6982 (株)リードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	639	643	633	635	9,800	635
2023-12-05	642	642	631	640	138,800	640
2023-12-04	647	653	642	642	5,700	642
2023-12-01	650	655	641	646	11,300	646
2023-11-30	677	683	648	648	54,000	648
2023-11-29	677	777	670	673	540,900	673
2023-11-28	680	681	656	677	5,800	677
2023-11-27	680	694	677	680	12,200	680
2023-11-24	651	692	651	677	23,000	677
2023-11-22	645	670	644	660	8,200	660
2023-11-21	654	655	643	647	2,600	647
2023-11-20	652	665	652	654	4,400	654
2023-11-17	658	666	649	654	4,700	654
2023-11-16	659	667	648	648	4,900	648
2023-11-15	635	660	635	658	3,600	658
2023-11-14	642	656	640	642	4,900	642
2023-11-13	640	692	640	641	14,300	641
2023-11-10	643	645	630	636	5,900	636
2023-11-09	663	663	633	643	17,800	643
2023-11-08	677	691	654	674	30,700	674
2023-11-07	677	740	643	678	99,800	678
2023-11-06	641	667	641	667	13,400	667
2023-11-02	611	665	611	651	22,300	651
2023-11-01	594	612	585	611	4,900	611
2023-10-31	585	600	581	588	4,900	588
2023-10-30	589	596	589	595	2,900	595
2023-10-27	600	607	595	595	1,800	595
2023-10-26	608	608	580	594	7,800	594
2023-10-25	591	601	591	598	6,900	598
2023-10-24	609	609	582	591	13,000	591
2023-10-23	596	621	585	602	10,900	602
2023-10-20	591	597	590	595	1,800	595
2023-10-19	604	604	592	597	3,200	597
2023-10-18	609	610	604	608	1,900	608
2023-10-17	616	616	606	609	300	609
2023-10-16	609	610	600	606	4,800	606
2023-10-13	613	623	606	613	4,400	613
2023-10-12	620	620	604	620	4,400	620
2023-10-11	609	662	603	603	31,100	603
2023-10-10	587	625	587	599	7,100	599
2023-10-06	592	592	588	589	1,400	589
2023-10-05	601	601	585	592	7,900	592
2023-10-04	616	616	593	593	31,700	593
2023-10-03	648	648	620	628	12,800	628
2023-10-02	653	656	649	650	5,200	650
2023-09-29	662	662	648	650	1,500	650
2023-09-28	648	668	648	663	600	663
2023-09-27	646	652	646	652	1,800	652
2023-09-26	645	651	645	651	3,300	651
2023-09-25	648	651	644	646	2,700	646
2023-09-22	649	649	636	646	5,400	646
2023-09-21	651	659	651	654	4,000	654
2023-09-20	657	665	645	653	3,900	653
2023-09-19	664	664	652	657	7,200	657
2023-09-15	680	684	666	668	5,600	668
2023-09-14	663	708	660	675	39,100	675
2023-09-13	653	660	649	652	3,700	652
2023-09-12	654	655	649	655	3,800	655
2023-09-11	658	658	650	652	2,200	652
2023-09-08	653	654	644	651	4,700	651
2023-09-07	670	680	647	655	18,500	655
2023-09-06	666	666	662	665	3,700	665
2023-09-05	673	676	657	665	9,400	665
2023-09-04	648	686	642	671	19,100	671
2023-09-01	631	655	631	651	11,700	651
2023-08-31	621	647	620	635	11,600	635
2023-08-30	623	623	616	621	1,700	621
2023-08-29	621	623	610	623	6,800	623
2023-08-28	626	626	608	613	9,100	613
2023-08-25	613	626	613	621	13,000	621
2023-08-24	606	621	606	617	12,500	617
2023-08-23	602	603	595	603	14,500	603
2023-08-22	604	605	602	602	9,600	602
2023-08-21	611	617	608	615	7,900	615
2023-08-18	577	618	577	612	33,100	612
2023-08-17	591	591	573	588	23,900	588
2023-08-16	598	600	591	592	11,800	592
