6982 (株)リード 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 |
|---|---|---|---|---|---|---|
| 2022-11-28 | 619 | 619 | 611 | 612 | 5,300 | 612 |
| 2022-11-25 | 596 | 621 | 594 | 617 | 31,500 | 617 |
| 2022-11-24 | 610 | 610 | 601 | 602 | 7,900 | 602 |
| 2022-11-22 | 610 | 612 | 603 | 603 | 13,200 | 603 |
| 2022-11-21 | 603 | 626 | 598 | 610 | 21,200 | 610 |
| 2022-11-18 | 601 | 611 | 601 | 602 | 7,800 | 602 |
| 2022-11-17 | 588 | 612 | 585 | 600 | 26,300 | 600 |
| 2022-11-16 | 578 | 608 | 576 | 582 | 22,900 | 582 |
| 2022-11-15 | 588 | 588 | 573 | 583 | 22,800 | 583 |
| 2022-11-14 | 615 | 616 | 576 | 588 | 75,600 | 588 |
| 2022-11-11 | 677 | 685 | 631 | 631 | 471,100 | 631 |
| 2022-11-10 | 712 | 712 | 712 | 712 | 144,400 | 712 |
| 2022-11-09 | 575 | 612 | 575 | 612 | 74,200 | 612 |
| 2022-11-08 | 549 | 590 | 548 | 563 | 42,300 | 563 |
| 2022-11-07 | 549 | 561 | 544 | 548 | 9,800 | 548 |
| 2022-11-04 | 531 | 548 | 524 | 548 | 26,400 | 548 |
| 2022-11-02 | 517 | 532 | 510 | 525 | 20,000 | 525 |
| 2022-11-01 | 519 | 520 | 500 | 516 | 13,800 | 516 |
| 2022-10-31 | 525 | 525 | 505 | 515 | 18,000 | 515 |
| 2022-10-28 | 525 | 528 | 522 | 524 | 7,300 | 524 |
| 2022-10-27 | 529 | 538 | 529 | 535 | 4,000 | 535 |
| 2022-10-26 | 531 | 545 | 529 | 529 | 11,400 | 529 |
| 2022-10-25 | 528 | 534 | 528 | 530 | 5,400 | 530 |
| 2022-10-24 | 529 | 534 | 528 | 528 | 7,600 | 528 |
| 2022-10-21 | 528 | 533 | 524 | 524 | 6,600 | 524 |
| 2022-10-20 | 522 | 533 | 522 | 528 | 5,000 | 528 |
| 2022-10-19 | 522 | 535 | 522 | 524 | 5,500 | 524 |
| 2022-10-18 | 520 | 525 | 516 | 520 | 11,000 | 520 |
| 2022-10-17 | 516 | 520 | 512 | 515 | 4,800 | 515 |
| 2022-10-14 | 522 | 525 | 515 | 519 | 14,000 | 519 |
| 2022-10-13 | 517 | 520 | 516 | 519 | 6,400 | 519 |
| 2022-10-12 | 513 | 517 | 512 | 516 | 7,100 | 516 |
| 2022-10-11 | 516 | 517 | 510 | 513 | 9,600 | 513 |
| 2022-10-07 | 520 | 526 | 512 | 516 | 15,700 | 516 |
| 2022-10-06 | 516 | 531 | 513 | 529 | 18,900 | 529 |
| 2022-10-05 | 528 | 528 | 513 | 514 | 20,100 | 514 |
| 2022-10-04 | 527 | 531 | 514 | 515 | 22,700 | 515 |
| 2022-10-03 | 535 | 535 | 519 | 526 | 14,500 | 526 |
| 2022-09-30 | 524 | 541 | 523 | 538 | 19,900 | 538 |
| 2022-09-29 | 556 | 556 | 534 | 534 | 41,300 | 534 |
| 2022-09-28 | 552 | 558 | 525 | 549 | 81,000 | 549 |
| 2022-09-27 | 568 | 642 | 543 | 570 | 517,100 | 570 |
