平安レイサービス(2344)の株価時系列情報
平安レイサービス(2344)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/18 | 865 | 865 | 860 | 861 | 1,600 |
| 2024/09/17 | 858 | 874 | 850 | 863 | 6,100 |
| 2024/09/13 | 841 | 856 | 841 | 855 | 2,200 |
| 2024/09/12 | 852 | 858 | 839 | 841 | 5,700 |
| 2024/09/11 | 850 | 850 | 835 | 843 | 2,900 |
| 2024/09/10 | 853 | 853 | 848 | 850 | 1,200 |
| 2024/09/09 | 850 | 857 | 832 | 849 | 7,700 |
| 2024/09/06 | 860 | 860 | 851 | 855 | 3,200 |
| 2024/09/05 | 852 | 860 | 852 | 856 | 2,600 |
| 2024/09/04 | 858 | 864 | 855 | 855 | 6,200 |
| 2024/09/03 | 868 | 868 | 860 | 863 | 2,600 |
| 2024/09/02 | 870 | 874 | 866 | 868 | 3,000 |
| 2024/08/30 | 872 | 872 | 862 | 864 | 900 |
| 2024/08/29 | 869 | 872 | 868 | 870 | 1,400 |
| 2024/08/28 | 867 | 870 | 864 | 870 | 2,800 |
| 2024/08/27 | 860 | 867 | 859 | 867 | 3,300 |
| 2024/08/26 | 866 | 866 | 858 | 858 | 5,200 |
| 2024/08/23 | 858 | 860 | 855 | 860 | 2,400 |
| 2024/08/22 | 857 | 859 | 855 | 858 | 2,800 |
| 2024/08/21 | 855 | 858 | 848 | 858 | 1,700 |
| 2024/08/20 | 852 | 860 | 842 | 855 | 5,900 |
| 2024/08/19 | 856 | 856 | 848 | 848 | 2,800 |
| 2024/08/16 | 862 | 864 | 850 | 855 | 8,200 |
| 2024/08/15 | 870 | 870 | 848 | 850 | 17,000 |
| 2024/08/14 | 867 | 878 | 867 | 870 | 2,300 |
| 2024/08/13 | 868 | 878 | 865 | 867 | 7,300 |
| 2024/08/09 | 865 | 867 | 836 | 858 | 3,700 |
| 2024/08/08 | 840 | 863 | 833 | 850 | 9,100 |
| 2024/08/07 | 804 | 838 | 800 | 833 | 7,900 |
| 2024/08/06 | 770 | 850 | 770 | 804 | 45,700 |
| 2024/08/05 | 810 | 810 | 741 | 741 | 63,300 |
| 2024/08/02 | 867 | 867 | 827 | 827 | 43,000 |
| 2024/08/01 | 899 | 899 | 871 | 887 | 13,900 |
| 2024/07/31 | 897 | 900 | 894 | 900 | 600 |
| 2024/07/30 | 896 | 898 | 893 | 898 | 1,600 |
| 2024/07/29 | 900 | 901 | 896 | 901 | 11,200 |
| 2024/07/26 | 895 | 900 | 893 | 896 | 1,900 |
| 2024/07/25 | 900 | 902 | 890 | 893 | 11,300 |
| 2024/07/24 | 909 | 909 | 902 | 902 | 2,200 |
| 2024/07/23 | 905 | 916 | 905 | 910 | 2,000 |
| 2024/07/22 | 908 | 908 | 902 | 904 | 1,400 |
| 2024/07/19 | 905 | 910 | 905 | 906 | 3,000 |
| 2024/07/18 | 917 | 917 | 904 | 912 | 3,700 |
| 2024/07/17 | 915 | 920 | 910 | 917 | 6,600 |
| 2024/07/16 | 908 | 913 | 906 | 912 | 4,000 |
| 2024/07/12 | 903 | 908 | 900 | 908 | 6,100 |
| 2024/07/11 | 909 | 909 | 902 | 905 | 2,100 |
| 2024/07/10 | 912 | 914 | 903 | 903 | 3,300 |
| 2024/07/09 | 918 | 918 | 906 | 906 | 5,200 |
