6867 リーダー電子(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	447	447	428	437	7,300	437
2022-12-29	438	445	438	445	1,600	445
2022-12-28	444	444	434	442	7,600	442
2022-12-27	444	451	440	445	2,700	445
2022-12-26	437	445	425	444	16,000	444
2022-12-23	442	447	439	439	3,900	439
2022-12-22	440	446	437	444	12,400	444
2022-12-21	446	454	440	440	6,400	440
2022-12-20	454	454	443	446	7,100	446
2022-12-19	459	461	444	454	7,200	454
2022-12-16	471	471	456	456	7,100	456
2022-12-15	453	472	453	472	11,100	472
2022-12-14	444	460	444	453	15,000	453
2022-12-13	447	447	436	444	48,800	444
2022-12-12	468	468	430	442	58,900	442
2022-12-09	463	465	457	461	5,800	461
2022-12-08	459	462	457	462	5,300	462
2022-12-07	470	471	460	460	2,700	460
2022-12-06	462	465	457	462	31,600	462
2022-12-05	489	489	457	462	23,000	462
2022-12-02	489	560	489	489	223,200	489
2022-12-01	489	489	479	480	900	480
2022-11-30	493	493	492	492	45,400	492
2022-11-29	492	493	490	493	3,700	493
2022-11-28	488	492	488	492	2,000	492
2022-11-25	475	492	475	492	4,700	492
2022-11-24	479	480	473	477	2,700	477
2022-11-22	479	479	471	472	700	472
2022-11-21	458	480	457	479	12,000	479
2022-11-18	458	458	457	457	300	457
2022-11-17	461	461	457	457	3,100	457
2022-11-16	458	461	456	461	1,700	461
2022-11-15	465	465	462	462	300	462
2022-11-14	458	464	455	464	8,000	464
2022-11-11	464	466	457	457	3,500	457
2022-11-10	464	464	463	464	1,900	464
2022-11-09	464	464	460	464	1,400	464
2022-11-08	464	464	453	462	7,600	462
2022-11-07	454	461	447	459	14,800	459
2022-11-04	476	494	476	494	3,300	494
2022-11-02	470	481	470	481	800	481
2022-11-01	468	475	468	474	2,700	474
2022-10-31	476	476	460	470	5,700	470
2022-10-28	475	476	474	476	800	476
2022-10-27	480	482	474	475	8,800	475
2022-10-26	482	488	482	488	1,200	488
2022-10-25	483	483	479	479	2,700	479
2022-10-24	492	492	487	487	700	487
2022-10-21	494	494	494	494	100	494
2022-10-20	483	493	483	485	2,600	485
2022-10-19	487	487	487	487	100	487
2022-10-18	490	490	490	490	200	490
2022-10-17	481	489	481	483	1,700	483
2022-10-14	483	483	480	481	1,700	481
2022-10-13	484	484	480	480	1,300	480
2022-10-12	491	492	480	480	3,300	480
2022-10-11	496	496	491	493	1,200	493
2022-10-07	495	496	495	496	300	496
2022-10-06	495	499	495	499	800	499
2022-10-05	495	495	495	495	100	495
2022-10-04	494	494	493	493	1,200	493
2022-10-03	494	494	494	494	900	494
2022-09-30	493	495	493	494	1,200	494
2022-09-29	500	500	493	494	5,200	494
2022-09-28	499	499	498	498	200	498
2022-09-27	505	505	496	498	5,500	498
2022-09-26	493	504	493	496	1,300	496
2022-09-22	505	505	499	499	2,800	499
2022-09-21	506	507	506	507	500	507
2022-09-20	508	508	508	508	200	508
2022-09-16	505	505	501	505	1,800	505
2022-09-15	504	505	504	505	5,100	505
2022-09-14	506	506	499	504	3,000	504
2022-09-13	506	510	506	508	2,200	508
2022-09-12	500	506	500	506	3,600	506
2022-09-09	498	498	496	498	500	498
2022-09-08	498	500	498	498	1,400	498
2022-09-07	502	503	501	502	2,200	502
2022-09-06	500	510	500	508	2,800	508
2022-09-05	502	505	497	500	9,600	500
2022-09-02	500	502	500	501	500	501
