6867 リーダー電子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	577	577	568	570	5,600	570
2023-12-28	564	585	564	576	5,900	576
2023-12-27	580	580	561	561	9,100	561
2023-12-26	569	578	569	574	5,300	574
2023-12-25	569	569	558	569	8,400	569
2023-12-22	561	562	558	561	2,400	561
2023-12-21	565	565	557	561	3,000	561
2023-12-20	570	574	558	566	8,600	566
2023-12-19	568	574	567	567	1,600	567
2023-12-18	557	573	556	573	5,500	573
2023-12-15	566	566	556	557	2,300	557
2023-12-14	560	567	560	566	3,300	566
2023-12-13	557	576	557	569	6,100	569
2023-12-12	569	570	560	560	7,100	560
2023-12-11	570	575	568	568	4,000	568
2023-12-08	573	578	567	570	6,000	570
2023-12-07	577	580	571	571	3,700	571
2023-12-06	572	580	563	572	25,500	572
2023-12-05	569	575	568	571	5,500	571
2023-12-04	566	575	561	573	8,200	573
2023-12-01	577	577	571	571	6,000	571
2023-11-30	574	581	567	571	3,800	571
2023-11-29	586	586	573	579	5,600	579
2023-11-28	583	584	580	583	1,300	583
2023-11-27	577	588	577	583	7,600	583
2023-11-24	581	586	570	576	2,200	576
2023-11-22	585	587	577	587	4,600	587
2023-11-21	591	593	579	579	5,700	579
2023-11-20	575	588	573	581	12,200	581
2023-11-17	556	576	550	568	13,300	568
2023-11-16	559	560	552	556	7,900	556
2023-11-15	569	572	548	560	9,500	560
2023-11-14	580	580	547	569	46,000	569
2023-11-13	587	587	575	582	36,000	582
2023-11-10	619	621	569	587	123,400	587
2023-11-09	629	675	608	669	33,600	669
2023-11-08	626	632	593	632	32,100	632
2023-11-07	627	627	616	626	4,000	626
2023-11-06	600	629	600	626	10,900	626
2023-11-02	590	599	590	594	3,300	594
2023-11-01	582	591	582	585	7,400	585
2023-10-31	576	591	576	582	10,200	582
2023-10-30	565	586	565	586	4,800	586
2023-10-27	556	568	556	568	300	568
2023-10-26	570	570	549	562	10,600	562
2023-10-25	566	586	566	577	900	577
2023-10-24	570	582	559	576	17,200	576
2023-10-23	563	584	563	578	2,300	578
2023-10-20	582	594	535	571	23,800	571
2023-10-19	592	596	584	584	5,700	584
2023-10-18	588	597	585	592	4,300	592
2023-10-17	603	604	592	593	3,500	593
2023-10-16	600	608	585	598	4,700	598
2023-10-13	603	617	599	599	1,000	599
2023-10-12	603	613	603	603	2,800	603
2023-10-11	602	607	595	603	4,500	603
2023-10-10	599	605	593	601	3,700	601
2023-10-06	570	598	570	590	2,700	590
2023-10-05	573	586	557	578	10,100	578
2023-10-04	585	621	576	576	14,900	576
2023-10-03	567	605	551	586	27,700	586
2023-10-02	632	632	581	585	3,400	585
2023-09-29	626	631	622	626	5,100	626
2023-09-28	633	636	626	628	4,300	628
2023-09-27	629	635	621	628	6,400	628
2023-09-26	626	633	622	633	4,600	633
2023-09-25	621	640	621	625	8,400	625
2023-09-22	627	634	624	628	2,000	628
2023-09-21	628	647	623	628	14,300	628
2023-09-20	621	643	621	625	6,800	625
2023-09-19	632	636	620	622	10,000	622
2023-09-15	633	635	621	632	14,200	632
2023-09-14	622	639	622	637	8,800	637
2023-09-13	635	645	626	626	4,100	626
2023-09-12	637	656	630	636	11,300	636
2023-09-11	627	659	625	630	23,700	630
2023-09-08	640	655	600	617	43,100	617
2023-09-07	664	676	638	647	17,000	647
2023-09-06	683	687	673	674	21,600	674
2023-09-05	645	690	645	683	71,700	683
2023-09-04	628	641	625	640	19,800	640
2023-09-01	615	632	610	627	30,000	627
