リーダー電子
6867スタンダード/電気機器/LEADER ELECTRONICS CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 443.0 | 443.0 | 439.0 | 439.0 | -2.0 | -0.45% | 1,700 |
| 2026-03-12 | 448.0 | 448.0 | 440.0 | 441.0 | -7.0 | -1.56% | 5,100 |
| 2026-03-11 | 446.0 | 448.0 | 442.0 | 448.0 | +4.0 | +0.90% | 3,800 |
| 2026-03-10 | 442.0 | 449.0 | 436.0 | 444.0 | +4.0 | +0.91% | 11,500 |
| 2026-03-09 | 441.0 | 441.0 | 430.0 | 440.0 | -6.0 | -1.35% | 10,900 |
| 2026-03-06 | 440.0 | 447.0 | 440.0 | 446.0 | +3.0 | +0.68% | 4,600 |
| 2026-03-05 | 438.0 | 444.0 | 438.0 | 443.0 | +8.0 | +1.84% | 7,000 |
| 2026-03-04 | 438.0 | 440.0 | 435.0 | 435.0 | -3.0 | -0.68% | 59,900 |
| 2026-03-03 | 446.0 | 446.0 | 438.0 | 438.0 | -4.0 | -0.90% | 4,300 |
| 2026-03-02 | 441.0 | 443.0 | 436.0 | 442.0 | -3.0 | -0.67% | 8,700 |
| 2026-02-27 | 438.0 | 445.0 | 438.0 | 445.0 | +9.0 | +2.06% | 5,500 |
| 2026-02-26 | 435.0 | 436.0 | 430.0 | 436.0 | +2.0 | +0.46% | 26,500 |
| 2026-02-25 | 434.0 | 436.0 | 432.0 | 434.0 | +2.0 | +0.46% | 6,700 |
| 2026-02-24 | 434.0 | 438.0 | 430.0 | 432.0 | -3.0 | -0.69% | 13,100 |
| 2026-02-20 | 454.0 | 456.0 | 432.0 | 435.0 | -20.0 | -4.40% | 52,100 |
| 2026-02-19 | 449.0 | 459.0 | 432.0 | 455.0 | +14.0 | +3.17% | 35,500 |
| 2026-02-18 | 451.0 | 452.0 | 430.0 | 441.0 | -10.0 | -2.22% | 52,100 |
| 2026-02-17 | 465.0 | 468.0 | 448.0 | 451.0 | -14.0 | -3.01% | 26,500 |
| 2026-02-16 | 474.0 | 474.0 | 465.0 | 465.0 | -3.0 | -0.64% | 9,000 |
| 2026-02-13 | 476.0 | 476.0 | 468.0 | 468.0 | -8.0 | -1.68% | 8,900 |
| 2026-02-12 | 469.0 | 477.0 | 469.0 | 476.0 | +7.0 | +1.49% | 7,200 |
| 2026-02-10 | 467.0 | 475.0 | 467.0 | 469.0 | +2.0 | +0.43% | 16,200 |
| 2026-02-09 | 476.0 | 485.0 | 467.0 | 467.0 | -9.0 | -1.89% | 22,400 |
| 2026-02-06 | 480.0 | 481.0 | 466.0 | 476.0 | -23.0 | -4.61% | 59,100 |
| 2026-02-05 | 502.0 | 509.0 | 499.0 | 499.0 | -7.0 | -1.38% | 38,400 |
| 2026-02-04 | 503.0 | 506.0 | 501.0 | 506.0 | +3.0 | +0.60% | 5,000 |
| 2026-02-03 | 504.0 | 505.0 | 503.0 | 503.0 | 0.0 | 0.00% | 3,200 |
| 2026-02-02 | 502.0 | 503.0 | 500.0 | 503.0 | +1.0 | +0.20% | 8,100 |
| 2026-01-30 | 500.0 | 506.0 | 500.0 | 502.0 | +1.0 | +0.20% | 3,900 |