| 2022-09-26 | 573 | 597 | 538 | 542 | 108,200 | 542 |
| 2022-09-22 | 620 | 625 | 585 | 598 | 80,800 | 598 |
| 2022-09-21 | 609 | 640 | 580 | 640 | 140,500 | 640 |
| 2022-09-20 | 780 | 794 | 626 | 628 | 973,600 | 628 |
| 2022-09-16 | 683 | 723 | 683 | 723 | 156,100 | 723 |
| 2022-09-15 | 533 | 623 | 533 | 623 | 137,500 | 623 |
| 2022-09-14 | 512 | 531 | 509 | 523 | 8,900 | 523 |
| 2022-09-13 | 521 | 525 | 519 | 522 | 6,400 | 522 |
| 2022-09-12 | 518 | 521 | 510 | 516 | 4,900 | 516 |
| 2022-09-09 | 511 | 519 | 506 | 519 | 4,400 | 519 |
| 2022-09-08 | 509 | 520 | 505 | 513 | 6,400 | 513 |
| 2022-09-07 | 506 | 508 | 503 | 507 | 4,800 | 507 |
| 2022-09-06 | 507 | 511 | 506 | 508 | 900 | 508 |
| 2022-09-05 | 510 | 511 | 502 | 506 | 2,800 | 506 |
| 2022-09-02 | 506 | 514 | 501 | 505 | 1,600 | 505 |
| 2022-09-01 | 518 | 518 | 498 | 506 | 21,100 | 506 |
| 2022-08-31 | 519 | 519 | 509 | 517 | 5,000 | 517 |
| 2022-08-30 | 507 | 521 | 499 | 514 | 16,400 | 514 |
| 2022-08-29 | 490 | 503 | 490 | 503 | 4,000 | 503 |
| 2022-08-26 | 501 | 514 | 500 | 500 | 6,600 | 500 |
| 2022-08-25 | 500 | 500 | 495 | 500 | 4,300 | 500 |
| 2022-08-24 | 497 | 505 | 496 | 496 | 5,500 | 496 |
| 2022-08-23 | 485 | 499 | 485 | 490 | 7,600 | 490 |
| 2022-08-22 | 489 | 490 | 484 | 490 | 9,100 | 490 |
| 2022-08-19 | 496 | 502 | 496 | 497 | 4,900 | 497 |
| 2022-08-18 | 496 | 497 | 491 | 496 | 2,800 | 496 |
| 2022-08-17 | 495 | 496 | 486 | 493 | 1,200 | 493 |
| 2022-08-16 | 490 | 498 | 483 | 489 | 7,700 | 489 |
| 2022-08-15 | 490 | 490 | 484 | 488 | 5,900 | 488 |
| 2022-08-12 | 507 | 507 | 482 | 497 | 5,200 | 497 |
| 2022-08-10 | 510 | 515 | 490 | 499 | 18,200 | 499 |
| 2022-08-09 | 514 | 522 | 503 | 508 | 12,900 | 508 |
| 2022-08-08 | 502 | 520 | 500 | 512 | 17,900 | 512 |
| 2022-08-05 | 500 | 503 | 500 | 502 | 3,300 | 502 |
| 2022-08-04 | 493 | 500 | 490 | 498 | 5,000 | 498 |
| 2022-08-03 | 488 | 494 | 486 | 494 | 3,200 | 494 |
| 2022-08-02 | 488 | 500 | 481 | 490 | 7,800 | 490 |
| 2022-08-01 | 493 | 500 | 488 | 492 | 10,400 | 492 |
| 2022-07-29 | 480 | 497 | 480 | 491 | 17,800 | 491 |
| 2022-07-28 | 479 | 483 | 479 | 480 | 2,300 | 480 |
| 2022-07-27 | 472 | 490 | 472 | 479 | 7,300 | 479 |
| 2022-07-26 | 472 | 479 | 472 | 479 | 2,500 | 479 |
| 2022-07-25 | 476 | 481 | 474 | 478 | 8,200 | 478 |
| 2022-07-22 | 479 | 481 | 477 | 477 | 6,400 | 477 |
| 2022-07-21 | 481 | 485 | 481 | 481 | 2,200 | 481 |