2022-09-01	500	504	500	500	3,400	500
2022-08-31	505	506	500	502	4,700	502
2022-08-30	505	507	501	507	1,200	507
2022-08-29	503	503	500	500	800	500
2022-08-26	505	508	501	505	3,300	505
2022-08-25	511	511	503	510	700	510
2022-08-24	508	510	506	510	1,500	510
2022-08-23	506	508	506	508	1,000	508
2022-08-22	511	513	505	513	800	513
2022-08-19	506	512	506	512	1,200	512
2022-08-18	498	510	498	509	2,800	509
2022-08-17	503	505	495	505	1,800	505
2022-08-16	510	510	482	503	13,400	503
2022-08-15	510	516	506	516	1,900	516
2022-08-12	504	554	502	516	14,200	516
2022-08-10	514	514	506	507	3,100	507
2022-08-09	509	516	509	514	1,800	514
2022-08-08	513	524	503	516	43,000	516
2022-08-05	541	553	534	543	3,900	543
2022-08-04	535	550	535	550	1,600	550
2022-08-03	540	562	540	545	13,900	545
2022-08-02	550	550	540	549	1,500	549
2022-08-01	545	550	544	550	4,700	550
2022-07-29	541	545	541	545	1,700	545
2022-07-28	549	550	542	542	1,300	542
2022-07-27	531	550	531	550	4,800	550
2022-07-26	531	533	521	531	2,700	531
2022-07-25	537	537	516	532	1,700	532
2022-07-22	532	540	532	537	5,000	537
2022-07-21	505	560	505	551	36,200	551
2022-07-20	505	543	505	511	15,800	511
2022-07-19	502	505	501	505	3,300	505
2022-07-15	504	504	504	504	700	504
2022-07-14	503	504	503	504	1,000	504
2022-07-13	505	505	504	504	1,500	504
2022-07-12	504	505	503	505	1,200	505
2022-07-11	497	501	497	501	3,000	501
2022-07-08	498	498	495	495	1,900	495
2022-07-07	500	500	495	495	300	495
2022-07-06	500	503	492	492	5,200	492
2022-07-05	506	510	504	510	3,000	510
2022-07-04	497	502	497	502	700	502
2022-07-01	506	506	497	497	4,100	497
2022-06-30	505	505	499	503	2,300	503
2022-06-29	-	-	-	505	-	505
2022-06-28	501	505	496	505	3,800	505
2022-06-27	503	510	501	510	2,100	510
2022-06-24	500	510	500	503	1,200	503
2022-06-23	503	506	500	506	1,700	506
2022-06-22	507	509	503	503	1,300	503
2022-06-21	496	504	496	504	1,400	504
2022-06-20	498	500	493	499	1,800	499
2022-06-17	495	500	490	500	42,600	500
2022-06-16	504	513	504	513	1,300	513
2022-06-15	513	513	503	510	1,800	510
2022-06-14	519	520	510	513	2,900	513
2022-06-13	506	514	506	514	7,500	514
2022-06-10	522	524	513	524	2,300	524
2022-06-09	536	550	520	522	16,900	522
2022-06-08	560	561	526	526	15,300	526
2022-06-07	504	577	500	553	26,900	553
2022-06-06	503	504	498	498	3,700	498
2022-06-03	497	497	494	495	700	495
2022-06-02	498	499	493	497	9,300	497
2022-06-01	501	507	497	498	1,200	498
2022-05-31	503	508	502	502	1,000	502
2022-05-30	503	503	500	500	800	500
2022-05-27	-	-	-	505	-	505
2022-05-26	502	505	502	505	300	505
2022-05-25	501	509	501	509	1,200	509
2022-05-24	501	509	500	509	500	509
2022-05-23	515	515	503	508	26,900	508
2022-05-20	503	503	493	502	12,700	502
2022-05-19	499	506	497	506	3,800	506
2022-05-18	501	506	501	505	1,300	505
2022-05-17	499	512	499	503	4,800	503
2022-05-16	499	506	497	499	8,100	499
2022-05-13	519	538	519	526	7,800	526
2022-05-12	518	520	517	519	800	519
2022-05-11	521	521	520	520	600	520
2022-05-10	518	525	516	518	3,300	518
2022-05-09	515	526	515	518	1,800	518
2022-05-06	506	525	506	525	4,300	525
