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 |
---|---|---|---|---|---|
2005/12/30 | 865 | 884 | 863 | 863 | 2,300 |
2005/12/29 | 870 | 871 | 864 | 870 | 3,400 |
2005/12/28 | 880 | 883 | 860 | 870 | 8,200 |
2005/12/27 | 864 | 880 | 853 | 880 | 10,800 |
2005/12/26 | 845 | 860 | 845 | 860 | 18,200 |
2005/12/22 | 839 | 858 | 835 | 846 | 46,300 |
2005/12/21 | 839 | 839 | 826 | 826 | 19,400 |
2005/12/20 | 810 | 829 | 810 | 829 | 23,100 |
2005/12/19 | 798 | 815 | 798 | 810 | 15,800 |
2005/12/16 | 805 | 805 | 790 | 790 | 11,400 |
2005/12/15 | 806 | 807 | 805 | 805 | 5,800 |
2005/12/14 | 831 | 832 | 807 | 807 | 10,000 |
2005/12/13 | 814 | 820 | 810 | 820 | 3,500 |
2005/12/12 | 825 | 828 | 815 | 815 | 4,600 |
2005/12/09 | 813 | 820 | 810 | 810 | 6,400 |
2005/12/08 | 822 | 823 | 810 | 810 | 8,700 |
2005/12/07 | 801 | 828 | 801 | 828 | 22,200 |
2005/12/06 | 800 | 801 | 793 | 800 | 10,900 |
2005/12/05 | 807 | 807 | 792 | 793 | 8,900 |
2005/12/02 | 794 | 801 | 794 | 800 | 5,600 |
2005/12/01 | 791 | 792 | 790 | 792 | 3,900 |
2005/11/30 | 801 | 801 | 796 | 800 | 8,500 |
2005/11/29 | 800 | 805 | 800 | 800 | 18,500 |
2005/11/28 | 804 | 804 | 800 | 800 | 19,900 |
2005/11/25 | 800 | 808 | 780 | 784 | 11,100 |
2005/11/24 | 810 | 812 | 800 | 811 | 11,700 |
2005/11/22 | 807 | 810 | 791 | 807 | 18,600 |
2005/11/21 | 798 | 810 | 789 | 810 | 24,900 |
2005/11/18 | 800 | 800 | 780 | 781 | 3,700 |
2005/11/17 | 779 | 810 | 775 | 800 | 53,700 |
2005/11/16 | 780 | 780 | 760 | 780 | 18,400 |
2005/11/15 | 800 | 800 | 781 | 781 | 52,100 |
2005/11/14 | 797 | 806 | 797 | 801 | 46,200 |
2005/11/11 | 779 | 794 | 776 | 791 | 38,300 |
2005/11/10 | 770 | 773 | 761 | 769 | 8,000 |
2005/11/09 | 775 | 780 | 770 | 775 | 21,700 |
2005/11/08 | 760 | 785 | 760 | 761 | 24,500 |
2005/11/07 | 751 | 771 | 751 | 771 | 22,700 |
2005/11/04 | 751 | 760 | 751 | 751 | 7,000 |
2005/11/02 | 750 | 761 | 750 | 760 | 22,000 |
2005/11/01 | 731 | 750 | 731 | 750 | 10,900 |
2005/10/31 | 727 | 735 | 727 | 728 | 7,400 |
2005/10/28 | 720 | 720 | 717 | 720 | 3,200 |
2005/10/27 | 719 | 721 | 719 | 720 | 4,900 |
2005/10/26 | 716 | 720 | 716 | 719 | 4,500 |
2005/10/25 | 728 | 728 | 716 | 720 | 6,100 |
2005/10/24 | 719 | 725 | 718 | 720 | 5,200 |
2005/10/21 | 714 | 720 | 711 | 719 | 6,200 |
2005/10/20 | 720 | 724 | 715 | 716 | 12,300 |
2005/10/19 | 723 | 725 | 720 | 720 | 10,800 |
2005/10/18 | 728 | 728 | 726 | 728 | 4,600 |
2005/10/17 | 728 | 729 | 727 | 728 | 4,300 |
2005/10/14 | 728 | 728 | 728 | 728 | 900 |
2005/10/13 | 725 | 730 | 723 | 728 | 3,900 |
2005/10/12 | 722 | 727 | 722 | 724 | 7,700 |
2005/10/11 | 736 | 736 | 720 | 734 | 7,200 |
2005/10/07 | 730 | 732 | 720 | 726 | 2,800 |
2005/10/06 | 740 | 742 | 719 | 728 | 7,700 |
2005/10/05 | 741 | 744 | 740 | 744 | 2,500 |
2005/10/04 | 750 | 750 | 740 | 740 | 8,000 |
2005/10/03 | 749 | 760 | 749 | 760 | 4,100 |