| 2024/07/08 | 917 | 918 | 904 | 906 | 8,500 |
| 2024/07/05 | 909 | 912 | 902 | 902 | 5,500 |
| 2024/07/04 | 898 | 905 | 896 | 905 | 3,300 |
| 2024/07/03 | 898 | 898 | 892 | 898 | 3,000 |
| 2024/07/02 | 897 | 899 | 894 | 898 | 3,200 |
| 2024/07/01 | 894 | 898 | 894 | 897 | 4,000 |
| 2024/06/28 | 894 | 894 | 891 | 893 | 3,700 |
| 2024/06/27 | 891 | 896 | 890 | 892 | 2,600 |
| 2024/06/26 | 891 | 895 | 890 | 890 | 10,300 |
| 2024/06/25 | 896 | 896 | 891 | 891 | 6,800 |
| 2024/06/24 | 894 | 897 | 892 | 893 | 12,900 |
| 2024/06/21 | 896 | 900 | 895 | 896 | 2,600 |
| 2024/06/20 | 903 | 903 | 895 | 895 | 3,500 |
| 2024/06/19 | 898 | 912 | 895 | 896 | 15,700 |
| 2024/06/18 | 899 | 900 | 895 | 896 | 3,400 |
| 2024/06/17 | 898 | 898 | 896 | 897 | 700 |
| 2024/06/14 | 897 | 899 | 892 | 899 | 2,700 |
| 2024/06/13 | 900 | 902 | 897 | 897 | 2,400 |
| 2024/06/12 | 895 | 900 | 895 | 900 | 2,200 |
| 2024/06/11 | 892 | 899 | 892 | 899 | 2,000 |
| 2024/06/10 | 893 | 899 | 893 | 899 | 1,100 |
| 2024/06/07 | 896 | 896 | 894 | 894 | 700 |
| 2024/06/06 | 898 | 898 | 895 | 897 | 1,500 |
| 2024/06/05 | 892 | 904 | 891 | 902 | 3,900 |
| 2024/06/04 | 905 | 906 | 905 | 906 | 1,200 |
| 2024/06/03 | 902 | 905 | 900 | 905 | 1,900 |
| 2024/05/31 | 900 | 905 | 897 | 898 | 3,500 |
| 2024/05/30 | 898 | 900 | 895 | 900 | 2,000 |
| 2024/05/29 | 896 | 898 | 894 | 898 | 2,800 |
| 2024/05/28 | 901 | 901 | 895 | 895 | 1,500 |
| 2024/05/27 | 898 | 906 | 897 | 900 | 6,800 |
| 2024/05/24 | 891 | 896 | 890 | 896 | 1,500 |
| 2024/05/23 | 898 | 900 | 885 | 891 | 2,800 |
| 2024/05/22 | 900 | 902 | 896 | 902 | 2,300 |
| 2024/05/21 | 899 | 903 | 894 | 900 | 3,700 |
| 2024/05/20 | 893 | 901 | 893 | 899 | 3,700 |
| 2024/05/17 | 891 | 897 | 879 | 897 | 5,400 |
| 2024/05/16 | 897 | 899 | 888 | 894 | 6,400 |
| 2024/05/15 | 909 | 909 | 891 | 891 | 7,700 |
| 2024/05/14 | 905 | 910 | 900 | 909 | 4,500 |
| 2024/05/13 | 898 | 905 | 895 | 905 | 6,100 |
| 2024/05/10 | 902 | 902 | 891 | 900 | 6,200 |
| 2024/05/09 | 892 | 907 | 885 | 907 | 13,600 |
| 2024/05/08 | 897 | 898 | 886 | 898 | 26,100 |
| 2024/05/07 | 879 | 890 | 876 | 890 | 24,400 |
| 2024/05/02 | 881 | 881 | 877 | 879 | 2,400 |
| 2024/05/01 | 883 | 883 | 871 | 878 | 3,300 |
| 2024/04/30 | 879 | 880 | 874 | 878 | 2,100 |
| 2024/04/26 | 872 | 879 | 866 | 879 | 1,100 |
| 2024/04/25 | 866 | 872 | 866 | 871 | 1,000 |
| 2024/04/24 | 867 | 872 | 866 | 866 | 1,700 |
