リード
6982スタンダード/輸送用機器/The Lead Co.,Inc.
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 | 670.0 | 670.0 | 652.0 | 663.0 | -7.0 | -1.04% | 700 |
| 2026-03-12 | 662.0 | 679.0 | 660.0 | 670.0 | 0.0 | 0.00% | 1,600 |
| 2026-03-11 | 667.0 | 678.0 | 660.0 | 670.0 | 0.0 | 0.00% | 3,700 |
| 2026-03-10 | 658.0 | 670.0 | 658.0 | 670.0 | +21.0 | +3.24% | 1,400 |
| 2026-03-09 | 645.0 | 654.0 | 615.0 | 649.0 | -6.0 | -0.92% | 3,300 |
| 2026-03-06 | 655.0 | 675.0 | 628.0 | 655.0 | -10.0 | -1.50% | 2,600 |
| 2026-03-05 | 658.0 | 668.0 | 658.0 | 665.0 | +37.0 | +5.89% | 1,600 |
| 2026-03-04 | 649.0 | 663.0 | 623.0 | 628.0 | -41.0 | -6.13% | 2,300 |
| 2026-03-03 | 664.0 | 670.0 | 646.0 | 669.0 | +15.0 | +2.29% | 3,200 |
| 2026-03-02 | 652.0 | 658.0 | 652.0 | 654.0 | -6.0 | -0.91% | 500 |
| 2026-02-27 | 650.0 | 660.0 | 640.0 | 660.0 | +10.0 | +1.54% | 7,600 |
| 2026-02-26 | 644.0 | 650.0 | 640.0 | 650.0 | +5.0 | +0.78% | 5,900 |
| 2026-02-25 | 635.0 | 647.0 | 635.0 | 645.0 | +8.0 | +1.26% | 1,600 |
| 2026-02-24 | 630.0 | 645.0 | 627.0 | 637.0 | +7.0 | +1.11% | 3,500 |
| 2026-02-20 | 629.0 | 630.0 | 620.0 | 630.0 | 0.0 | 0.00% | 1,200 |
| 2026-02-19 | 629.0 | 630.0 | 629.0 | 630.0 | +1.0 | +0.16% | 1,200 |
| 2026-02-18 | 629.0 | 631.0 | 629.0 | 629.0 | -1.0 | -0.16% | 1,800 |
| 2026-02-17 | 631.0 | 631.0 | 616.0 | 630.0 | +9.0 | +1.45% | 2,700 |
| 2026-02-16 | 621.0 | 621.0 | 621.0 | 621.0 | +6.0 | +0.98% | 700 |
| 2026-02-13 | 617.0 | 625.0 | 615.0 | 615.0 | -2.0 | -0.32% | 700 |
| 2026-02-12 | 611.0 | 624.0 | 609.0 | 617.0 | -14.0 | -2.22% | 4,300 |
| 2026-02-10 | 628.0 | 631.0 | 616.0 | 631.0 | +4.0 | +0.64% | 9,500 |
| 2026-02-09 | 625.0 | 627.0 | 625.0 | 627.0 | +2.0 | +0.32% | 500 |
| 2026-02-06 | 626.0 | 626.0 | 616.0 | 625.0 | -1.0 | -0.16% | 500 |
| 2026-02-05 | 617.0 | 627.0 | 617.0 | 626.0 | -1.0 | -0.16% | 600 |
| 2026-02-04 | 609.0 | 627.0 | 609.0 | 627.0 | +6.0 | +0.97% | 1,200 |
| 2026-02-03 | 628.0 | 628.0 | 621.0 | 621.0 | -8.0 | -1.27% | 300 |
| 2026-02-02 | 620.0 | 629.0 | 620.0 | 629.0 | +6.0 | +0.96% | 2,800 |
| 2026-01-30 | 619.0 | 623.0 | 608.0 | 623.0 | +4.0 | +0.65% | 1,000 |