2022-05-02	512	522	512	516	700	516
2022-04-28	524	524	516	516	1,500	516
2022-04-27	514	524	511	523	2,700	523
2022-04-26	522	524	522	524	1,700	524
2022-04-25	517	518	516	518	4,600	518
2022-04-22	-	-	-	516	-	516
2022-04-21	521	523	516	516	1,700	516
2022-04-20	520	523	517	518	1,700	518
2022-04-19	518	518	518	518	1,100	518
2022-04-18	514	515	514	514	600	514
2022-04-15	516	516	514	514	300	514
2022-04-14	508	518	508	512	3,900	512
2022-04-13	511	516	502	508	3,100	508
2022-04-12	517	519	504	513	3,500	513
2022-04-11	520	521	517	517	2,200	517
2022-04-08	520	520	519	519	800	519
2022-04-07	520	520	511	513	2,400	513
2022-04-06	517	520	515	515	2,200	515
2022-04-05	512	520	512	518	4,600	518
2022-04-04	498	512	498	512	6,800	512
2022-04-01	498	498	494	498	2,800	498
2022-03-31	500	500	499	500	1,200	500
2022-03-30	503	503	500	500	2,100	500
2022-03-29	509	509	503	503	2,400	503
2022-03-28	501	509	501	509	2,800	509
2022-03-25	501	508	501	501	2,000	501
2022-03-24	497	506	497	504	1,800	504
2022-03-23	495	499	493	499	1,900	499
2022-03-22	494	494	493	493	300	493
2022-03-18	489	499	489	494	7,800	494
2022-03-17	499	506	489	489	8,300	489
2022-03-16	487	495	485	493	4,300	493
2022-03-15	469	481	469	480	6,600	480
2022-03-14	465	470	465	468	1,200	468
2022-03-11	460	467	453	465	2,900	465
2022-03-10	470	470	456	456	4,900	456
2022-03-09	465	469	456	456	20,400	456
2022-03-08	491	491	477	477	7,300	477
2022-03-07	505	505	490	491	11,900	491
2022-03-04	509	519	505	515	4,200	515
2022-03-03	518	518	499	517	5,700	517
2022-03-02	517	518	509	518	3,100	518
2022-03-01	516	518	514	515	1,700	515
2022-02-28	519	525	513	514	9,300	514
2022-02-25	505	519	492	519	14,200	519
2022-02-24	521	526	506	510	14,500	510
2022-02-22	533	536	525	525	11,400	525
2022-02-21	556	556	522	532	26,900	532
2022-02-18	535	639	530	556	229,000	556
2022-02-17	541	541	536	539	3,500	539
2022-02-16	539	540	535	537	4,000	537
2022-02-15	532	540	532	533	6,000	533
2022-02-14	535	547	535	538	8,100	538
2022-02-10	547	548	540	547	9,300	547
2022-02-09	542	546	538	546	8,800	546
2022-02-08	545	546	539	539	10,400	539
2022-02-07	550	555	535	540	59,500	540
2022-02-04	591	610	586	610	20,800	610
2022-02-03	588	596	581	581	5,800	581
2022-02-02	584	591	583	591	3,700	591
2022-02-01	584	586	584	584	2,000	584
2022-01-31	584	586	581	584	5,700	584
2022-01-28	586	591	578	583	6,100	583
2022-01-27	598	600	577	600	5,500	600
2022-01-26	597	611	590	593	6,900	593
2022-01-25	610	613	590	600	39,200	600
2022-01-24	595	601	593	600	3,600	600
2022-01-21	587	598	580	598	10,100	598
2022-01-20	590	596	587	593	8,000	593
2022-01-19	604	604	585	596	6,300	596
2022-01-18	603	605	602	605	500	605
2022-01-17	602	606	602	602	900	602
2022-01-14	605	607	597	601	2,700	601
2022-01-13	601	610	596	605	4,800	605
2022-01-12	599	608	591	598	12,400	598
2022-01-11	602	605	581	594	10,700	594
2022-01-07	599	612	592	611	3,500	611
2022-01-06	606	611	593	593	8,800	593
2022-01-05	609	609	596	606	2,300	606
2022-01-04	610	617	603	612	3,400	612

分割・併合履歴： [1992-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31