2005/09/30 | 750 | 750 | 750 | 750 | 1,900 |
2005/09/29 | 755 | 755 | 750 | 750 | 1,400 |
2005/09/28 | 740 | 750 | 739 | 750 | 6,700 |
2005/09/27 | 737 | 740 | 737 | 740 | 500 |
2005/09/26 | 758 | 763 | 758 | 763 | 1,800 |
2005/09/22 | 763 | 763 | 762 | 762 | 3,700 |
2005/09/21 | 768 | 768 | 760 | 763 | 2,000 |
2005/09/20 | 768 | 770 | 768 | 768 | 4,800 |
2005/09/16 | 750 | 770 | 746 | 770 | 7,600 |
2005/09/15 | 750 | 755 | 750 | 753 | 2,300 |
2005/09/14 | 746 | 758 | 745 | 750 | 1,500 |
2005/09/13 | 743 | 761 | 743 | 761 | 3,900 |
2005/09/12 | 760 | 761 | 740 | 740 | 3,500 |
2005/09/09 | 769 | 769 | 756 | 760 | 1,700 |
2005/09/08 | 759 | 761 | 759 | 761 | 2,100 |
2005/09/07 | 767 | 767 | 761 | 761 | 2,500 |
2005/09/06 | 767 | 767 | 767 | 767 | 2,600 |
2005/09/05 | 768 | 772 | 767 | 767 | 4,800 |
2005/09/02 | 772 | 772 | 768 | 768 | 2,700 |
2005/09/01 | 774 | 775 | 769 | 770 | 3,400 |
2005/08/31 | 779 | 790 | 767 | 774 | 17,500 |
2005/08/30 | 774 | 780 | 774 | 779 | 4,600 |
2005/08/29 | 780 | 780 | 772 | 772 | 5,700 |
2005/08/26 | 775 | 780 | 769 | 780 | 6,500 |
2005/08/25 | 770 | 771 | 768 | 769 | 8,700 |
2005/08/24 | 765 | 768 | 765 | 768 | 3,400 |
2005/08/23 | 763 | 767 | 763 | 765 | 1,500 |
2005/08/22 | 763 | 767 | 763 | 767 | 4,700 |
2005/08/19 | 765 | 765 | 762 | 763 | 6,000 |
2005/08/18 | 761 | 770 | 761 | 765 | 10,700 |
2005/08/17 | 749 | 761 | 749 | 761 | 11,500 |
2005/08/16 | 743 | 754 | 743 | 749 | 4,200 |
2005/08/15 | 740 | 745 | 740 | 745 | 7,000 |
2005/08/12 | 730 | 743 | 730 | 740 | 8,000 |
2005/08/11 | 735 | 742 | 735 | 740 | 7,800 |
2005/08/10 | 730 | 734 | 728 | 730 | 5,000 |
2005/08/09 | 721 | 731 | 720 | 727 | 6,700 |
2005/08/08 | 718 | 727 | 715 | 727 | 2,400 |
2005/08/05 | 725 | 725 | 715 | 718 | 1,600 |
2005/08/04 | 733 | 733 | 723 | 723 | 3,500 |
2005/08/03 | 735 | 740 | 735 | 740 | 4,300 |
2005/08/02 | 735 | 736 | 733 | 735 | 4,100 |
2005/08/01 | 743 | 743 | 735 | 735 | 1,500 |
2005/07/29 | 755 | 755 | 740 | 740 | 4,500 |
2005/07/28 | 741 | 756 | 741 | 755 | 4,100 |
2005/07/27 | 747 | 752 | 740 | 740 | 12,300 |
2005/07/26 | 741 | 741 | 741 | 741 | 1,200 |
2005/07/25 | 740 | 740 | 740 | 740 | 600 |
2005/07/22 | 750 | 755 | 744 | 744 | 4,400 |
2005/07/21 | 744 | 750 | 740 | 750 | 4,000 |
2005/07/20 | 730 | 740 | 730 | 740 | 4,500 |
2005/07/19 | 740 | 740 | 730 | 730 | 15,700 |
2005/07/15 | 731 | 734 | 729 | 730 | 27,200 |
2005/07/14 | 735 | 736 | 730 | 730 | 4,800 |
2005/07/13 | 735 | 735 | 733 | 733 | 1,800 |
2005/07/12 | 730 | 731 | 729 | 729 | 13,000 |
2005/07/11 | 740 | 740 | 730 | 730 | 6,800 |
2005/07/08 | 750 | 752 | 739 | 739 | 18,800 |
2005/07/07 | 752 | 752 | 750 | 752 | 4,700 |
2005/07/06 | 758 | 762 | 755 | 758 | 3,500 |
2005/07/05 | 770 | 770 | 751 | 751 | 2,300 |
2005/07/04 | 780 | 780 | 775 | 775 | 6,600 |
2005/07/01 | 780 | 781 | 770 | 781 | 10,200 |
2005/06/30 | 757 | 790 | 756 | 785 | 22,600 |