| 2026-01-29 | 619.0 | 619.0 | 619.0 | 619.0 | 0.0 | 0.00% | 400 |
| 2026-01-28 | 622.0 | 622.0 | 619.0 | 619.0 | -3.0 | -0.48% | 200 |
| 2026-01-27 | 610.0 | 622.0 | 610.0 | 622.0 | +2.0 | +0.32% | 3,400 |
| 2026-01-26 | 621.0 | 621.0 | 620.0 | 620.0 | 0.0 | 0.00% | 300 |
| 2026-01-23 | 613.0 | 620.0 | 613.0 | 620.0 | +3.0 | +0.49% | 400 |
| 2026-01-22 | 623.0 | 623.0 | 617.0 | 617.0 | -7.0 | -1.12% | 400 |
| 2026-01-21 | 622.0 | 624.0 | 622.0 | 624.0 | -1.0 | -0.16% | 300 |
| 2026-01-20 | 612.0 | 625.0 | 612.0 | 625.0 | +7.0 | +1.13% | 2,800 |
| 2026-01-19 | 622.0 | 622.0 | 612.0 | 618.0 | -5.0 | -0.80% | 1,100 |
| 2026-01-16 | 614.0 | 623.0 | 614.0 | 623.0 | +9.0 | +1.47% | 2,000 |
| 2026-01-15 | 607.0 | 614.0 | 607.0 | 614.0 | +5.0 | +0.82% | 1,900 |
| 2026-01-14 | 619.0 | 619.0 | 604.0 | 609.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-13 | 613.0 | 613.0 | 609.0 | 609.0 | -4.0 | -0.65% | 1,400 |
| 2026-01-09 | 622.0 | 622.0 | 613.0 | 613.0 | -11.0 | -1.76% | 400 |
| 2026-01-08 | 608.0 | 625.0 | 601.0 | 624.0 | +25.0 | +4.17% | 2,400 |
| 2026-01-07 | 592.0 | 599.0 | 592.0 | 599.0 | +4.0 | +0.67% | 1,500 |
| 2026-01-06 | 595.0 | 595.0 | 595.0 | 595.0 | +2.0 | +0.34% | 3,400 |
| 2026-01-05 | 594.0 | 600.0 | 580.0 | 593.0 | -1.0 | -0.17% | 2,100 |
| 2025-12-30 | 600.0 | 600.0 | 590.0 | 594.0 | -6.0 | -1.00% | 1,000 |
| 2025-12-29 | 602.0 | 603.0 | 600.0 | 600.0 | 0.0 | 0.00% | 2,500 |
| 2025-12-26 | 585.0 | 600.0 | 577.0 | 600.0 | +23.0 | +3.99% | 4,400 |
| 2025-12-25 | 580.0 | 589.0 | 577.0 | 577.0 | 0.0 | 0.00% | 6,600 |
| 2025-12-24 | 570.0 | 580.0 | 570.0 | 577.0 | +2.0 | +0.35% | 2,500 |
| 2025-12-23 | 561.0 | 575.0 | 561.0 | 575.0 | +14.0 | +2.50% | 3,400 |
| 2025-12-22 | 578.0 | 578.0 | 547.0 | 561.0 | -17.0 | -2.94% | 5,900 |
| 2025-12-19 | 580.0 | 580.0 | 578.0 | 578.0 | -2.0 | -0.34% | 300 |
| 2025-12-18 | 576.0 | 580.0 | 566.0 | 580.0 | +3.0 | +0.52% | 3,700 |
| 2025-12-17 | 577.0 | 577.0 | 577.0 | 577.0 | 0.0 | 0.00% | 200 |
| 2025-12-16 | 572.0 | 577.0 | 568.0 | 577.0 | +3.0 | +0.52% | 2,500 |
| 2025-12-15 | 575.0 | 575.0 | 574.0 | 574.0 | +5.0 | +0.88% | 500 |
| 2025-12-12 | 553.0 | 579.0 | 553.0 | 569.0 | +16.0 | +2.89% | 4,100 |