2023-08-15	613	613	595	600	18,300	600
2023-08-14	628	628	607	614	17,600	614
2023-08-10	630	635	598	632	68,000	632
2023-08-09	688	700	633	633	109,900	633
2023-08-08	774	783	757	773	22,000	773
2023-08-07	741	762	741	762	18,500	762
2023-08-04	714	734	713	734	10,200	734
2023-08-03	729	729	715	715	13,100	715
2023-08-02	724	739	722	728	7,500	728
2023-08-01	723	733	723	733	4,900	733
2023-07-31	715	722	709	718	3,700	718
2023-07-28	716	720	702	706	16,800	706
2023-07-27	728	731	713	719	15,400	719
2023-07-26	731	735	718	729	15,300	729
2023-07-25	740	743	732	733	15,600	733
2023-07-24	722	802	716	735	205,700	735
2023-07-21	716	720	713	719	7,600	719
2023-07-20	718	720	713	719	6,800	719
2023-07-19	716	724	703	712	11,900	712
2023-07-18	690	714	686	713	13,700	713
2023-07-14	675	678	663	678	7,600	678
2023-07-13	685	685	656	668	27,500	668
2023-07-12	701	701	684	684	10,600	684
2023-07-11	707	707	691	701	8,300	701
2023-07-10	712	718	700	704	21,400	704
2023-07-07	730	730	706	722	12,800	722
2023-07-06	739	740	720	726	26,000	726
2023-07-05	757	757	741	754	24,200	754
2023-07-04	780	781	764	764	19,900	764
2023-07-03	790	793	761	777	36,700	777
2023-06-30	784	790	752	785	23,600	785
2023-06-29	811	812	771	785	16,700	785
2023-06-28	811	815	790	799	28,300	799
2023-06-27	808	808	775	783	23,000	783
2023-06-26	781	808	766	804	35,000	804
2023-06-23	774	774	741	756	20,900	756
2023-06-22	768	775	758	759	11,300	759
2023-06-21	766	778	759	768	7,100	768
2023-06-20	753	764	752	761	4,600	761
2023-06-19	783	783	750	759	18,300	759
2023-06-16	792	792	761	770	17,400	770
2023-06-15	758	795	758	783	14,600	783
2023-06-14	760	765	747	757	7,000	757
2023-06-13	742	757	738	757	4,000	757
2023-06-12	758	758	730	743	12,700	743
2023-06-09	740	745	734	745	3,100	745
2023-06-08	742	751	732	740	9,700	740
2023-06-07	754	757	730	746	6,500	746
2023-06-06	740	750	735	744	10,700	744
2023-06-05	741	760	738	741	12,000	741
2023-06-02	710	742	708	728	19,900	728
2023-06-01	721	722	708	709	20,400	709
2023-05-31	754	757	719	727	34,100	727
2023-05-30	769	769	754	757	14,500	757
2023-05-29	777	777	756	766	13,100	766
2023-05-26	812	814	762	762	47,500	762
2023-05-25	803	806	797	800	16,700	800
2023-05-24	811	815	800	808	13,500	808
2023-05-23	820	830	807	814	21,200	814
2023-05-22	797	824	795	817	16,300	817
2023-05-19	803	808	795	795	16,200	795
2023-05-18	803	817	791	804	20,400	804
2023-05-17	810	829	799	803	49,300	803
2023-05-16	826	829	789	795	50,500	795
2023-05-15	864	873	825	826	100,500	826
2023-05-12	935	944	914	924	31,300	924
2023-05-11	966	967	928	938	51,600	938
2023-05-10	972	975	954	975	29,300	975
2023-05-09	949	974	935	972	40,700	972
2023-05-08	923	956	915	949	48,800	949
2023-05-02	921	921	889	920	30,300	920
2023-05-01	940	952	909	917	33,900	917
2023-04-28	889	938	889	935	66,000	935
2023-04-27	877	898	870	888	21,800	888
2023-04-26	884	896	866	876	36,600	876
2023-04-25	860	923	859	892	109,700	892
2023-04-24	840	860	827	855	27,000	855