| 2022-07-20 | 482 | 485 | 481 | 481 | 7,300 | 481 |
| 2022-07-19 | 482 | 482 | 475 | 481 | 4,900 | 481 |
| 2022-07-15 | 478 | 483 | 473 | 482 | 5,000 | 482 |
| 2022-07-14 | 478 | 480 | 473 | 479 | 3,100 | 479 |
| 2022-07-13 | 472 | 479 | 472 | 478 | 2,000 | 478 |
| 2022-07-12 | 477 | 480 | 471 | 473 | 5,300 | 473 |
| 2022-07-11 | 470 | 480 | 470 | 477 | 2,000 | 477 |
| 2022-07-08 | 483 | 486 | 465 | 467 | 9,400 | 467 |
| 2022-07-07 | 482 | 482 | 476 | 477 | 800 | 477 |
| 2022-07-06 | 481 | 489 | 481 | 484 | 2,200 | 484 |
| 2022-07-05 | 478 | 484 | 478 | 479 | 1,400 | 479 |
| 2022-07-04 | 478 | 486 | 478 | 478 | 1,200 | 478 |
| 2022-07-01 | 497 | 497 | 478 | 478 | 3,000 | 478 |
| 2022-06-30 | 475 | 481 | 475 | 481 | 1,500 | 481 |
| 2022-06-29 | 480 | 481 | 478 | 479 | 3,200 | 479 |
| 2022-06-28 | 490 | 490 | 471 | 480 | 4,400 | 480 |
| 2022-06-27 | 492 | 492 | 488 | 491 | 1,600 | 491 |
| 2022-06-24 | 477 | 490 | 477 | 482 | 7,400 | 482 |
| 2022-06-23 | 478 | 480 | 477 | 477 | 1,800 | 477 |
| 2022-06-22 | 477 | 482 | 477 | 480 | 4,100 | 480 |
| 2022-06-21 | 472 | 477 | 468 | 477 | 1,300 | 477 |
| 2022-06-20 | 477 | 478 | 472 | 472 | 1,800 | 472 |
| 2022-06-17 | 481 | 481 | 471 | 474 | 5,100 | 474 |
| 2022-06-16 | 484 | 485 | 476 | 484 | 4,300 | 484 |
| 2022-06-15 | 479 | 481 | 476 | 481 | 1,700 | 481 |
| 2022-06-14 | 499 | 500 | 478 | 479 | 10,500 | 479 |
| 2022-06-13 | 502 | 512 | 491 | 491 | 5,000 | 491 |
| 2022-06-10 | 490 | 523 | 490 | 511 | 49,300 | 511 |
| 2022-06-09 | 485 | 498 | 483 | 497 | 6,700 | 497 |
| 2022-06-08 | 485 | 488 | 480 | 485 | 4,600 | 485 |
| 2022-06-07 | 485 | 491 | 476 | 485 | 6,200 | 485 |
| 2022-06-06 | 474 | 490 | 474 | 481 | 4,700 | 481 |
| 2022-06-03 | 477 | 488 | 472 | 482 | 6,800 | 482 |
| 2022-06-02 | 477 | 477 | 472 | 472 | 2,800 | 472 |
| 2022-06-01 | 471 | 478 | 470 | 477 | 2,400 | 477 |
| 2022-05-31 | 477 | 477 | 471 | 471 | 300 | 471 |
| 2022-05-30 | 477 | 477 | 470 | 471 | 3,000 | 471 |
| 2022-05-27 | 470 | 476 | 467 | 472 | 4,900 | 472 |
| 2022-05-26 | 469 | 475 | 469 | 470 | 1,600 | 470 |
| 2022-05-25 | 472 | 472 | 465 | 470 | 4,000 | 470 |
| 2022-05-24 | 482 | 482 | 461 | 471 | 26,900 | 471 |
| 2022-05-23 | 491 | 493 | 480 | 485 | 7,600 | 485 |
| 2022-05-20 | 478 | 496 | 478 | 493 | 3,600 | 493 |
| 2022-05-19 | 482 | 482 | 476 | 478 | 2,600 | 478 |
| 2022-05-18 | 497 | 497 | 482 | 490 | 10,100 | 490 |
