6982 (株)リードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	500	512	497	512	6,300	512
2021-12-29	493	514	493	510	7,800	510
2021-12-28	514	514	494	494	17,800	494
2021-12-27	493	541	493	504	65,200	504
2021-12-24	488	490	481	485	14,500	485
2021-12-23	486	488	479	485	12,600	485
2021-12-22	487	490	472	486	20,900	486
2021-12-21	469	484	456	483	37,300	483
2021-12-20	490	490	474	477	18,300	477
2021-12-17	498	499	492	495	13,700	495
2021-12-16	515	515	498	503	16,300	503
2021-12-15	499	514	498	505	12,700	505
2021-12-14	508	508	493	505	23,500	505
2021-12-13	525	525	498	509	20,900	509
2021-12-10	529	532	521	521	3,900	521
2021-12-09	532	538	527	531	4,000	531
2021-12-08	529	545	525	532	22,300	532
2021-12-07	524	528	515	528	12,000	528
2021-12-06	523	531	507	519	16,500	519
2021-12-03	513	525	507	523	10,800	523
2021-12-02	510	532	509	513	20,800	513
2021-12-01	515	530	505	520	14,700	520
2021-11-30	543	551	512	515	18,000	515
2021-11-29	545	551	533	536	23,100	536
2021-11-26	552	555	544	555	17,600	555
2021-11-25	558	568	553	559	11,900	559
2021-11-24	570	572	553	557	19,600	557
2021-11-22	565	580	563	572	13,400	572
2021-11-19	587	589	569	569	34,200	569
2021-11-18	601	607	592	597	19,300	597
2021-11-17	593	634	593	608	24,700	608
2021-11-16	570	603	570	593	28,400	593
2021-11-15	593	593	570	574	18,500	574
2021-11-12	559	595	550	588	40,200	588
2021-11-11	575	578	555	564	31,100	564
2021-11-10	609	616	583	599	41,100	599
2021-11-09	619	631	615	615	17,400	615
2021-11-08	621	629	611	623	12,800	623
2021-11-05	626	636	620	627	16,600	627
2021-11-04	630	649	630	632	20,600	632
2021-11-02	639	640	623	625	18,600	625
2021-11-01	638	645	632	640	9,400	640
2021-10-29	648	654	638	638	10,400	638
2021-10-28	655	656	646	652	17,500	652
2021-10-27	672	675	653	661	23,400	661
2021-10-26	675	686	673	680	6,200	680
2021-10-25	685	685	672	675	7,100	675
2021-10-22	694	702	682	685	11,800	685
2021-10-21	715	720	696	704	9,300	704
2021-10-20	710	740	707	716	14,800	716
2021-10-19	695	721	695	710	13,200	710
2021-10-18	704	704	688	695	8,400	695
2021-10-15	704	712	694	704	17,300	704
2021-10-14	709	711	688	694	14,300	694
2021-10-13	713	716	704	707	13,800	707
2021-10-12	730	734	716	717	10,600	717
2021-10-11	714	731	714	729	11,200	729
2021-10-08	705	747	705	719	36,300	719
2021-10-07	737	747	710	710	38,000	710
2021-10-06	800	805	738	738	54,400	738
2021-10-05	741	807	716	789	73,200	789
2021-10-04	800	813	747	755	38,700	755
2021-10-01	797	824	787	800	28,700	800
2021-09-30	816	817	777	798	45,500	798
2021-09-29	795	820	782	816	59,600	816
2021-09-28	729	848	714	803	218,300	803
2021-09-27	712	744	692	744	89,900	744
2021-09-24	656	746	654	719	309,000	719
2021-09-22	657	663	632	646	47,500	646
2021-09-21	660	674	657	665	9,400	665
2021-09-17	672	682	664	673	19,000	673
2021-09-16	695	705	672	676	28,100	676
2021-09-15	707	707	688	691	13,000	691
2021-09-14	690	713	686	706	31,300	706
2021-09-13	707	707	687	692	30,100	692
2021-09-10	718	726	706	711	37,600	711
2021-09-09	751	758	717	725	137,800	725
2021-09-08	681	779	681	779	170,800	779
2021-09-07	655	679	655	679	18,800	679
2021-09-06	654	657	645	654	10,800	654
2021-09-03	644	650	641	644	3,400	644
2021-09-02	656	656	641	641	11,800	641
