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
2022-11-286196196116125,300612
2022-11-2559662159461731,500617
2022-11-246106106016027,900602
2022-11-2261061260360313,200603
2022-11-2160362659861021,200610
2022-11-186016116016027,800602
2022-11-1758861258560026,300600
2022-11-1657860857658222,900582
2022-11-1558858857358322,800583
2022-11-1461561657658875,600588
2022-11-11677685631631471,100631
2022-11-10712712712712144,400712
2022-11-0957561257561274,200612
2022-11-0854959054856342,300563
2022-11-075495615445489,800548
2022-11-0453154852454826,400548
2022-11-0251753251052520,000525
2022-11-0151952050051613,800516
2022-10-3152552550551518,000515
2022-10-285255285225247,300524
2022-10-275295385295354,000535
2022-10-2653154552952911,400529
2022-10-255285345285305,400530
2022-10-245295345285287,600528
2022-10-215285335245246,600524
2022-10-205225335225285,000528
2022-10-195225355225245,500524
2022-10-1852052551652011,000520
2022-10-175165205125154,800515
2022-10-1452252551551914,000519
2022-10-135175205165196,400519
2022-10-125135175125167,100516
2022-10-115165175105139,600513
2022-10-0752052651251615,700516
2022-10-0651653151352918,900529
2022-10-0552852851351420,100514
2022-10-0452753151451522,700515
2022-10-0353553551952614,500526
2022-09-3052454152353819,900538
2022-09-2955655653453441,300534
2022-09-2855255852554981,000549
2022-09-27568642543570517,100570
2022-09-26573597538542108,200542
2022-09-2262062558559880,800598
2022-09-21609640580640140,500640
2022-09-20780794626628973,600628
2022-09-16683723683723156,100723
2022-09-15533623533623137,500623
2022-09-145125315095238,900523
2022-09-135215255195226,400522
2022-09-125185215105164,900516
2022-09-095115195065194,400519
2022-09-085095205055136,400513
2022-09-075065085035074,800507
2022-09-06507511506508900508
2022-09-055105115025062,800506
2022-09-025065145015051,600505
2022-09-0151851849850621,100506
2022-08-315195195095175,000517
2022-08-3050752149951416,400514
2022-08-294905034905034,000503
2022-08-265015145005006,600500
2022-08-255005004955004,300500
2022-08-244975054964965,500496
2022-08-234854994854907,600490
2022-08-224894904844909,100490
2022-08-194965024964974,900497
2022-08-184964974914962,800496
2022-08-174954964864931,200493
2022-08-164904984834897,700489
2022-08-154904904844885,900488
2022-08-125075074824975,200497
2022-08-1051051549049918,200499
2022-08-0951452250350812,900508
2022-08-0850252050051217,900512
2022-08-055005035005023,300502
2022-08-044935004904985,000498
2022-08-034884944864943,200494
2022-08-024885004814907,800490
2022-08-0149350048849210,400492
2022-07-2948049748049117,800491
2022-07-284794834794802,300480
2022-07-274724904724797,300479
2022-07-264724794724792,500479
2022-07-254764814744788,200478
2022-07-224794814774776,400477
2022-07-214814854814812,200481
2022-07-204824854814817,300481
2022-07-194824824754814,900481
2022-07-154784834734825,000482
2022-07-144784804734793,100479
2022-07-134724794724782,000478
2022-07-124774804714735,300473
2022-07-114704804704772,000477
2022-07-084834864654679,400467
2022-07-07482482476477800477
2022-07-064814894814842,200484
2022-07-054784844784791,400479
2022-07-044784864784781,200478
2022-07-014974974784783,000478
2022-06-304754814754811,500481
2022-06-294804814784793,200479
2022-06-284904904714804,400480
2022-06-274924924884911,600491
2022-06-244774904774827,400482
2022-06-234784804774771,800477
2022-06-224774824774804,100480
2022-06-214724774684771,300477
2022-06-204774784724721,800472
2022-06-174814814714745,100474
2022-06-164844854764844,300484
2022-06-154794814764811,700481
2022-06-1449950047847910,500479
2022-06-135025124914915,000491
2022-06-1049052349051149,300511
2022-06-094854984834976,700497
2022-06-084854884804854,600485
2022-06-074854914764856,200485
2022-06-064744904744814,700481
2022-06-034774884724826,800482
2022-06-024774774724722,800472
2022-06-014714784704772,400477
2022-05-31477477471471300471
2022-05-304774774704713,000471
2022-05-274704764674724,900472
2022-05-264694754694701,600470
2022-05-254724724654704,000470
2022-05-2448248246147126,900471
2022-05-234914934804857,600485
2022-05-204784964784933,600493
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