6982 (株)リード 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 | 556 | 556 | 501 | 528 | 7,800 | 528 |
| 2025-04-03 | 561 | 580 | 561 | 568 | 21,000 | 568 |
| 2025-04-02 | 589 | 589 | 579 | 587 | 400 | 587 |
| 2025-04-01 | 600 | 600 | 581 | 581 | 1,400 | 581 |
| 2025-03-31 | 594 | 601 | 594 | 599 | 3,100 | 599 |
| 2025-03-28 | 602 | 615 | 594 | 594 | 2,500 | 594 |
| 2025-03-27 | 623 | 623 | 612 | 617 | 2,200 | 617 |
| 2025-03-26 | 615 | 623 | 615 | 623 | 1,000 | 623 |
| 2025-03-25 | 617 | 622 | 615 | 615 | 1,800 | 615 |
| 2025-03-24 | 621 | 625 | 621 | 621 | 700 | 621 |
| 2025-03-21 | 628 | 628 | 625 | 625 | 1,000 | 625 |
| 2025-03-19 | 630 | 632 | 611 | 632 | 2,700 | 632 |
| 2025-03-18 | 634 | 634 | 627 | 630 | 300 | 630 |
| 2025-03-17 | 634 | 634 | 626 | 634 | 4,100 | 634 |
| 2025-03-14 | 624 | 624 | 623 | 623 | 1,600 | 623 |
| 2025-03-13 | 628 | 629 | 624 | 624 | 400 | 624 |
| 2025-03-12 | 629 | 629 | 628 | 628 | 400 | 628 |
| 2025-03-11 | 632 | 633 | 625 | 629 | 700 | 629 |
| 2025-03-10 | 627 | 627 | 627 | 627 | 200 | 627 |
| 2025-03-07 | 621 | 621 | 612 | 619 | 1,800 | 619 |
| 2025-03-06 | 633 | 633 | 624 | 624 | 900 | 624 |
| 2025-03-05 | 622 | 629 | 622 | 628 | 800 | 628 |
| 2025-03-04 | 625 | 625 | 622 | 622 | 700 | 622 |
| 2025-03-03 | 648 | 648 | 631 | 635 | 1,300 | 635 |
| 2025-02-28 | 638 | 638 | 620 | 629 | 2,000 | 629 |
| 2025-02-27 | 634 | 635 | 612 | 631 | 15,500 | 631 |
| 2025-02-26 | 621 | 631 | 621 | 628 | 4,400 | 628 |
| 2025-02-25 | 622 | 632 | 622 | 627 | 2,600 | 627 |
| 2025-02-21 | 630 | 630 | 620 | 620 | 900 | 620 |
| 2025-02-20 | 636 | 640 | 623 | 629 | 4,800 | 629 |
| 2025-02-19 | 615 | 640 | 615 | 636 | 9,100 | 636 |
| 2025-02-18 | 616 | 625 | 615 | 615 | 2,000 | 615 |
| 2025-02-17 | 621 | 629 | 619 | 620 | 5,500 | 620 |
| 2025-02-14 | 611 | 621 | 611 | 618 | 4,700 | 618 |
| 2025-02-13 | 606 | 617 | 606 | 612 | 4,500 | 612 |
| 2025-02-12 | 618 | 618 | 606 | 606 | 900 | 606 |
| 2025-02-10 | 607 | 610 | 607 | 610 | 1,300 | 610 |
| 2025-02-07 | 605 | 610 | 601 | 605 | 2,900 | 605 |
| 2025-02-06 | 609 | 609 | 609 | 609 | 200 | 609 |
| 2025-02-05 | 613 | 613 | 603 | 603 | 1,500 | 603 |
| 2025-02-04 | 610 | 615 | 610 | 610 | 1,100 | 610 |
| 2025-02-03 | 608 | 614 | 604 | 609 | 23,600 | 609 |
| 2025-01-31 | 605 | 614 | 605 | 614 | 6,700 | 614 |
| 2025-01-30 | 619 | 619 | 608 | 608 | 14,400 | 608 |
| 2025-01-29 | 615 | 620 | 615 | 620 | 13,500 | 620 |
| 2025-01-28 | 619 | 619 | 613 | 615 | 6,700 | 615 |
| 2025-01-27 | 612 | 613 | 607 | 612 | 3,300 | 612 |
| 2025-01-24 | 611 | 611 | 589 | 607 | 5,500 | 607 |
| 2025-01-23 | 617 | 617 | 602 | 613 | 7,200 | 613 |
| 2025-01-22 | 633 | 643 | 618 | 618 | 6,900 | 618 |
| 2025-01-21 | 648 | 648 | 632 | 633 | 14,300 | 633 |
| 2025-01-20 | 635 | 643 | 611 | 633 | 58,900 | 633 |
| 2025-01-17 | 586 | 588 | 570 | 575 | 3,600 | 575 |
| 2025-01-16 | 599 | 599 | 590 | 590 | 700 | 590 |
| 2025-01-15 | 598 | 598 | 595 | 598 | 300 | 598 |
| 2025-01-14 | 592 | 597 | 591 | 591 | 400 | 591 |
| 2025-01-10 | 596 | 600 | 596 | 597 | 400 | 597 |
| 2025-01-09 | 596 | 605 | 595 | 596 | 2,000 | 596 |
| 2025-01-08 | 600 | 605 | 593 | 603 | 1,600 | 603 |
| 2025-01-07 | 596 | 610 | 596 | 608 | 2,500 | 608 |
| 2025-01-06 | 606 | 606 | 593 | 595 | 3,600 | 595 |
分割・併合履歴 ： [2017-09-27]1株→0.2株