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
2022-05-194824824764782,600478
2022-05-1849749748249010,100490
2022-05-1750151848249915,800499
2022-05-1649651448050153,600501
2022-05-1346550346548953,600489
2022-05-12464529455470188,300470
2022-05-11454461454461600461
2022-05-104544624514622,500462
2022-05-094594594534542,600454
2022-05-064544684534654,700465
2022-05-0245745944945110,400451
2022-04-284654654604622,500462
2022-04-274654754594654,500465
2022-04-264564774564674,700467
2022-04-254694694464588,100458
2022-04-224804804724738,000473
2022-04-214874874784809,000480
2022-04-204844904824877,000487
2022-04-194844844764842,500484
2022-04-1848348647548412,800484
2022-04-154854924814866,800486
2022-04-144864884804887,900488
2022-04-134784884764876,300487
2022-04-1248248247147820,500478
2022-04-114864924814839,000483
2022-04-0849949948448613,300486
2022-04-0750751049549614,000496
2022-04-0649450248450019,000500
2022-04-0548949548348713,900487
2022-04-0449049747748825,600488
2022-04-0149051048349324,500493
2022-03-3149849848149321,100493
2022-03-3049350847749346,800493
2022-03-29517533496496272,500496
2022-03-28462539462539451,300539
2022-03-254574614574596,000459
2022-03-2445746044846013,200460
2022-03-234634664534608,500460
2022-03-224644644564637,900463
2022-03-1844946144845811,500458
2022-03-1744745444544910,400449
2022-03-164344494334494,000449
2022-03-154304364274313,000431
2022-03-1442743341843014,000430
2022-03-114334374254266,800426
2022-03-104334334254333,800433
2022-03-094214314214289,600428
2022-03-0843343742042317,700423
2022-03-0744044442643910,100439
2022-03-0445845844045013,000450
2022-03-0344346144345316,400453
2022-03-0245445444244213,100442
2022-03-014554574414529,000452
2022-02-2843246142045648,700456
2022-02-2542044341842414,000424
2022-02-2444845341241244,100412
2022-02-2246146545045116,500451
2022-02-2146546945545915,900459
2022-02-1847247546247511,700475
2022-02-1748148447147622,800476
2022-02-1647248047147312,000473
2022-02-1548148346746719,400467
2022-02-1448148847547516,800475
2022-02-1049450048448933,800489
2022-02-0950150148449836,600498
2022-02-0850250449049551,300495
2022-02-0750550549950226,800502
2022-02-0452152949950868,900508
2022-02-0353553651952847,200528
2022-02-02518574518536216,200536
2022-02-01502556502510247,500510
2022-01-31505518497505118,000505
2022-01-28541547508519170,400519
2022-01-27604639538539389,500539
2022-01-26622653601612381,700612
2022-01-256767235936231,765,700623
2022-01-247689036957163,376,900716
2022-01-217537537537538,700753
2022-01-2055465355365337,900653
2022-01-1953259953255329,600553
2022-01-1854854952653911,500539
2022-01-1751154550253122,100531
2022-01-145045115005116,700511
2022-01-135085105055052,000505
2022-01-125065135065135,500513
2022-01-115085085005065,300506
2022-01-0751051049851010,900510
2022-01-065095125045096,100509
2022-01-055185185095157,300515
2022-01-045155185025185,300518

分割・併合履歴 : [2017-09-27]1株→0.2株