| 2025-12-11 | 555.0 | 555.0 | 544.0 | 553.0 | -2.0 | -0.36% | 12,800 |
| 2025-12-10 | 554.0 | 557.0 | 554.0 | 555.0 | -2.0 | -0.36% | 12,800 |
| 2025-12-09 | 541.0 | 557.0 | 541.0 | 557.0 | +16.0 | +2.96% | 2,400 |
| 2025-12-08 | 545.0 | 545.0 | 541.0 | 541.0 | +6.0 | +1.12% | 900 |
| 2025-12-05 | 546.0 | 548.0 | 535.0 | 535.0 | -11.0 | -2.01% | 6,400 |
| 2025-12-04 | 541.0 | 547.0 | 538.0 | 546.0 | +6.0 | +1.11% | 3,400 |
| 2025-12-03 | 544.0 | 544.0 | 540.0 | 540.0 | -5.0 | -0.92% | 1,300 |
| 2025-12-02 | 546.0 | 550.0 | 545.0 | 545.0 | -9.0 | -1.62% | 1,000 |
| 2025-12-01 | 555.0 | 555.0 | 540.0 | 554.0 | -1.0 | -0.18% | 2,700 |
| 2025-11-28 | 555.0 | 563.0 | 552.0 | 555.0 | -1.0 | -0.18% | 2,300 |
| 2025-11-27 | 555.0 | 560.0 | 554.0 | 556.0 | +1.0 | +0.18% | 2,300 |
| 2025-11-26 | 569.0 | 569.0 | 542.0 | 555.0 | -4.0 | -0.72% | 2,700 |
| 2025-11-25 | 574.0 | 574.0 | 555.0 | 559.0 | +5.0 | +0.90% | 2,100 |
| 2025-11-21 | 561.0 | 561.0 | 540.0 | 554.0 | -17.0 | -2.98% | 3,600 |
| 2025-11-20 | 544.0 | 571.0 | 542.0 | 571.0 | +7.0 | +1.24% | 5,600 |
| 2025-11-19 | 562.0 | 569.0 | 536.0 | 564.0 | +2.0 | +0.36% | 5,100 |
| 2025-11-18 | 551.0 | 577.0 | 551.0 | 562.0 | +1.0 | +0.18% | 2,100 |
| 2025-11-17 | 591.0 | 591.0 | 542.0 | 561.0 | -10.0 | -1.75% | 3,200 |
| 2025-11-14 | 550.0 | 576.0 | 550.0 | 571.0 | +16.0 | +2.88% | 25,100 |
| 2025-11-13 | 562.0 | 565.0 | 550.0 | 555.0 | -5.0 | -0.89% | 3,800 |
| 2025-11-12 | 559.0 | 568.0 | 559.0 | 560.0 | -5.0 | -0.88% | 2,100 |
| 2025-11-11 | 569.0 | 570.0 | 559.0 | 565.0 | -4.0 | -0.70% | 2,900 |
| 2025-11-10 | 568.0 | 569.0 | 558.0 | 569.0 | -8.0 | -1.39% | 1,800 |
| 2025-11-07 | 575.0 | 577.0 | 572.0 | 577.0 | +3.0 | +0.52% | 1,300 |
| 2025-11-06 | 593.0 | 597.0 | 572.0 | 574.0 | -21.0 | -3.53% | 10,600 |
| 2025-11-05 | 602.0 | 602.0 | 595.0 | 595.0 | -9.0 | -1.49% | 1,400 |
| 2025-11-04 | 599.0 | 620.0 | 599.0 | 604.0 | -3.0 | -0.49% | 600 |
| 2025-10-31 | 599.0 | 618.0 | 599.0 | 607.0 | +7.0 | +1.17% | 2,000 |
| 2025-10-30 | 603.0 | 603.0 | 600.0 | 600.0 | -3.0 | -0.50% | 2,800 |
| 2025-10-29 | 607.0 | 607.0 | 596.0 | 603.0 | +1.0 | +0.17% | 1,000 |
