1. HOME >
  2. 株価時系列 >
  3. 6982 >
  4. 2020年

6982 (株)リード の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30877930835840224,200840
2020-12-29844890819868157,600868
2020-12-28827838796823135,000823
2020-12-25877896831837119,500837
2020-12-24835887826886182,100886
2020-12-23842887821850205,800850
2020-12-22899899822834268,000834
2020-12-21948978906910198,900910
2020-12-189991,009945963253,800963
2020-12-17966993938965299,500965
2020-12-161,0361,055932936536,200936
2020-12-159891,0969561,096638,3001,096
2020-12-14977995923946423,400946
2020-12-111,0401,1249579921,530,600992
2020-12-109321,0559321,055965,9001,055
2020-12-09918947880905433,900905
2020-12-089461,007911918460,000918
2020-12-071,0551,055911956547,200956
2020-12-041,2361,2431,0511,092847,0001,092
2020-12-031,2331,3551,1831,2751,565,3001,275
2020-12-021,2581,3151,1451,2392,631,1001,239
2020-12-011,7501,9761,2631,2886,353,8001,288
2020-11-301,5991,6091,4591,609671,2001,609
2020-11-271,0391,3091,0091,3093,351,6001,309
2020-11-269601,0097721,0095,722,7001,009
2020-11-2560960960960933,300609
2020-11-2450950950950917,000509
2020-11-20347429347429747,300429
2020-11-193523533493495,400349
2020-11-1837137134036071,400360
2020-11-173773773683744,500374
2020-11-163743773683774,700377
2020-11-1337738436936910,800369
2020-11-123903923853853,200385
2020-11-113863903853875,400387
2020-11-1039439437338421,600384
2020-11-093833923823928,000392
2020-11-063813853773856,200385
2020-11-0538140438138931,000389
2020-11-043793883783814,600381
2020-11-023693763693754,000375
2020-10-303843843723721,900372
2020-10-293803843803841,300384
2020-10-283723853723858,500385
2020-10-273663803653803,200380
2020-10-263723783673675,600367
2020-10-233803803713752,200375
2020-10-223893893793822,300382
2020-10-213853923853911,800391
2020-10-203933943883907,000390
2020-10-1937639437638817,800388
2020-10-1637538137238011,400380
2020-10-153693753663675,300367
2020-10-143763803703746,700374
2020-10-13377420370378132,700378
2020-10-123753773713761,200376
2020-10-093753753723743,000374
2020-10-083753763743742,200374
2020-10-073743783703722,500372
2020-10-063703773673744,000374
2020-10-053653753623714,400371
2020-10-023743743653659,000365
2020-09-303763793733743,600374
2020-09-293823823733784,600378
2020-09-283723773673772,700377
2020-09-253723753683721,500372
2020-09-243793793663754,500375
2020-09-233723793723797,700379
2020-09-183673723633694,500369
2020-09-1737638437237519,100375
2020-09-163743753703754,000375
2020-09-153753753683744,600374
2020-09-143573753573757,800375
2020-09-113663663553651,700365
2020-09-103543683543592,200359
2020-09-093573703573641,800364
2020-09-083553573543573,600357
2020-09-0734335634335211,300352
2020-09-043503503363505,200350
2020-09-033533573513512,200351
2020-09-023613613543582,500358
2020-09-013573643563612,600361
2020-08-313533603533604,300360
2020-08-283513563433524,800352
2020-08-273573593503511,700351
2020-08-263513553513545,100354
2020-08-2534436834035146,800351
2020-08-243403443393434,900343
2020-08-213353403353393,700339
2020-08-203343373343373,000337
2020-08-193333363323361,500336
2020-08-183343353343351,500335
2020-08-173363373313355,000335
2020-08-143413443353395,400339
2020-08-133443473383417,400341
2020-08-123493493423478,600347
2020-08-1134535534335113,600351
2020-08-073583613573618,200361
2020-08-063533533453523,400352
2020-08-0535535634435110,200351
2020-08-043423543423541,700354
2020-08-033383433383384,000338
2020-07-313503533373379,100337
2020-07-303573573503545,000354
2020-07-293653653563591,900359
2020-07-283653653613611,000361
2020-07-273613663563662,900366
2020-07-223603653543659,500365
2020-07-213643653573575,300357
2020-07-203613663613621,800362
2020-07-173723723613613,800361
2020-07-163703753653659,800365
2020-07-153583653573657,400365
2020-07-1434839934335865,300358
2020-07-133463493403406,800340
2020-07-1034334934234521,700345
2020-07-093533583513514,600351
2020-07-0836336335035813,000358
2020-07-073643643613631,100363