2021-09-01	652	659	652	655	4,100	655
2021-08-31	659	659	652	653	5,200	653
2021-08-30	620	665	620	654	29,900	654
2021-08-27	623	625	614	618	12,200	618
2021-08-26	627	633	616	627	18,300	627
2021-08-25	619	622	607	618	19,700	618
2021-08-24	611	617	608	610	14,300	610
2021-08-23	612	622	607	609	12,900	609
2021-08-20	628	628	606	614	26,900	614
2021-08-19	638	639	629	630	8,400	630
2021-08-18	637	643	618	642	21,700	642
2021-08-17	647	647	629	636	20,300	636
2021-08-16	666	666	650	650	7,500	650
2021-08-13	681	686	670	672	7,800	672
2021-08-12	654	680	646	674	15,300	674
2021-08-11	657	659	650	653	10,600	653
2021-08-10	643	659	637	657	14,600	657
2021-08-06	674	674	636	643	43,100	643
2021-08-05	695	706	680	694	42,100	694
2021-08-04	665	724	660	708	120,800	708
2021-08-03	643	652	639	652	11,500	652
2021-08-02	635	638	623	637	9,800	637
2021-07-30	639	639	629	633	12,200	633
2021-07-29	642	647	630	636	22,700	636
2021-07-28	643	650	634	638	25,900	638
2021-07-27	652	653	640	648	23,300	648
2021-07-26	663	668	647	653	34,300	653
2021-07-21	673	685	662	662	12,900	662
2021-07-20	669	672	658	663	16,600	663
2021-07-19	690	691	667	676	15,600	676
2021-07-16	686	690	679	684	13,500	684
2021-07-15	697	697	684	686	8,300	686
2021-07-14	678	704	673	697	16,500	697
2021-07-13	695	695	684	684	8,600	684
2021-07-12	686	692	682	685	12,700	685
2021-07-09	664	694	661	685	41,200	685
2021-07-08	694	696	674	676	34,400	676
2021-07-07	697	704	694	694	16,100	694
2021-07-06	708	708	702	705	4,100	705
2021-07-05	701	711	698	708	22,800	708
2021-07-02	706	716	703	706	21,000	706
2021-07-01	711	721	704	710	11,800	710
2021-06-30	712	721	710	712	16,100	712
2021-06-29	723	723	713	715	8,300	715
2021-06-28	724	731	718	723	15,900	723
2021-06-25	710	725	704	724	23,700	724
2021-06-24	714	723	708	711	26,400	711
2021-06-23	715	717	706	714	14,800	714
2021-06-22	723	732	705	710	44,700	710
2021-06-21	731	739	702	711	62,500	711
2021-06-18	805	807	743	746	121,100	746
2021-06-17	758	820	752	815	115,600	815
2021-06-16	741	777	737	765	27,100	765
2021-06-15	736	750	724	741	10,700	741
2021-06-14	716	738	716	736	20,000	736
2021-06-11	732	738	713	715	31,900	715
2021-06-10	735	739	725	731	20,900	731
2021-06-09	735	742	732	735	14,400	735
2021-06-08	748	749	731	735	19,000	735
2021-06-07	752	756	745	747	11,400	747
2021-06-04	752	759	742	748	16,500	748
2021-06-03	755	760	750	751	16,500	751
2021-06-02	764	770	748	754	22,600	754
2021-06-01	749	761	738	759	44,500	759
2021-05-31	775	782	753	753	23,400	753
2021-05-28	758	763	749	761	20,300	761
2021-05-27	769	769	750	753	21,200	753
2021-05-26	774	775	762	763	12,300	763
2021-05-25	789	796	767	772	18,700	772
2021-05-24	781	800	779	786	25,200	786
2021-05-21	799	799	775	780	52,800	780
2021-05-20	763	817	763	805	109,200	805
2021-05-19	762	786	761	762	38,600	762
2021-05-18	736	781	736	755	77,300	755
2021-05-17	785	787	726	730	108,300	730
2021-05-14	781	826	761	770	157,900	770
2021-05-13	776	812	774	784	50,900	784
2021-05-12	808	822	775	785	70,600	785
2021-05-11	812	819	790	794	64,800	794
2021-05-10	831	834	812	812	30,100	812
2021-05-07	815	838	810	835	40,800	835
2021-05-06	797	839	794	810	55,400	810
2021-04-30	820	824	808	812	45,100	812
2021-04-28	840	845	815	824	45,900	824