| 2025-10-28 | 604.0 | 607.0 | 602.0 | 602.0 | -3.0 | -0.50% | 700 |
| 2025-10-27 | 613.0 | 615.0 | 601.0 | 605.0 | +2.0 | +0.33% | 6,300 |
| 2025-10-24 | 605.0 | 610.0 | 600.0 | 603.0 | -2.0 | -0.33% | 1,300 |
| 2025-10-23 | 610.0 | 610.0 | 604.0 | 605.0 | +2.0 | +0.33% | 1,500 |
| 2025-10-22 | 598.0 | 603.0 | 598.0 | 603.0 | 0.0 | 0.00% | 2,900 |
| 2025-10-21 | 610.0 | 629.0 | 603.0 | 603.0 | -7.0 | -1.15% | 2,500 |
| 2025-10-20 | 624.0 | 624.0 | 600.0 | 610.0 | -4.0 | -0.65% | 2,600 |
| 2025-10-17 | 614.0 | 625.0 | 614.0 | 614.0 | -10.0 | -1.60% | 1,700 |
| 2025-10-16 | 614.0 | 624.0 | 608.0 | 624.0 | +20.0 | +3.31% | 3,300 |
| 2025-10-15 | 596.0 | 610.0 | 596.0 | 604.0 | +4.0 | +0.67% | 2,700 |
| 2025-10-14 | 601.0 | 604.0 | 600.0 | 600.0 | -9.0 | -1.48% | 2,600 |
| 2025-10-10 | 607.0 | 628.0 | 607.0 | 609.0 | -3.0 | -0.49% | 4,400 |
| 2025-10-09 | 610.0 | 612.0 | 601.0 | 612.0 | +2.0 | +0.33% | 1,300 |
| 2025-10-08 | 609.0 | 610.0 | 607.0 | 610.0 | +3.0 | +0.49% | 700 |
| 2025-10-07 | 608.0 | 613.0 | 607.0 | 607.0 | -2.0 | -0.33% | 2,100 |
| 2025-10-06 | 610.0 | 611.0 | 605.0 | 609.0 | -1.0 | -0.16% | 700 |
| 2025-10-03 | 601.0 | 610.0 | 601.0 | 610.0 | -1.0 | -0.16% | 900 |
| 2025-10-02 | 611.0 | 615.0 | 611.0 | 611.0 | -3.0 | -0.49% | 700 |
| 2025-10-01 | 608.0 | 614.0 | 594.0 | 614.0 | -4.0 | -0.65% | 4,500 |
| 2025-09-30 | 610.0 | 618.0 | 610.0 | 618.0 | +2.0 | +0.32% | 500 |
| 2025-09-29 | 626.0 | 626.0 | 616.0 | 616.0 | -2.0 | -0.32% | 400 |
| 2025-09-26 | 615.0 | 619.0 | 613.0 | 618.0 | 0.0 | 0.00% | 2,500 |
| 2025-09-25 | 616.0 | 618.0 | 614.0 | 618.0 | +2.0 | +0.32% | 1,200 |
| 2025-09-24 | 610.0 | 616.0 | 610.0 | 616.0 | +7.0 | +1.15% | 500 |
| 2025-09-22 | 606.0 | 611.0 | 606.0 | 609.0 | +3.0 | +0.50% | 4,600 |
| 2025-09-19 | 606.0 | 619.0 | 606.0 | 606.0 | 0.0 | 0.00% | 1,300 |
| 2025-09-18 | 605.0 | 612.0 | 605.0 | 606.0 | +3.0 | +0.50% | 15,900 |
| 2025-09-17 | 597.0 | 603.0 | 597.0 | 603.0 | +12.0 | +2.03% | 400 |
| 2025-09-16 | 605.0 | 605.0 | 591.0 | 591.0 | -9.0 | -1.50% | 1,700 |
| 2025-09-12 | 590.0 | 600.0 | 590.0 | 600.0 | — | — | 2,200 |
直近120営業日分を表示