6982 (株)リード 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 631 | 638 | 630 | 635 | 3,400 | 635 |
| 2024-12-02 | 620 | 630 | 620 | 630 | 1,400 | 630 |
| 2024-11-29 | 627 | 630 | 626 | 627 | 1,000 | 627 |
| 2024-11-28 | 626 | 630 | 612 | 628 | 10,300 | 628 |
| 2024-11-27 | 621 | 624 | 620 | 624 | 5,800 | 624 |
| 2024-11-26 | 613 | 624 | 613 | 621 | 2,500 | 621 |
| 2024-11-25 | 623 | 623 | 623 | 623 | 500 | 623 |
| 2024-11-22 | 626 | 628 | 615 | 619 | 1,000 | 619 |
| 2024-11-21 | 628 | 628 | 618 | 627 | 1,500 | 627 |
| 2024-11-20 | - | - | - | 625 | - | 625 |
| 2024-11-19 | 615 | 625 | 615 | 625 | 300 | 625 |
| 2024-11-18 | 614 | 616 | 614 | 616 | 700 | 616 |
| 2024-11-15 | 618 | 619 | 610 | 616 | 1,700 | 616 |
| 2024-11-14 | 611 | 620 | 610 | 618 | 2,500 | 618 |
| 2024-11-13 | - | - | - | 615 | - | 615 |
| 2024-11-12 | 626 | 626 | 615 | 615 | 600 | 615 |
| 2024-11-11 | 607 | 626 | 607 | 626 | 800 | 626 |
| 2024-11-08 | 614 | 627 | 614 | 627 | 3,400 | 627 |
| 2024-11-07 | 626 | 627 | 620 | 624 | 8,700 | 624 |
| 2024-11-06 | 611 | 626 | 610 | 624 | 3,800 | 624 |
| 2024-11-05 | 614 | 629 | 590 | 606 | 2,400 | 606 |
| 2024-11-01 | 629 | 629 | 614 | 614 | 2,200 | 614 |
| 2024-10-31 | 619 | 626 | 614 | 626 | 1,800 | 626 |
| 2024-10-30 | 631 | 639 | 610 | 629 | 8,600 | 629 |
| 2024-10-29 | 566 | 622 | 566 | 622 | 24,100 | 622 |
| 2024-10-28 | 566 | 566 | 556 | 565 | 1,200 | 565 |
| 2024-10-25 | 557 | 566 | 547 | 566 | 1,600 | 566 |
| 2024-10-24 | 570 | 570 | 566 | 567 | 3,100 | 567 |
| 2024-10-23 | 555 | 567 | 554 | 565 | 4,300 | 565 |
| 2024-10-22 | 558 | 560 | 558 | 558 | 1,900 | 558 |
| 2024-10-21 | 564 | 578 | 555 | 558 | 6,900 | 558 |
| 2024-10-18 | 573 | 619 | 552 | 566 | 18,200 | 566 |
| 2024-10-17 | 570 | 570 | 562 | 563 | 3,000 | 563 |
| 2024-10-16 | 586 | 594 | 570 | 570 | 3,800 | 570 |
| 2024-10-15 | 582 | 587 | 580 | 586 | 2,300 | 586 |
| 2024-10-11 | 583 | 584 | 583 | 584 | 300 | 584 |
| 2024-10-10 | 581 | 583 | 575 | 583 | 1,000 | 583 |
| 2024-10-09 | 581 | 582 | 580 | 581 | 2,200 | 581 |
| 2024-10-08 | 581 | 581 | 564 | 565 | 500 | 565 |
| 2024-10-07 | 569 | 582 | 550 | 582 | 4,500 | 582 |
| 2024-10-04 | 564 | 569 | 564 | 569 | 800 | 569 |
| 2024-10-03 | 565 | 565 | 556 | 564 | 2,400 | 564 |
| 2024-10-02 | 579 | 579 | 558 | 565 | 2,100 | 565 |
| 2024-10-01 | 577 | 579 | 577 | 579 | 200 | 579 |
| 2024-09-30 | 572 | 575 | 565 | 575 | 2,100 | 575 |