| 2026-01-29 | 505.0 | 507.0 | 498.0 | 501.0 | -3.0 | -0.60% | 11,200 |
| 2026-01-28 | 504.0 | 505.0 | 499.0 | 504.0 | 0.0 | 0.00% | 5,900 |
| 2026-01-27 | 501.0 | 507.0 | 501.0 | 504.0 | +3.0 | +0.60% | 3,900 |
| 2026-01-26 | 501.0 | 504.0 | 500.0 | 501.0 | 0.0 | 0.00% | 2,100 |
| 2026-01-23 | 505.0 | 507.0 | 500.0 | 501.0 | -1.0 | -0.20% | 10,800 |
| 2026-01-22 | 503.0 | 504.0 | 496.0 | 502.0 | -1.0 | -0.20% | 21,700 |
| 2026-01-21 | 507.0 | 507.0 | 501.0 | 503.0 | -4.0 | -0.79% | 3,100 |
| 2026-01-20 | 504.0 | 507.0 | 504.0 | 507.0 | +4.0 | +0.80% | 7,500 |
| 2026-01-19 | 501.0 | 503.0 | 500.0 | 503.0 | +1.0 | +0.20% | 3,100 |
| 2026-01-16 | 502.0 | 503.0 | 500.0 | 502.0 | -1.0 | -0.20% | 4,300 |
| 2026-01-15 | 500.0 | 503.0 | 499.0 | 503.0 | +2.0 | +0.40% | 3,200 |
| 2026-01-14 | 501.0 | 504.0 | 500.0 | 501.0 | 0.0 | 0.00% | 6,000 |
| 2026-01-13 | 506.0 | 506.0 | 501.0 | 501.0 | -5.0 | -0.99% | 31,600 |
| 2026-01-09 | 502.0 | 506.0 | 497.0 | 506.0 | +7.0 | +1.40% | 6,100 |
| 2026-01-08 | 502.0 | 504.0 | 498.0 | 499.0 | 0.0 | 0.00% | 19,600 |
| 2026-01-07 | 504.0 | 511.0 | 498.0 | 499.0 | -8.0 | -1.58% | 22,100 |
| 2026-01-06 | 508.0 | 510.0 | 506.0 | 507.0 | -1.0 | -0.20% | 5,500 |
| 2026-01-05 | 499.0 | 508.0 | 497.0 | 508.0 | +7.0 | +1.40% | 12,900 |
| 2025-12-30 | 499.0 | 503.0 | 494.0 | 501.0 | +1.0 | +0.20% | 13,400 |
| 2025-12-29 | 509.0 | 509.0 | 493.0 | 500.0 | +1.0 | +0.20% | 21,000 |
| 2025-12-26 | 495.0 | 507.0 | 495.0 | 499.0 | 0.0 | 0.00% | 17,700 |
| 2025-12-25 | 498.0 | 500.0 | 493.0 | 499.0 | +2.0 | +0.40% | 15,200 |
| 2025-12-24 | 494.0 | 499.0 | 494.0 | 497.0 | +1.0 | +0.20% | 7,400 |
| 2025-12-23 | 487.0 | 500.0 | 487.0 | 496.0 | +2.0 | +0.40% | 14,900 |
| 2025-12-22 | 499.0 | 499.0 | 493.0 | 494.0 | -5.0 | -1.00% | 14,500 |
| 2025-12-19 | 488.0 | 500.0 | 488.0 | 499.0 | +6.0 | +1.22% | 23,000 |
| 2025-12-18 | 502.0 | 502.0 | 489.0 | 493.0 | -14.0 | -2.76% | 20,700 |
| 2025-12-17 | 497.0 | 508.0 | 497.0 | 507.0 | +10.0 | +2.01% | 9,700 |
| 2025-12-16 | 498.0 | 501.0 | 494.0 | 497.0 | -2.0 | -0.40% | 5,200 |
| 2025-12-15 | 491.0 | 503.0 | 491.0 | 499.0 | +6.0 | +1.22% | 18,500 |
