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
2024-06-2171973870271387,500713
2024-06-20754777702720211,700720
2024-06-197839167457551,444,600755
2024-06-18883885759768830,900768
2024-06-17793793745793485,000793
2024-06-1469369369369319,400693
2024-06-135916105915935,100593
2024-06-125976005956002,000600
2024-06-11598598597597300597
2024-06-10601601593594800594
2024-06-07602602602602300602
2024-06-06596603596603300603
2024-06-05592596591596300596
2024-06-04594600594600400600
2024-06-03610610604604300604
2024-05-316046105806024,300602
2024-05-306046085986045,800604
2024-05-296036156036135,100613
2024-05-286036176036031,600603
2024-05-275986175986054,100605
2024-05-24600600599599900599
2024-05-235956055856002,800600
2024-05-225996025955952,100595
2024-05-21601605601602800602
2024-05-205956095956032,000603
2024-05-17591598589598900598
2024-05-1662262257358320,700583
2024-05-156196246186221,700622
2024-05-146206256206241,800624
2024-05-136206206186181,700618
2024-05-10617617616616600616
2024-05-09616617616617500617
2024-05-08620620616616500616
2024-05-07620620620620200620
2024-05-02619619619619100619
2024-05-016146196106191,500619
2024-04-306206206136141,700614
2024-04-266206226166202,200620
2024-04-25620620620620100620
2024-04-246206236196201,100620
2024-04-23618623618623300623
2024-04-226156276156173,700617
2024-04-196446446156306,900630
2024-04-18635636635636700636
2024-04-176286446286352,800635
2024-04-166426486386381,200638
2024-04-15624635623635500635
2024-04-126196256196251,200625
2024-04-116206246156192,500619
2024-04-106216286206201,100620
2024-04-09620620620620600620
2024-04-08620622620622200622
2024-04-056156186086164,800616
2024-04-046326356186354,800635
2024-04-03641641641641100641
2024-04-026446506416412,600641
2024-04-016506506356462,600646
2024-03-296436456416451,000645
2024-03-28640640634640600640
2024-03-276506526416501,500650
2024-03-266506526426501,800650
2024-03-256456506356501,500650
2024-03-226266456266396,500639
2024-03-2162564562562918,700629
2024-03-1962563062262616,800626
2024-03-186246256186253,300625
2024-03-156326336206232,400623
2024-03-146186216186181,500618
2024-03-13621621619619400619
2024-03-126156206156201,900620
2024-03-116176176156172,600617
2024-03-086186216156163,800616
2024-03-076206216156155,300615
2024-03-066196236156183,800618
2024-03-05618618617617500617
2024-03-046276276146162,400616
2024-03-016216266186253,600625
2024-02-296256256206223,400622
2024-02-286286296226222,600622
2024-02-276256326246272,200627
2024-02-266356456246283,600628
2024-02-226206356206346,400634
2024-02-216236276226241,300624
2024-02-206286286196236,600623
2024-02-196246296206281,500628
2024-02-166186266166192,900619
2024-02-1562862961561815,500618
2024-02-1462463261562615,000626
2024-02-1362562662062416,000624
2024-02-0963464363163210,000632
2024-02-0864264663263426,500634
2024-02-0768469167968226,500682
2024-02-0666568466568010,400680
2024-02-0566366565366511,800665
2024-02-026556666546636,400663
2024-02-016666676606601,600660
2024-01-316596686586664,300666
2024-01-306526536496536,100653
2024-01-2965866164065210,100652
2024-01-2665066664065812,600658
2024-01-2563164962964017,300640
2024-01-246336336276311,800631
2024-01-236386386306334,600633
2024-01-226386386256301,100630
2024-01-196276316246311,900631
2024-01-186306306276271,400627
2024-01-176286336186226,200622
2024-01-166286286256281,600628
2024-01-156206296206283,600628
2024-01-126136226126202,600620
2024-01-1164164161061221,000612
2024-01-106326376236296,400629
2024-01-096286306236303,700630
2024-01-056266286216251,300625
2024-01-046156256156251,800625

分割・併合履歴 : [2017-09-27]1株→0.2株