| 2024-09-27 | 585 | 594 | 570 | 582 | 1,200 | 582 |
| 2024-09-26 | 567 | 590 | 567 | 585 | 7,500 | 585 |
| 2024-09-25 | 567 | 568 | 566 | 568 | 600 | 568 |
| 2024-09-24 | 575 | 578 | 541 | 557 | 5,100 | 557 |
| 2024-09-20 | 567 | 577 | 567 | 575 | 1,400 | 575 |
| 2024-09-19 | 556 | 570 | 556 | 567 | 4,600 | 567 |
| 2024-09-18 | 550 | 555 | 550 | 551 | 900 | 551 |
| 2024-09-17 | 563 | 563 | 548 | 550 | 3,600 | 550 |
| 2024-09-13 | 553 | 557 | 552 | 557 | 500 | 557 |
| 2024-09-12 | 551 | 557 | 551 | 556 | 1,200 | 556 |
| 2024-09-11 | 556 | 564 | 550 | 550 | 4,600 | 550 |
| 2024-09-10 | 550 | 566 | 548 | 565 | 3,500 | 565 |
| 2024-09-09 | 558 | 560 | 542 | 560 | 1,200 | 560 |
| 2024-09-06 | 565 | 567 | 557 | 560 | 2,100 | 560 |
| 2024-09-05 | 550 | 569 | 550 | 567 | 7,500 | 567 |
| 2024-09-04 | 560 | 560 | 542 | 542 | 8,700 | 542 |
| 2024-09-03 | 561 | 567 | 560 | 561 | 3,700 | 561 |
| 2024-09-02 | 595 | 608 | 558 | 558 | 14,100 | 558 |
| 2024-08-30 | 582 | 593 | 575 | 575 | 6,400 | 575 |
| 2024-08-29 | 595 | 607 | 574 | 585 | 30,400 | 585 |
| 2024-08-28 | 570 | 667 | 570 | 611 | 258,300 | 611 |
| 2024-08-27 | 569 | 569 | 558 | 567 | 2,800 | 567 |
| 2024-08-26 | 561 | 572 | 561 | 568 | 1,300 | 568 |
| 2024-08-23 | 561 | 567 | 555 | 561 | 1,200 | 561 |
| 2024-08-22 | 566 | 572 | 561 | 561 | 3,200 | 561 |
| 2024-08-21 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2024-08-20 | 567 | 573 | 560 | 561 | 6,400 | 561 |
| 2024-08-19 | 565 | 567 | 559 | 563 | 2,500 | 563 |
| 2024-08-16 | 559 | 567 | 550 | 565 | 6,500 | 565 |
| 2024-08-15 | 547 | 551 | 546 | 549 | 5,800 | 549 |
| 2024-08-14 | 547 | 547 | 541 | 547 | 7,200 | 547 |
| 2024-08-13 | 556 | 557 | 501 | 544 | 60,000 | 544 |
| 2024-08-09 | 523 | 554 | 523 | 550 | 36,200 | 550 |
| 2024-08-08 | 505 | 525 | 505 | 525 | 36,200 | 525 |
| 2024-08-07 | 485 | 530 | 485 | 515 | 26,300 | 515 |
| 2024-08-06 | 490 | 512 | 481 | 503 | 25,400 | 503 |
| 2024-08-05 | 577 | 577 | 486 | 486 | 40,700 | 486 |
| 2024-08-02 | 615 | 616 | 584 | 586 | 19,600 | 586 |
| 2024-08-01 | 624 | 630 | 622 | 626 | 10,200 | 626 |
| 2024-07-31 | 632 | 642 | 627 | 635 | 7,000 | 635 |
| 2024-07-30 | 639 | 640 | 625 | 634 | 7,300 | 634 |
| 2024-07-29 | 638 | 647 | 634 | 641 | 10,700 | 641 |
| 2024-07-26 | 648 | 648 | 634 | 639 | 30,500 | 639 |
| 2024-07-25 | 656 | 658 | 643 | 648 | 35,000 | 648 |
| 2024-07-24 | 663 | 663 | 658 | 658 | 11,500 | 658 |
| 2024-07-23 | 661 | 663 | 660 | 663 | 10,000 | 663 |