| 2022-05-17 | 501 | 518 | 482 | 499 | 15,800 | 499 |
| 2022-05-16 | 496 | 514 | 480 | 501 | 53,600 | 501 |
| 2022-05-13 | 465 | 503 | 465 | 489 | 53,600 | 489 |
| 2022-05-12 | 464 | 529 | 455 | 470 | 188,300 | 470 |
| 2022-05-11 | 454 | 461 | 454 | 461 | 600 | 461 |
| 2022-05-10 | 454 | 462 | 451 | 462 | 2,500 | 462 |
| 2022-05-09 | 459 | 459 | 453 | 454 | 2,600 | 454 |
| 2022-05-06 | 454 | 468 | 453 | 465 | 4,700 | 465 |
| 2022-05-02 | 457 | 459 | 449 | 451 | 10,400 | 451 |
| 2022-04-28 | 465 | 465 | 460 | 462 | 2,500 | 462 |
| 2022-04-27 | 465 | 475 | 459 | 465 | 4,500 | 465 |
| 2022-04-26 | 456 | 477 | 456 | 467 | 4,700 | 467 |
| 2022-04-25 | 469 | 469 | 446 | 458 | 8,100 | 458 |
| 2022-04-22 | 480 | 480 | 472 | 473 | 8,000 | 473 |
| 2022-04-21 | 487 | 487 | 478 | 480 | 9,000 | 480 |
| 2022-04-20 | 484 | 490 | 482 | 487 | 7,000 | 487 |
| 2022-04-19 | 484 | 484 | 476 | 484 | 2,500 | 484 |
| 2022-04-18 | 483 | 486 | 475 | 484 | 12,800 | 484 |
| 2022-04-15 | 485 | 492 | 481 | 486 | 6,800 | 486 |
| 2022-04-14 | 486 | 488 | 480 | 488 | 7,900 | 488 |
| 2022-04-13 | 478 | 488 | 476 | 487 | 6,300 | 487 |
| 2022-04-12 | 482 | 482 | 471 | 478 | 20,500 | 478 |
| 2022-04-11 | 486 | 492 | 481 | 483 | 9,000 | 483 |
| 2022-04-08 | 499 | 499 | 484 | 486 | 13,300 | 486 |
| 2022-04-07 | 507 | 510 | 495 | 496 | 14,000 | 496 |
| 2022-04-06 | 494 | 502 | 484 | 500 | 19,000 | 500 |
| 2022-04-05 | 489 | 495 | 483 | 487 | 13,900 | 487 |
| 2022-04-04 | 490 | 497 | 477 | 488 | 25,600 | 488 |
| 2022-04-01 | 490 | 510 | 483 | 493 | 24,500 | 493 |
| 2022-03-31 | 498 | 498 | 481 | 493 | 21,100 | 493 |
| 2022-03-30 | 493 | 508 | 477 | 493 | 46,800 | 493 |
| 2022-03-29 | 517 | 533 | 496 | 496 | 272,500 | 496 |
| 2022-03-28 | 462 | 539 | 462 | 539 | 451,300 | 539 |
| 2022-03-25 | 457 | 461 | 457 | 459 | 6,000 | 459 |
| 2022-03-24 | 457 | 460 | 448 | 460 | 13,200 | 460 |
| 2022-03-23 | 463 | 466 | 453 | 460 | 8,500 | 460 |
| 2022-03-22 | 464 | 464 | 456 | 463 | 7,900 | 463 |
| 2022-03-18 | 449 | 461 | 448 | 458 | 11,500 | 458 |
| 2022-03-17 | 447 | 454 | 445 | 449 | 10,400 | 449 |
| 2022-03-16 | 434 | 449 | 433 | 449 | 4,000 | 449 |
| 2022-03-15 | 430 | 436 | 427 | 431 | 3,000 | 431 |
| 2022-03-14 | 427 | 433 | 418 | 430 | 14,000 | 430 |
| 2022-03-11 | 433 | 437 | 425 | 426 | 6,800 | 426 |
| 2022-03-10 | 433 | 433 | 425 | 433 | 3,800 | 433 |
| 2022-03-09 | 421 | 431 | 421 | 428 | 9,600 | 428 |