2021-04-27	846	859	836	836	31,500	836
2021-04-26	850	863	833	861	36,300	861
2021-04-23	874	882	842	847	74,700	847
2021-04-22	874	882	847	852	80,200	852
2021-04-21	871	885	859	860	139,600	860
2021-04-20	905	969	885	890	667,000	890
2021-04-19	911	911	874	877	166,100	877
2021-04-16	919	920	892	917	110,700	917
2021-04-15	922	932	909	924	111,300	924
2021-04-14	975	975	926	931	238,900	931
2021-04-13	945	981	921	971	426,000	971
2021-04-12	970	985	924	945	630,900	945
2021-04-09	1,038	1,141	1,000	1,023	3,375,900	1,023
2021-04-08	1,100	1,147	963	991	1,627,200	991
2021-04-07	1,410	1,412	1,021	1,049	3,545,400	1,049
2021-04-06	1,038	1,038	1,038	1,038	17,600	1,038
2021-04-05	888	888	888	888	24,800	888
2021-04-02	734	739	714	738	32,500	738
2021-04-01	750	751	718	734	28,900	734
2021-03-31	725	749	716	744	30,300	744
2021-03-30	683	724	683	723	30,300	723
2021-03-29	697	718	678	678	62,100	678
2021-03-26	671	725	661	705	110,200	705
2021-03-25	695	726	659	681	134,800	681
2021-03-24	747	751	701	702	74,200	702
2021-03-23	799	820	747	758	213,300	758
2021-03-22	800	888	800	832	572,700	832
2021-03-19	710	803	701	785	144,600	785
2021-03-18	717	718	696	701	35,900	701
2021-03-17	674	727	671	717	58,400	717
2021-03-16	666	685	664	674	19,200	674
2021-03-15	663	676	651	669	25,100	669
2021-03-12	650	666	630	656	29,900	656
2021-03-11	636	657	634	646	20,200	646
2021-03-10	641	643	630	634	16,000	634
2021-03-09	618	649	607	642	30,700	642
2021-03-08	636	643	613	613	15,800	613
2021-03-05	620	634	600	634	48,100	634
2021-03-04	650	657	614	627	29,200	627
2021-03-03	645	653	636	640	17,700	640
2021-03-02	650	662	639	651	28,900	651
2021-03-01	664	673	648	655	21,900	655
2021-02-26	676	680	650	656	37,700	656
2021-02-25	685	715	661	690	61,000	690
2021-02-24	702	703	674	675	33,600	675
2021-02-22	691	718	671	713	48,000	713
2021-02-19	711	728	664	690	53,400	690
2021-02-18	751	755	708	709	47,300	709
2021-02-17	720	758	720	749	35,100	749
2021-02-16	719	744	714	735	32,300	735
2021-02-15	728	748	708	719	38,200	719
2021-02-12	745	745	715	729	30,900	729
2021-02-10	703	757	701	744	59,700	744
2021-02-09	741	742	691	703	110,000	703
2021-02-08	769	769	739	747	58,600	747
2021-02-05	779	816	772	774	106,500	774
2021-02-04	764	785	764	779	22,600	779
2021-02-03	766	793	761	772	25,300	772
2021-02-02	761	777	750	769	25,400	769
2021-02-01	741	773	732	765	41,500	765
2021-01-29	775	775	729	741	89,700	741
2021-01-28	793	796	753	760	128,700	760
2021-01-27	814	816	798	808	36,800	808
2021-01-26	823	823	809	809	33,000	809
2021-01-25	813	828	806	824	34,100	824
2021-01-22	831	833	808	820	56,900	820
2021-01-21	825	845	816	832	31,900	832
2021-01-20	855	855	824	825	57,500	825
2021-01-19	826	866	825	856	41,800	856
2021-01-18	842	843	820	826	31,300	826
2021-01-15	823	857	813	842	54,200	842
2021-01-14	860	889	820	828	117,600	828
2021-01-13	930	940	855	855	209,900	855
2021-01-12	978	1,039	903	929	544,900	929
2021-01-08	903	957	856	957	266,500	957
2021-01-07	865	984	861	912	460,700	912
2021-01-06	840	885	826	850	154,800	850
2021-01-05	804	865	790	836	153,600	836
2021-01-04	840	840	787	812	99,500	812

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6982 (株)リード の時系列データ [2021年度]

6982 (株)リードの時系列データ [2021年度]