| 2024-07-22 | 668 | 674 | 661 | 663 | 7,900 | 663 |
| 2024-07-19 | 677 | 678 | 667 | 669 | 2,900 | 669 |
| 2024-07-18 | 665 | 679 | 665 | 677 | 5,300 | 677 |
| 2024-07-17 | 661 | 686 | 661 | 671 | 12,900 | 671 |
| 2024-07-16 | 672 | 672 | 662 | 662 | 8,900 | 662 |
| 2024-07-12 | 677 | 677 | 665 | 669 | 6,400 | 669 |
| 2024-07-11 | 686 | 686 | 670 | 676 | 12,000 | 676 |
| 2024-07-10 | 684 | 695 | 681 | 686 | 7,300 | 686 |
| 2024-07-09 | 668 | 691 | 664 | 684 | 26,400 | 684 |
| 2024-07-08 | 668 | 671 | 664 | 664 | 13,400 | 664 |
| 2024-07-05 | 676 | 676 | 667 | 667 | 16,300 | 667 |
| 2024-07-04 | 671 | 679 | 669 | 677 | 12,500 | 677 |
| 2024-07-03 | 684 | 684 | 670 | 670 | 32,300 | 670 |
| 2024-07-02 | 698 | 698 | 674 | 678 | 33,100 | 678 |
| 2024-07-01 | 707 | 708 | 690 | 699 | 18,200 | 699 |
| 2024-06-28 | 692 | 705 | 685 | 695 | 29,200 | 695 |
| 2024-06-27 | 684 | 699 | 681 | 682 | 41,200 | 682 |
| 2024-06-26 | 710 | 710 | 688 | 688 | 39,300 | 688 |
| 2024-06-25 | 699 | 722 | 692 | 700 | 56,500 | 700 |
| 2024-06-24 | 713 | 714 | 690 | 693 | 71,700 | 693 |
| 2024-06-21 | 719 | 738 | 702 | 713 | 87,500 | 713 |
| 2024-06-20 | 754 | 777 | 702 | 720 | 211,700 | 720 |
| 2024-06-19 | 783 | 916 | 745 | 755 | 1,444,600 | 755 |
| 2024-06-18 | 883 | 885 | 759 | 768 | 830,900 | 768 |
| 2024-06-17 | 793 | 793 | 745 | 793 | 485,000 | 793 |
| 2024-06-14 | 693 | 693 | 693 | 693 | 19,400 | 693 |
| 2024-06-13 | 591 | 610 | 591 | 593 | 5,100 | 593 |
| 2024-06-12 | 597 | 600 | 595 | 600 | 2,000 | 600 |
| 2024-06-11 | 598 | 598 | 597 | 597 | 300 | 597 |
| 2024-06-10 | 601 | 601 | 593 | 594 | 800 | 594 |
| 2024-06-07 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2024-06-06 | 596 | 603 | 596 | 603 | 300 | 603 |
| 2024-06-05 | 592 | 596 | 591 | 596 | 300 | 596 |
| 2024-06-04 | 594 | 600 | 594 | 600 | 400 | 600 |
| 2024-06-03 | 610 | 610 | 604 | 604 | 300 | 604 |
| 2024-05-31 | 604 | 610 | 580 | 602 | 4,300 | 602 |
| 2024-05-30 | 604 | 608 | 598 | 604 | 5,800 | 604 |
| 2024-05-29 | 603 | 615 | 603 | 613 | 5,100 | 613 |
| 2024-05-28 | 603 | 617 | 603 | 603 | 1,600 | 603 |
| 2024-05-27 | 598 | 617 | 598 | 605 | 4,100 | 605 |
| 2024-05-24 | 600 | 600 | 599 | 599 | 900 | 599 |
| 2024-05-23 | 595 | 605 | 585 | 600 | 2,800 | 600 |
| 2024-05-22 | 599 | 602 | 595 | 595 | 2,100 | 595 |
| 2024-05-21 | 601 | 605 | 601 | 602 | 800 | 602 |
| 2024-05-20 | 595 | 609 | 595 | 603 | 2,000 | 603 |