2020-07-063403573323579,000357
2020-07-033563653563565,600356
2020-07-0236637235836114,900361
2020-07-013733743653703,600370
2020-06-303733783673678,400367
2020-06-293773773653657,600365
2020-06-2638038036437710,200377
2020-06-253723803673758,800375
2020-06-2438439037038011,300380
2020-06-233843903843887,600388
2020-06-223893913823833,900383
2020-06-193823883803865,000386
2020-06-183793823763816,500381
2020-06-173713823713815,700381
2020-06-163833833723725,200372
2020-06-153673763673679,000367
2020-06-1236538534837525,300375
2020-06-1139139638639210,000392
2020-06-1039539538639211,900392
2020-06-0939740339339318,900393
2020-06-0838640038340019,800400
2020-06-053913913843865,500386
2020-06-0439239338538911,300389
2020-06-0340340638739125,000391
2020-06-0239539738339543,300395
2020-06-0141041639239626,100396
2020-05-2941442240241234,800412
2020-05-2844644741642262,300422
2020-05-27449475441446108,400446
2020-05-26465484424441274,200441
2020-05-25401485374485505,300485
2020-05-22446450403405362,700405
2020-05-21384403368398117,400398
2020-05-2037639336238491,900384
2020-05-19334388327360217,900360
2020-05-1832233031932824,500328
2020-05-1532032431832322,600323
2020-05-1431632931531641,000316
2020-05-1331032230931516,800315
2020-05-1231731730630913,000309
2020-05-1131231731031236,200312
2020-05-0831732531331627,300316
2020-05-0731732531331976,500319
2020-05-0130931530931026,400310
2020-04-3031532330931718,100317
2020-04-2830034730031267,800312
2020-04-272983022923029,600302
2020-04-243033042982984,600298
2020-04-233063062993012,100301
2020-04-223003092973079,200307
2020-04-2131431530130415,800304
2020-04-2031732030131532,100315
2020-04-1733233230631529,600315
2020-04-1628934328932486,100324
2020-04-1528829227628925,400289
2020-04-1430230227528550,800285
2020-04-132822942732948,200294
2020-04-102682802662755,900275
2020-04-0927328526827120,800271
2020-04-0826427926027219,000272
2020-04-0726326825025937,700259
2020-04-0626326324326039,100260
2020-04-0327828226026013,400260
2020-04-022732852652838,700283
2020-04-0128028026427519,200275
2020-03-3128528627028036,700280
2020-03-3028529728028011,800280
2020-03-273093112952988,700298
2020-03-2629631929630824,400308
2020-03-2531632931632811,000328
2020-03-2428930828930816,800308
2020-03-232802902802806,800280
2020-03-1929229227727826,200278
2020-03-1830831329029225,400292
2020-03-1727632227630528,400305
2020-03-1631032229229231,800292
2020-03-1329230526729046,800290
2020-03-1232033931633825,800338
2020-03-1134034332232425,700324
2020-03-1032134430034358,700343
2020-03-0936736731531566,800315
2020-03-0639539537337336,900373
2020-03-0540341038939537,700395
2020-03-0438240738140737,300407
2020-03-0343943938839087,700390
2020-03-0238442138339990,200399
2020-02-2840541138839276,500392
2020-02-27456456408420130,400420
2020-02-26458499434434152,500434
2020-02-25470492457457141,100457
2020-02-21540548510510106,900510
2020-02-20580589543549143,900549
2020-02-1955057553555693,900556
2020-02-18566599532549182,200549
2020-02-17563578530546236,600546
2020-02-14573619543589605,100589
2020-02-135586205225281,057,700528
2020-02-12531574498520532,800520
2020-02-1054954954954923,100549
2020-02-0746946946946921,300469
2020-02-063843893803892,500389
2020-02-053893893813834,200383
2020-02-043833893763897,400389
2020-02-033733833733814,800381
2020-01-313783873783789,700378
2020-01-304004003743785,300378
2020-01-2937540437539230,400392
2020-01-283783793723767,700376
2020-01-2739239237738018,900380
2020-01-243833933833928,300392
2020-01-233833863833833,200383
2020-01-223853883853861,900386
2020-01-213933933873911,800391
2020-01-203953953873875,400387
2020-01-1738840038539525,700395
2020-01-1638438738438611,800386
2020-01-153843843823831,100383
2020-01-14381384380381800381
2020-01-103853853803803,600380
2020-01-093853853823822,800382
2020-01-083873883853862,400386
2020-01-073843893843883,100388
2020-01-063903913843846,400384

分割・併合履歴 ： [2017-09-27]1株→0.2株