2023-08-31	611	623	605	615	29,200	615
2023-08-30	582	611	582	610	43,100	610
2023-08-29	580	590	580	586	4,900	586
2023-08-28	574	581	571	580	4,300	580
2023-08-25	578	578	574	574	7,800	574
2023-08-24	581	586	570	572	8,200	572
2023-08-23	576	581	570	581	5,000	581
2023-08-22	567	579	567	576	4,500	576
2023-08-21	572	576	563	566	7,400	566
2023-08-18	580	587	561	572	11,500	572
2023-08-17	585	590	575	580	7,300	580
2023-08-16	576	598	576	585	27,600	585
2023-08-15	553	583	553	576	26,200	576
2023-08-14	569	573	552	552	72,800	552
2023-08-10	600	603	561	575	85,100	575
2023-08-09	584	614	581	600	476,800	600
2023-08-08	517	532	514	514	1,800	514
2023-08-07	521	530	517	517	9,900	517
2023-08-04	522	534	511	511	13,900	511
2023-08-03	521	522	511	522	5,100	522
2023-08-02	509	528	498	511	13,400	511
2023-08-01	516	517	509	509	3,600	509
2023-07-31	510	522	510	521	2,300	521
2023-07-28	520	525	509	515	3,800	515
2023-07-27	519	528	507	513	9,000	513
2023-07-26	532	532	522	522	4,500	522
2023-07-25	524	545	524	532	1,600	532
2023-07-24	530	541	522	534	4,000	534
2023-07-21	528	548	519	530	7,800	530
2023-07-20	541	541	530	533	6,300	533
2023-07-19	543	548	542	544	3,700	544
2023-07-18	548	550	534	545	3,200	545
2023-07-14	528	545	525	545	8,400	545
2023-07-13	521	532	521	523	700	523
2023-07-12	525	525	516	525	1,500	525
2023-07-11	533	533	507	518	5,300	518
2023-07-10	523	534	523	533	7,800	533
2023-07-07	519	522	518	522	2,300	522
2023-07-06	518	522	512	519	8,800	519
2023-07-05	501	532	501	529	10,700	529
2023-07-04	517	519	497	501	9,100	501
2023-07-03	516	537	505	516	32,700	516
2023-06-30	501	546	501	510	74,900	510
2023-06-29	502	508	500	501	2,200	501
2023-06-28	498	508	498	502	3,600	502
2023-06-27	500	500	495	498	1,300	498
2023-06-26	495	506	491	500	5,000	500
2023-06-23	498	507	493	495	12,900	495
2023-06-22	499	500	475	498	9,400	498
2023-06-21	505	505	495	500	2,200	500
2023-06-20	501	506	495	497	2,400	497
2023-06-19	502	510	501	504	2,300	504
2023-06-16	480	513	480	505	15,800	505
2023-06-15	490	490	475	480	4,900	480
2023-06-14	490	499	489	490	6,100	490
2023-06-13	482	499	482	491	26,100	491
2023-06-12	491	491	471	482	4,500	482
2023-06-09	479	496	476	490	4,000	490
2023-06-08	483	483	478	479	1,200	479
2023-06-07	471	484	470	484	3,100	484
2023-06-06	467	473	463	471	8,700	471
2023-06-05	476	476	465	467	2,400	467
2023-06-02	470	480	470	472	27,200	472
2023-06-01	464	473	464	470	3,300	470
2023-05-31	464	485	464	470	8,400	470
2023-05-30	461	473	456	467	10,500	467
2023-05-29	492	492	466	470	3,600	470
2023-05-26	484	488	479	484	3,200	484
2023-05-25	487	490	485	489	3,300	489
2023-05-24	500	500	478	494	5,700	494
2023-05-23	513	513	485	502	19,300	502
2023-05-22	519	519	495	513	7,300	513
2023-05-19	500	519	500	519	11,800	519
2023-05-18	511	511	490	499	6,600	499
2023-05-17	505	517	491	501	5,900	501
2023-05-16	512	520	506	507	16,700	507
2023-05-15	552	575	550	562	27,100	562
2023-05-12	549	560	540	552	24,900	552
2023-05-11	531	553	531	547	13,300	547
2023-05-10	524	530	524	530	4,700	530
2023-05-09	526	531	526	530	2,300	530
2023-05-08	533	533	527	527	1,100	527
2023-05-02	548	548	535	535	3,200	535