| 2025-12-12 | 500.0 | 504.0 | 493.0 | 493.0 | -7.0 | -1.40% | 16,700 |
| 2025-12-11 | 500.0 | 505.0 | 495.0 | 500.0 | +4.0 | +0.81% | 15,600 |
| 2025-12-10 | 496.0 | 501.0 | 495.0 | 496.0 | +2.0 | +0.40% | 14,700 |
| 2025-12-09 | 519.0 | 520.0 | 492.0 | 494.0 | -6.0 | -1.20% | 41,500 |
| 2025-12-08 | 498.0 | 520.0 | 497.0 | 500.0 | +2.0 | +0.40% | 18,500 |
| 2025-12-05 | 499.0 | 500.0 | 497.0 | 498.0 | -1.0 | -0.20% | 6,600 |
| 2025-12-04 | 500.0 | 500.0 | 496.0 | 499.0 | -1.0 | -0.20% | 4,800 |
| 2025-12-03 | 497.0 | 500.0 | 496.0 | 500.0 | +5.0 | +1.01% | 4,500 |
| 2025-12-02 | 502.0 | 503.0 | 495.0 | 495.0 | -7.0 | -1.39% | 4,800 |
| 2025-12-01 | 502.0 | 504.0 | 502.0 | 502.0 | -4.0 | -0.79% | 3,700 |
| 2025-11-28 | 503.0 | 510.0 | 501.0 | 506.0 | +3.0 | +0.60% | 7,700 |
| 2025-11-27 | 492.0 | 504.0 | 491.0 | 503.0 | +11.0 | +2.24% | 7,600 |
| 2025-11-26 | 493.0 | 493.0 | 491.0 | 492.0 | -1.0 | -0.20% | 4,800 |
| 2025-11-25 | 494.0 | 495.0 | 493.0 | 493.0 | +1.0 | +0.20% | 3,500 |
| 2025-11-21 | 491.0 | 495.0 | 490.0 | 492.0 | -2.0 | -0.40% | 4,700 |
| 2025-11-20 | 493.0 | 500.0 | 493.0 | 494.0 | +3.0 | +0.61% | 9,700 |
| 2025-11-19 | 491.0 | 498.0 | 491.0 | 491.0 | -6.0 | -1.21% | 9,000 |
| 2025-11-18 | 494.0 | 499.0 | 492.0 | 497.0 | +1.0 | +0.20% | 8,900 |
| 2025-11-17 | 499.0 | 501.0 | 496.0 | 496.0 | -5.0 | -1.00% | 5,400 |
| 2025-11-14 | 507.0 | 507.0 | 499.0 | 501.0 | -6.0 | -1.18% | 8,600 |
| 2025-11-13 | 505.0 | 507.0 | 503.0 | 507.0 | +1.0 | +0.20% | 4,400 |
| 2025-11-12 | 501.0 | 506.0 | 500.0 | 506.0 | +4.0 | +0.80% | 7,200 |
| 2025-11-11 | 513.0 | 513.0 | 501.0 | 502.0 | -5.0 | -0.99% | 12,300 |
| 2025-11-10 | 502.0 | 515.0 | 499.0 | 507.0 | +2.0 | +0.40% | 17,000 |
| 2025-11-07 | 494.0 | 525.0 | 486.0 | 505.0 | -8.0 | -1.56% | 61,500 |
| 2025-11-06 | 509.0 | 524.0 | 501.0 | 513.0 | -2.0 | -0.39% | 40,400 |
| 2025-11-05 | 510.0 | 515.0 | 500.0 | 515.0 | +7.0 | +1.38% | 11,100 |
| 2025-11-04 | 519.0 | 519.0 | 508.0 | 508.0 | -7.0 | -1.36% | 4,000 |
| 2025-10-31 | 520.0 | 523.0 | 514.0 | 515.0 | -5.0 | -0.96% | 26,600 |
| 2025-10-30 | 516.0 | 520.0 | 516.0 | 520.0 | +5.0 | +0.97% | 5,800 |
| 2025-10-29 | 519.0 | 524.0 | 514.0 | 515.0 | 0.0 | 0.00% | 35,100 |