| 2024/04/23 | 863 | 867 | 863 | 866 | 1,600 |
| 2024/04/22 | 858 | 863 | 857 | 863 | 900 |
| 2024/04/19 | 881 | 881 | 841 | 848 | 16,600 |
| 2024/04/18 | 864 | 882 | 862 | 882 | 2,900 |
| 2024/04/17 | 888 | 888 | 857 | 871 | 9,000 |
| 2024/04/16 | 881 | 886 | 871 | 882 | 3,500 |
| 2024/04/15 | 888 | 890 | 883 | 885 | 5,600 |
| 2024/04/12 | 897 | 898 | 889 | 889 | 2,700 |
| 2024/04/11 | 897 | 897 | 890 | 891 | 2,600 |
| 2024/04/10 | 900 | 901 | 892 | 897 | 1,900 |
| 2024/04/09 | 901 | 907 | 891 | 900 | 2,300 |
| 2024/04/08 | 898 | 907 | 893 | 907 | 5,700 |
| 2024/04/05 | 892 | 898 | 880 | 898 | 7,500 |
| 2024/04/04 | 892 | 900 | 892 | 897 | 4,000 |
| 2024/04/03 | 891 | 899 | 880 | 892 | 4,600 |
| 2024/04/02 | 915 | 915 | 870 | 889 | 15,400 |
| 2024/04/01 | 913 | 918 | 892 | 900 | 10,200 |
| 2024/03/29 | 899 | 914 | 899 | 908 | 7,800 |
| 2024/03/28 | 880 | 909 | 870 | 900 | 11,800 |
| 2024/03/27 | 900 | 905 | 892 | 899 | 6,200 |
| 2024/03/26 | 900 | 905 | 898 | 898 | 5,200 |
| 2024/03/25 | 888 | 905 | 884 | 903 | 15,700 |
| 2024/03/22 | 890 | 893 | 881 | 888 | 6,300 |
| 2024/03/21 | 886 | 890 | 879 | 890 | 7,400 |
| 2024/03/19 | 881 | 884 | 871 | 877 | 4,600 |
| 2024/03/18 | 870 | 890 | 866 | 881 | 13,600 |
| 2024/03/15 | 849 | 862 | 848 | 862 | 3,200 |
| 2024/03/14 | 851 | 860 | 845 | 858 | 8,900 |
| 2024/03/13 | 856 | 856 | 843 | 851 | 6,600 |
| 2024/03/12 | 863 | 863 | 839 | 858 | 16,100 |
| 2024/03/11 | 872 | 876 | 852 | 863 | 9,500 |
| 2024/03/08 | 872 | 876 | 867 | 876 | 7,200 |
| 2024/03/07 | 878 | 881 | 873 | 877 | 3,000 |
| 2024/03/06 | 882 | 882 | 871 | 880 | 4,300 |
| 2024/03/05 | 879 | 883 | 871 | 883 | 2,200 |
| 2024/03/04 | 877 | 880 | 873 | 880 | 2,600 |
| 2024/03/01 | 877 | 882 | 872 | 880 | 3,800 |
| 2024/02/29 | 870 | 876 | 869 | 873 | 3,400 |
| 2024/02/28 | 880 | 882 | 867 | 867 | 9,200 |
| 2024/02/27 | 890 | 890 | 875 | 880 | 9,300 |
| 2024/02/26 | 887 | 895 | 885 | 889 | 5,400 |
| 2024/02/22 | 895 | 895 | 876 | 885 | 10,200 |
| 2024/02/21 | 875 | 893 | 875 | 893 | 18,500 |
| 2024/02/20 | 864 | 875 | 862 | 870 | 11,100 |
| 2024/02/19 | 853 | 870 | 850 | 864 | 11,900 |
| 2024/02/16 | 867 | 883 | 852 | 853 | 39,900 |
| 2024/02/15 | 874 | 879 | 850 | 867 | 26,800 |
| 2024/02/14 | 880 | 885 | 867 | 874 | 17,000 |
| 2024/02/13 | 873 | 889 | 869 | 871 | 12,700 |
| 2024/02/09 | 880 | 880 | 861 | 865 | 8,200 |
