | 561 | 4,600 | 561 |
| 2024-07-10 | 566 | 567 | 547 | 556 | 9,600 | 556 |
| 2024-07-09 | 565 | 569 | 554 | 566 | 5,800 | 566 |
| 2024-07-08 | 568 | 572 | 567 | 567 | 1,200 | 567 |
| 2024-07-05 | 561 | 574 | 561 | 564 | 7,200 | 564 |
| 2024-07-04 | 580 | 580 | 559 | 570 | 8,800 | 570 |
| 2024-07-03 | 578 | 585 | 578 | 580 | 2,000 | 580 |
| 2024-07-02 | 582 | 587 | 580 | 583 | 4,100 | 583 |
| 2024-07-01 | 589 | 591 | 580 | 583 | 8,900 | 583 |
| 2024-06-28 | 582 | 588 | 582 | 583 | 1,900 | 583 |
| 2024-06-27 | 591 | 591 | 580 | 581 | 2,700 | 581 |
| 2024-06-26 | 587 | 597 | 583 | 587 | 4,900 | 587 |
| 2024-06-25 | 585 | 601 | 577 | 587 | 13,100 | 587 |
| 2024-06-24 | 589 | 589 | 577 | 585 | 1,700 | 585 |
| 2024-06-21 | 585 | 585 | 579 | 579 | 2,000 | 579 |
| 2024-06-20 | 585 | 592 | 584 | 585 | 11,300 | 585 |
| 2024-06-19 | 559 | 589 | 559 | 585 | 16,500 | 585 |
| 2024-06-18 | 556 | 558 | 551 | 556 | 3,900 | 556 |
| 2024-06-17 | 553 | 555 | 552 | 555 | 2,200 | 555 |
| 2024-06-14 | 553 | 556 | 553 | 553 | 1,300 | 553 |
| 2024-06-13 | 552 | 557 | 552 | 553 | 4,500 | 553 |
| 2024-06-12 | 565 | 565 | 550 | 552 | 19,300 | 552 |
| 2024-06-11 | 569 | 573 | 567 | 567 | 4,500 | 567 |
| 2024-06-10 | 569 | 573 | 566 | 568 | 4,700 | 568 |
| 2024-06-07 | 575 | 578 | 565 | 565 | 5,200 | 565 |
| 2024-06-06 | 580 | 580 | 573 | 573 | 4,000 | 573 |
| 2024-06-05 | 577 | 580 | 574 | 580 | 2,500 | 580 |
| 2024-06-04 | 570 | 580 | 567 | 579 | 5,200 | 579 |
| 2024-06-03 | 566 | 570 | 565 | 570 | 3,100 | 570 |
| 2024-05-31 | 562 | 573 | 561 | 566 | 7,200 | 566 |
| 2024-05-30 | 563 | 567 | 561 | 565 | 4,300 | 565 |
| 2024-05-29 | 563 | 567 | 561 | 563 | 5,400 | 563 |
| 2024-05-28 | 565 | 571 | 561 | 564 | 5,100 | 564 |
| 2024-05-27 | 566 | 572 | 563 | 565 | 2,800 | 565 |
| 2024-05-24 | 564 | 568 | 564 | 564 | 4,100 | 564 |
| 2024-05-23 | 567 | 567 | 564 | 564 | 5,700 | 564 |
| 2024-05-22 | 578 | 578 | 570 | 571 | 2,900 | 571 |
| 2024-05-21 | 586 | 586 | 574 | 578 | 10,500 | 578 |
| 2024-05-20 | 583 | 583 | 575 | 583 | 15,300 | 583 |
| 2024-05-17 | 584 | 593 | 569 | 580 | 17,000 | 580 |
| 2024-05-16 | 616 | 620 | 576 | 584 | 55,900 | 584 |
| 2024-05-15 | 652 | 658 | 635 | 636 | 11,400 | 636 |
| 2024-05-14 | 651 | 652 | 645 | 645 | 5,000 | 645 |
| 2024-05-13 | 648 | 652 | 644 | 646 | 8,900 | 646 |
| 2024-05-10 | 653 | 654 | 648 | 648 | 2,900 | 648 |
| 2024-05-09 | 655 | 655 | 650 | 652 | 1,900 | 652 |
| 2024-05-08 | 658 | 658 | 648 | 655 | 5,200 | 655 |
| 2024-05-07 | 672 | 672 | 652 | 658 | 6,100 | 658 |
| 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