| 2024-05-17 | 591 | 598 | 589 | 598 | 900 | 598 |
| 2024-05-16 | 622 | 622 | 573 | 583 | 20,700 | 583 |
| 2024-05-15 | 619 | 624 | 618 | 622 | 1,700 | 622 |
| 2024-05-14 | 620 | 625 | 620 | 624 | 1,800 | 624 |
| 2024-05-13 | 620 | 620 | 618 | 618 | 1,700 | 618 |
| 2024-05-10 | 617 | 617 | 616 | 616 | 600 | 616 |
| 2024-05-09 | 616 | 617 | 616 | 617 | 500 | 617 |
| 2024-05-08 | 620 | 620 | 616 | 616 | 500 | 616 |
| 2024-05-07 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2024-05-02 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2024-05-01 | 614 | 619 | 610 | 619 | 1,500 | 619 |
| 2024-04-30 | 620 | 620 | 613 | 614 | 1,700 | 614 |
| 2024-04-26 | 620 | 622 | 616 | 620 | 2,200 | 620 |
| 2024-04-25 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2024-04-24 | 620 | 623 | 619 | 620 | 1,100 | 620 |
| 2024-04-23 | 618 | 623 | 618 | 623 | 300 | 623 |
| 2024-04-22 | 615 | 627 | 615 | 617 | 3,700 | 617 |
| 2024-04-19 | 644 | 644 | 615 | 630 | 6,900 | 630 |
| 2024-04-18 | 635 | 636 | 635 | 636 | 700 | 636 |
| 2024-04-17 | 628 | 644 | 628 | 635 | 2,800 | 635 |
| 2024-04-16 | 642 | 648 | 638 | 638 | 1,200 | 638 |
| 2024-04-15 | 624 | 635 | 623 | 635 | 500 | 635 |
| 2024-04-12 | 619 | 625 | 619 | 625 | 1,200 | 625 |
| 2024-04-11 | 620 | 624 | 615 | 619 | 2,500 | 619 |
| 2024-04-10 | 621 | 628 | 620 | 620 | 1,100 | 620 |
| 2024-04-09 | 620 | 620 | 620 | 620 | 600 | 620 |
| 2024-04-08 | 620 | 622 | 620 | 622 | 200 | 622 |
| 2024-04-05 | 615 | 618 | 608 | 616 | 4,800 | 616 |
| 2024-04-04 | 632 | 635 | 618 | 635 | 4,800 | 635 |
| 2024-04-03 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2024-04-02 | 644 | 650 | 641 | 641 | 2,600 | 641 |
| 2024-04-01 | 650 | 650 | 635 | 646 | 2,600 | 646 |
| 2024-03-29 | 643 | 645 | 641 | 645 | 1,000 | 645 |
| 2024-03-28 | 640 | 640 | 634 | 640 | 600 | 640 |
| 2024-03-27 | 650 | 652 | 641 | 650 | 1,500 | 650 |
| 2024-03-26 | 650 | 652 | 642 | 650 | 1,800 | 650 |
| 2024-03-25 | 645 | 650 | 635 | 650 | 1,500 | 650 |
| 2024-03-22 | 626 | 645 | 626 | 639 | 6,500 | 639 |
| 2024-03-21 | 625 | 645 | 625 | 629 | 18,700 | 629 |
| 2024-03-19 | 625 | 630 | 622 | 626 | 16,800 | 626 |
| 2024-03-18 | 624 | 625 | 618 | 625 | 3,300 | 625 |
| 2024-03-15 | 632 | 633 | 620 | 623 | 2,400 | 623 |
| 2024-03-14 | 618 | 621 | 618 | 618 | 1,500 | 618 |
| 2024-03-13 | 621 | 621 | 619 | 619 | 400 | 619 |
| 2024-03-12 | 615 | 620 | 615 | 620 | 1,900 | 620 |