2023-04-21	865	865	825	825	30,600	825
2023-04-20	847	865	839	855	30,300	855
2023-04-19	835	847	826	841	16,000	841
2023-04-18	825	834	820	833	8,300	833
2023-04-17	825	829	812	815	11,700	815
2023-04-14	825	846	816	831	22,700	831
2023-04-13	856	856	821	834	28,600	834
2023-04-12	852	856	835	850	25,100	850
2023-04-11	846	869	837	859	66,500	859
2023-04-10	817	843	808	831	47,000	831
2023-04-07	794	835	785	818	73,400	818
2023-04-06	784	784	769	779	26,600	779
2023-04-05	811	811	782	786	30,400	786
2023-04-04	827	832	795	814	39,400	814
2023-04-03	817	832	801	826	39,400	826
2023-03-31	783	815	777	810	66,300	810
2023-03-30	771	789	757	771	21,300	771
2023-03-29	790	790	768	770	25,700	770
2023-03-28	796	818	772	783	59,300	783
2023-03-27	821	844	791	794	132,700	794
2023-03-24	743	860	743	821	653,900	821
2023-03-23	755	852	736	740	517,500	740
2023-03-22	721	730	714	725	11,200	725
2023-03-20	754	754	700	709	31,400	709
2023-03-17	723	735	715	735	15,100	735
2023-03-16	710	725	703	718	23,300	718
2023-03-15	738	745	721	725	33,900	725
2023-03-14	743	748	707	718	53,800	718
2023-03-13	755	771	729	744	41,800	744
2023-03-10	777	785	758	769	31,700	769
2023-03-09	777	802	766	785	36,500	785
2023-03-08	770	808	770	771	78,300	771
2023-03-07	805	805	760	770	113,600	770
2023-03-06	741	800	737	800	67,200	800
2023-03-03	715	741	715	732	35,800	732
2023-03-02	723	744	705	717	63,600	717
2023-03-01	710	723	706	721	40,100	721
2023-02-28	706	715	700	708	24,100	708
2023-02-27	711	714	699	700	21,800	700
2023-02-24	687	711	685	711	36,700	711
2023-02-22	688	693	680	683	13,000	683
2023-02-21	689	695	683	695	16,300	695
2023-02-20	694	695	679	689	29,700	689
2023-02-17	676	691	676	685	27,100	685
2023-02-16	671	688	671	680	29,800	680
2023-02-15	659	672	651	670	39,300	670
2023-02-14	668	671	656	666	26,400	666
2023-02-13	685	687	655	672	49,700	672
2023-02-10	767	779	675	675	247,100	675
2023-02-09	765	795	733	764	322,900	764
2023-02-08	704	855	700	755	1,621,200	755
2023-02-07	717	739	702	705	96,400	705
2023-02-06	709	735	700	714	118,900	714
2023-02-03	710	723	694	694	50,500	694
2023-02-02	684	727	684	712	126,600	712
2023-02-01	666	681	666	679	16,200	679
2023-01-31	668	671	664	669	8,600	669
2023-01-30	655	677	655	660	19,400	660
2023-01-27	664	685	649	649	34,400	649
2023-01-26	675	697	657	670	68,000	670
2023-01-25	707	730	678	685	212,300	685
2023-01-24	643	724	643	701	378,300	701
2023-01-23	652	666	638	642	81,400	642
2023-01-20	652	716	650	668	679,800	668
2023-01-19	594	685	594	632	318,400	632
2023-01-18	594	603	594	598	2,800	598
2023-01-17	598	598	593	593	800	593
2023-01-16	596	599	590	596	3,000	596
2023-01-13	585	603	585	599	2,400	599
2023-01-12	600	603	590	599	5,800	599
2023-01-11	617	624	600	600	7,900	600
2023-01-10	599	618	599	614	7,300	614
2023-01-06	595	595	587	594	1,700	594
2023-01-05	575	619	575	585	17,000	585
2023-01-04	569	582	567	572	1,900	572

分割・併合履歴： [2017-09-27]1株→0.2株

6982 (株)リード の時系列データ [2023年度]

6982 (株)リードの時系列データ [2023年度]