| 2022-03-08 | 433 | 437 | 420 | 423 | 17,700 | 423 |
| 2022-03-07 | 440 | 444 | 426 | 439 | 10,100 | 439 |
| 2022-03-04 | 458 | 458 | 440 | 450 | 13,000 | 450 |
| 2022-03-03 | 443 | 461 | 443 | 453 | 16,400 | 453 |
| 2022-03-02 | 454 | 454 | 442 | 442 | 13,100 | 442 |
| 2022-03-01 | 455 | 457 | 441 | 452 | 9,000 | 452 |
| 2022-02-28 | 432 | 461 | 420 | 456 | 48,700 | 456 |
| 2022-02-25 | 420 | 443 | 418 | 424 | 14,000 | 424 |
| 2022-02-24 | 448 | 453 | 412 | 412 | 44,100 | 412 |
| 2022-02-22 | 461 | 465 | 450 | 451 | 16,500 | 451 |
| 2022-02-21 | 465 | 469 | 455 | 459 | 15,900 | 459 |
| 2022-02-18 | 472 | 475 | 462 | 475 | 11,700 | 475 |
| 2022-02-17 | 481 | 484 | 471 | 476 | 22,800 | 476 |
| 2022-02-16 | 472 | 480 | 471 | 473 | 12,000 | 473 |
| 2022-02-15 | 481 | 483 | 467 | 467 | 19,400 | 467 |
| 2022-02-14 | 481 | 488 | 475 | 475 | 16,800 | 475 |
| 2022-02-10 | 494 | 500 | 484 | 489 | 33,800 | 489 |
| 2022-02-09 | 501 | 501 | 484 | 498 | 36,600 | 498 |
| 2022-02-08 | 502 | 504 | 490 | 495 | 51,300 | 495 |
| 2022-02-07 | 505 | 505 | 499 | 502 | 26,800 | 502 |
| 2022-02-04 | 521 | 529 | 499 | 508 | 68,900 | 508 |
| 2022-02-03 | 535 | 536 | 519 | 528 | 47,200 | 528 |
| 2022-02-02 | 518 | 574 | 518 | 536 | 216,200 | 536 |
| 2022-02-01 | 502 | 556 | 502 | 510 | 247,500 | 510 |
| 2022-01-31 | 505 | 518 | 497 | 505 | 118,000 | 505 |
| 2022-01-28 | 541 | 547 | 508 | 519 | 170,400 | 519 |
| 2022-01-27 | 604 | 639 | 538 | 539 | 389,500 | 539 |
| 2022-01-26 | 622 | 653 | 601 | 612 | 381,700 | 612 |
| 2022-01-25 | 676 | 723 | 593 | 623 | 1,765,700 | 623 |
| 2022-01-24 | 768 | 903 | 695 | 716 | 3,376,900 | 716 |
| 2022-01-21 | 753 | 753 | 753 | 753 | 8,700 | 753 |
| 2022-01-20 | 554 | 653 | 553 | 653 | 37,900 | 653 |
| 2022-01-19 | 532 | 599 | 532 | 553 | 29,600 | 553 |
| 2022-01-18 | 548 | 549 | 526 | 539 | 11,500 | 539 |
| 2022-01-17 | 511 | 545 | 502 | 531 | 22,100 | 531 |
| 2022-01-14 | 504 | 511 | 500 | 511 | 6,700 | 511 |
| 2022-01-13 | 508 | 510 | 505 | 505 | 2,000 | 505 |
| 2022-01-12 | 506 | 513 | 506 | 513 | 5,500 | 513 |
| 2022-01-11 | 508 | 508 | 500 | 506 | 5,300 | 506 |
| 2022-01-07 | 510 | 510 | 498 | 510 | 10,900 | 510 |
| 2022-01-06 | 509 | 512 | 504 | 509 | 6,100 | 509 |
| 2022-01-05 | 518 | 518 | 509 | 515 | 7,300 | 515 |
| 2022-01-04 | 515 | 518 | 502 | 518 | 5,300 | 518 |
分割・併合履歴 ： [2017-09-27]1株→0.2株