| 2024-03-11 | 617 | 617 | 615 | 617 | 2,600 | 617 |
| 2024-03-08 | 618 | 621 | 615 | 616 | 3,800 | 616 |
| 2024-03-07 | 620 | 621 | 615 | 615 | 5,300 | 615 |
| 2024-03-06 | 619 | 623 | 615 | 618 | 3,800 | 618 |
| 2024-03-05 | 618 | 618 | 617 | 617 | 500 | 617 |
| 2024-03-04 | 627 | 627 | 614 | 616 | 2,400 | 616 |
| 2024-03-01 | 621 | 626 | 618 | 625 | 3,600 | 625 |
| 2024-02-29 | 625 | 625 | 620 | 622 | 3,400 | 622 |
| 2024-02-28 | 628 | 629 | 622 | 622 | 2,600 | 622 |
| 2024-02-27 | 625 | 632 | 624 | 627 | 2,200 | 627 |
| 2024-02-26 | 635 | 645 | 624 | 628 | 3,600 | 628 |
| 2024-02-22 | 620 | 635 | 620 | 634 | 6,400 | 634 |
| 2024-02-21 | 623 | 627 | 622 | 624 | 1,300 | 624 |
| 2024-02-20 | 628 | 628 | 619 | 623 | 6,600 | 623 |
| 2024-02-19 | 624 | 629 | 620 | 628 | 1,500 | 628 |
| 2024-02-16 | 618 | 626 | 616 | 619 | 2,900 | 619 |
| 2024-02-15 | 628 | 629 | 615 | 618 | 15,500 | 618 |
| 2024-02-14 | 624 | 632 | 615 | 626 | 15,000 | 626 |
| 2024-02-13 | 625 | 626 | 620 | 624 | 16,000 | 624 |
| 2024-02-09 | 634 | 643 | 631 | 632 | 10,000 | 632 |
| 2024-02-08 | 642 | 646 | 632 | 634 | 26,500 | 634 |
| 2024-02-07 | 684 | 691 | 679 | 682 | 26,500 | 682 |
| 2024-02-06 | 665 | 684 | 665 | 680 | 10,400 | 680 |
| 2024-02-05 | 663 | 665 | 653 | 665 | 11,800 | 665 |
| 2024-02-02 | 655 | 666 | 654 | 663 | 6,400 | 663 |
| 2024-02-01 | 666 | 667 | 660 | 660 | 1,600 | 660 |
| 2024-01-31 | 659 | 668 | 658 | 666 | 4,300 | 666 |
| 2024-01-30 | 652 | 653 | 649 | 653 | 6,100 | 653 |
| 2024-01-29 | 658 | 661 | 640 | 652 | 10,100 | 652 |
| 2024-01-26 | 650 | 666 | 640 | 658 | 12,600 | 658 |
| 2024-01-25 | 631 | 649 | 629 | 640 | 17,300 | 640 |
| 2024-01-24 | 633 | 633 | 627 | 631 | 1,800 | 631 |
| 2024-01-23 | 638 | 638 | 630 | 633 | 4,600 | 633 |
| 2024-01-22 | 638 | 638 | 625 | 630 | 1,100 | 630 |
| 2024-01-19 | 627 | 631 | 624 | 631 | 1,900 | 631 |
| 2024-01-18 | 630 | 630 | 627 | 627 | 1,400 | 627 |
| 2024-01-17 | 628 | 633 | 618 | 622 | 6,200 | 622 |
| 2024-01-16 | 628 | 628 | 625 | 628 | 1,600 | 628 |
| 2024-01-15 | 620 | 629 | 620 | 628 | 3,600 | 628 |
| 2024-01-12 | 613 | 622 | 612 | 620 | 2,600 | 620 |
| 2024-01-11 | 641 | 641 | 610 | 612 | 21,000 | 612 |
| 2024-01-10 | 632 | 637 | 623 | 629 | 6,400 | 629 |
| 2024-01-09 | 628 | 630 | 623 | 630 | 3,700 | 630 |
| 2024-01-05 | 626 | 628 | 621 | 625 | 1,300 | 625 |
| 2024-01-04 | 615 | 625 | 615 | 625 | 1,800 | 625 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