| 2024/02/08 | 876 | 879 | 862 | 875 | 23,100 |
| 2024/02/07 | 854 | 875 | 848 | 866 | 16,600 |
| 2024/02/06 | 853 | 863 | 846 | 863 | 6,200 |
| 2024/02/05 | 825 | 854 | 820 | 845 | 16,900 |
| 2024/02/02 | 847 | 847 | 811 | 825 | 17,800 |
| 2024/02/01 | 867 | 874 | 842 | 847 | 9,300 |
| 2024/01/31 | 855 | 874 | 855 | 867 | 11,200 |
| 2024/01/30 | 858 | 874 | 857 | 858 | 16,500 |
| 2024/01/29 | 838 | 868 | 837 | 863 | 31,900 |
| 2024/01/26 | 836 | 842 | 831 | 838 | 9,800 |
| 2024/01/25 | 844 | 844 | 829 | 835 | 10,200 |
| 2024/01/24 | 840 | 843 | 830 | 843 | 10,000 |
| 2024/01/23 | 829 | 841 | 827 | 836 | 14,300 |
| 2024/01/22 | 827 | 827 | 820 | 825 | 15,600 |
| 2024/01/19 | 821 | 821 | 813 | 813 | 11,500 |
| 2024/01/18 | 814 | 819 | 811 | 815 | 9,300 |
| 2024/01/17 | 812 | 817 | 811 | 812 | 3,300 |
| 2024/01/16 | 812 | 817 | 800 | 810 | 10,100 |
| 2024/01/15 | 808 | 825 | 808 | 812 | 14,400 |
| 2024/01/12 | 825 | 825 | 805 | 805 | 9,500 |
| 2024/01/11 | 807 | 824 | 807 | 822 | 22,300 |
| 2024/01/10 | 805 | 819 | 800 | 813 | 24,100 |
| 2024/01/09 | 792 | 806 | 792 | 805 | 26,000 |
| 2024/01/05 | 793 | 793 | 788 | 790 | 10,500 |
| 2024/01/04 | 789 | 792 | 785 | 792 | 12,400 |
| 2023/12/29 | 781 | 789 | 781 | 787 | 10,800 |
| 2023/12/28 | 784 | 786 | 780 | 782 | 3,600 |
| 2023/12/27 | 782 | 785 | 778 | 784 | 6,500 |
| 2023/12/26 | 775 | 785 | 775 | 783 | 6,600 |
| 2023/12/25 | 775 | 777 | 772 | 774 | 6,300 |
| 2023/12/22 | 776 | 778 | 772 | 775 | 6,800 |
| 2023/12/21 | 780 | 780 | 769 | 776 | 13,700 |
| 2023/12/20 | 787 | 787 | 776 | 777 | 9,300 |
| 2023/12/19 | 771 | 779 | 770 | 775 | 11,100 |
| 2023/12/18 | 774 | 775 | 770 | 772 | 13,600 |
| 2023/12/15 | 775 | 776 | 765 | 767 | 11,400 |
| 2023/12/14 | 784 | 784 | 774 | 775 | 9,600 |
| 2023/12/13 | 785 | 788 | 780 | 782 | 11,000 |
| 2023/12/12 | 792 | 792 | 775 | 777 | 14,400 |
| 2023/12/11 | 787 | 792 | 786 | 792 | 12,200 |
| 2023/12/08 | 781 | 793 | 780 | 787 | 12,800 |
| 2023/12/07 | 780 | 789 | 780 | 780 | 18,000 |
| 2023/12/06 | 770 | 786 | 770 | 780 | 24,800 |
| 2023/12/05 | 769 | 777 | 765 | 770 | 19,200 |
| 2023/12/04 | 767 | 768 | 765 | 767 | 41,400 |
| 2023/12/01 | 768 | 772 | 765 | 767 | 34,700 |
| 2023/11/30 | 767 | 770 | 766 | 767 | 7,400 |
| 2023/11/29 | 773 | 773 | 767 | 767 | 18,500 |
| 2023/11/28 | 770 | 777 | 768 | 768 | 15,900 |
| 2023/11/27 | 772 | 772 | 766 | 772 | 12,000 |