2023-05-01	540	547	535	547	8,900	547
2023-04-28	543	543	535	535	1,000	535
2023-04-27	540	540	530	538	10,800	538
2023-04-26	530	550	523	540	47,100	540
2023-04-25	519	535	517	530	7,600	530
2023-04-24	515	521	515	515	6,900	515
2023-04-21	510	510	507	509	1,500	509
2023-04-20	516	516	501	513	1,800	513
2023-04-19	503	513	503	513	1,600	513
2023-04-18	507	550	499	511	19,800	511
2023-04-17	498	501	491	501	1,500	501
2023-04-14	499	499	498	499	1,100	499
2023-04-13	503	515	496	499	12,600	499
2023-04-12	497	497	491	491	1,100	491
2023-04-11	500	500	495	495	4,300	495
2023-04-10	500	500	500	500	800	500
2023-04-07	486	486	485	485	500	485
2023-04-06	504	504	480	487	5,500	487
2023-04-05	502	504	498	504	1,300	504
2023-04-04	489	505	489	501	4,600	501
2023-04-03	500	500	498	498	1,200	498
2023-03-31	497	500	491	500	2,000	500
2023-03-30	481	498	475	498	2,200	498
2023-03-29	480	499	475	498	6,800	498
2023-03-28	478	480	478	479	300	479
2023-03-27	484	484	479	479	300	479
2023-03-24	478	478	478	478	800	478
2023-03-23	479	480	477	477	1,600	477
2023-03-22	487	488	478	478	1,700	478
2023-03-20	475	488	463	487	27,000	487
2023-03-17	473	489	470	479	2,600	479
2023-03-16	478	481	475	481	3,300	481
2023-03-15	483	483	475	483	900	483
2023-03-14	479	484	470	484	6,600	484
2023-03-13	472	484	462	484	6,300	484
2023-03-10	472	472	472	472	500	472
2023-03-09	489	489	463	472	6,600	472
2023-03-08	473	497	471	487	7,100	487
2023-03-07	475	475	470	473	1,000	473
2023-03-06	480	480	471	476	2,200	476
2023-03-03	477	483	477	480	1,900	480
2023-03-02	477	479	473	479	1,400	479
2023-03-01	470	476	465	472	4,700	472
2023-02-28	477	491	477	484	2,200	484
2023-02-27	482	490	476	480	13,600	480
2023-02-24	479	482	474	474	900	474
2023-02-22	481	481	470	474	3,100	474
2023-02-21	488	495	484	489	1,500	489
2023-02-20	471	493	471	488	4,000	488
2023-02-17	471	477	467	467	1,300	467
2023-02-16	469	497	467	479	6,500	479
2023-02-15	472	490	463	466	5,900	466
2023-02-14	475	475	462	470	2,000	470
2023-02-13	478	478	475	475	3,200	475
2023-02-10	482	482	466	479	6,600	479
2023-02-09	480	485	471	482	6,600	482
2023-02-08	460	528	456	493	61,500	493
2023-02-07	450	470	450	463	11,400	463
2023-02-06	453	455	446	451	4,400	451
2023-02-03	452	455	452	455	700	455
2023-02-02	450	454	450	452	1,000	452
2023-02-01	452	458	447	450	1,000	450
2023-01-31	454	454	452	452	1,000	452
2023-01-30	452	454	445	454	6,000	454
2023-01-27	455	459	448	459	10,200	459
2023-01-26	456	456	455	455	1,000	455
2023-01-25	453	460	453	456	2,100	456
2023-01-24	455	470	455	457	5,600	457
2023-01-23	451	456	451	455	1,000	455
2023-01-20	450	453	450	451	1,000	451
2023-01-19	453	453	453	453	100	453
2023-01-18	459	463	455	455	1,400	455
2023-01-17	-	-	-	473	-	473
2023-01-16	-	-	-	473	-	473
2023-01-13	473	473	473	473	1,200	473
2023-01-12	459	473	459	473	1,600	473
2023-01-11	465	475	465	475	4,500	475
2023-01-10	461	466	460	465	2,500	465
2023-01-06	443	464	443	460	6,500	460
2023-01-05	442	443	441	443	1,900	443
2023-01-04	447	447	442	442	700	442

分割・併合履歴： [1992-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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