| 2025-10-28 | 516.0 | 516.0 | 514.0 | 515.0 | -1.0 | -0.19% | 2,000 |
| 2025-10-27 | 511.0 | 518.0 | 511.0 | 516.0 | +6.0 | +1.18% | 4,600 |
| 2025-10-24 | 508.0 | 510.0 | 506.0 | 510.0 | +1.0 | +0.20% | 4,200 |
| 2025-10-23 | 500.0 | 511.0 | 500.0 | 509.0 | +9.0 | +1.80% | 3,300 |
| 2025-10-22 | 500.0 | 505.0 | 494.0 | 500.0 | +3.0 | +0.60% | 13,900 |
| 2025-10-21 | 499.0 | 503.0 | 492.0 | 497.0 | 0.0 | 0.00% | 38,000 |
| 2025-10-20 | 499.0 | 500.0 | 497.0 | 497.0 | -2.0 | -0.40% | 6,400 |
| 2025-10-17 | 496.0 | 501.0 | 492.0 | 499.0 | +3.0 | +0.60% | 7,300 |
| 2025-10-16 | 500.0 | 501.0 | 491.0 | 496.0 | -9.0 | -1.78% | 2,800 |
| 2025-10-15 | 504.0 | 505.0 | 484.0 | 505.0 | 0.0 | 0.00% | 8,000 |
| 2025-10-14 | 497.0 | 505.0 | 497.0 | 505.0 | +4.0 | +0.80% | 7,400 |
| 2025-10-10 | 502.0 | 520.0 | 497.0 | 501.0 | +1.0 | +0.20% | 12,300 |
| 2025-10-09 | 502.0 | 502.0 | 497.0 | 500.0 | -2.0 | -0.40% | 2,200 |
| 2025-10-08 | 500.0 | 504.0 | 499.0 | 502.0 | +5.0 | +1.01% | 6,100 |
| 2025-10-07 | 502.0 | 503.0 | 495.0 | 497.0 | -1.0 | -0.20% | 8,400 |
| 2025-10-06 | 495.0 | 500.0 | 486.0 | 498.0 | +4.0 | +0.81% | 18,100 |
| 2025-10-03 | 494.0 | 497.0 | 494.0 | 494.0 | +2.0 | +0.41% | 3,500 |
| 2025-10-02 | 487.0 | 508.0 | 487.0 | 492.0 | +6.0 | +1.23% | 11,600 |
| 2025-10-01 | 505.0 | 507.0 | 486.0 | 486.0 | -23.0 | -4.52% | 24,600 |
| 2025-09-30 | 508.0 | 509.0 | 504.0 | 509.0 | -1.0 | -0.20% | 2,000 |
| 2025-09-29 | 510.0 | 510.0 | 504.0 | 510.0 | -2.0 | -0.39% | 6,100 |
| 2025-09-26 | 512.0 | 514.0 | 512.0 | 512.0 | +2.0 | +0.39% | 5,200 |
| 2025-09-25 | 512.0 | 522.0 | 510.0 | 510.0 | -9.0 | -1.73% | 5,600 |
| 2025-09-24 | 520.0 | 520.0 | 512.0 | 519.0 | +2.0 | +0.39% | 8,500 |
| 2025-09-22 | 502.0 | 517.0 | 502.0 | 517.0 | +15.0 | +2.99% | 18,000 |
| 2025-09-19 | 505.0 | 509.0 | 502.0 | 502.0 | -3.0 | -0.59% | 14,300 |
| 2025-09-18 | 511.0 | 530.0 | 501.0 | 505.0 | -6.0 | -1.17% | 45,300 |
| 2025-09-17 | 512.0 | 512.0 | 511.0 | 511.0 | -1.0 | -0.20% | 5,200 |
| 2025-09-16 | 514.0 | 519.0 | 512.0 | 512.0 | -2.0 | -0.39% | 5,000 |
| 2025-09-12 | 524.0 | 524.0 | 506.0 | 514.0 | — | — | 20,700 |
直近120営業日分を表示