2005/06/29 | 756 | 760 | 756 | 757 | 12,400 |
2005/06/28 | 735 | 756 | 735 | 756 | 27,400 |
2005/06/27 | 736 | 736 | 724 | 725 | 11,500 |
2005/06/24 | 736 | 738 | 724 | 736 | 12,500 |
2005/06/23 | 728 | 740 | 727 | 738 | 12,400 |
2005/06/22 | 740 | 740 | 727 | 727 | 7,300 |
2005/06/21 | 720 | 722 | 717 | 720 | 6,400 |
2005/06/20 | 700 | 714 | 700 | 714 | 5,700 |
2005/06/17 | 700 | 700 | 696 | 697 | 6,800 |
2005/06/16 | 708 | 709 | 690 | 700 | 16,700 |
2005/06/15 | 714 | 716 | 708 | 712 | 7,200 |
2005/06/14 | 719 | 720 | 715 | 715 | 9,000 |
2005/06/13 | 730 | 730 | 716 | 722 | 4,600 |
2005/06/10 | 725 | 729 | 722 | 722 | 4,000 |
2005/06/09 | 725 | 730 | 723 | 728 | 5,400 |
2005/06/08 | 723 | 727 | 722 | 724 | 1,700 |
2005/06/07 | 720 | 727 | 720 | 721 | 3,100 |
2005/06/06 | 735 | 735 | 720 | 722 | 3,800 |
2005/06/03 | 725 | 740 | 725 | 735 | 2,900 |
2005/06/02 | 721 | 729 | 721 | 725 | 4,900 |
2005/06/01 | 720 | 730 | 720 | 720 | 6,000 |
2005/05/31 | 715 | 725 | 715 | 718 | 4,000 |
2005/05/30 | 751 | 751 | 713 | 715 | 4,400 |
2005/05/27 | 752 | 753 | 750 | 750 | 5,400 |
2005/05/26 | 764 | 764 | 751 | 751 | 5,600 |
2005/05/25 | 756 | 763 | 756 | 763 | 9,400 |
2005/05/24 | 773 | 773 | 750 | 754 | 9,300 |
2005/05/23 | 780 | 780 | 778 | 778 | 15,200 |
2005/05/20 | 781 | 784 | 780 | 780 | 4,300 |
2005/05/19 | 780 | 790 | 770 | 781 | 22,300 |
2005/05/18 | 790 | 790 | 780 | 780 | 31,900 |
2005/05/17 | 820 | 820 | 810 | 810 | 1,400 |
2005/05/16 | 819 | 830 | 818 | 830 | 4,800 |
2005/05/13 | 820 | 820 | 810 | 810 | 1,400 |
2005/05/12 | 810 | 810 | 810 | 810 | 2,500 |
2005/05/11 | 800 | 800 | 800 | 800 | 500 |
2005/05/10 | 820 | 820 | 820 | 820 | 2,600 |
2005/05/09 | 810 | 820 | 810 | 820 | 6,800 |
2005/05/06 | 787 | 811 | 787 | 800 | 2,900 |
2005/05/02 | 781 | 788 | 780 | 787 | 4,200 |
2005/04/28 | 781 | 782 | 781 | 782 | 2,000 |
2005/04/27 | 780 | 780 | 780 | 780 | 11,000 |
2005/04/26 | 780 | 780 | 780 | 780 | 3,000 |
2005/04/22 | 780 | 780 | 780 | 780 | 1,000 |
2005/04/21 | 780 | 780 | 780 | 780 | 4,000 |
2005/04/20 | 780 | 780 | 780 | 780 | 2,000 |
2005/04/19 | 780 | 780 | 780 | 780 | 2,000 |
2005/04/14 | 790 | 790 | 790 | 790 | 1,000 |
2005/04/12 | 790 | 800 | 790 | 800 | 7,000 |
2005/04/11 | 800 | 800 | 800 | 800 | 9,000 |
2005/04/08 | 800 | 800 | 800 | 800 | 4,000 |
2005/04/07 | 799 | 800 | 795 | 800 | 25,000 |
2005/04/06 | 800 | 810 | 800 | 800 | 15,000 |
2005/04/05 | 801 | 810 | 801 | 810 | 3,000 |
2005/04/04 | 800 | 800 | 800 | 800 | 7,000 |
2005/04/01 | 800 | 800 | 800 | 800 | 22,000 |
2005/03/31 | 800 | 800 | 800 | 800 | 4,000 |
2005/03/30 | 800 | 805 | 800 | 800 | 20,000 |
2005/03/29 | 791 | 800 | 790 | 800 | 44,000 |
2005/03/28 | 794 | 794 | 788 | 791 | 5,000 |
2005/03/25 | 805 | 805 | 799 | 800 | 36,000 |
2005/03/24 | 810 | 811 | 810 | 811 | 10,000 |
2005/03/23 | 780 | 801 | 780 | 801 | 18,000 |
2005/03/22 | 765 | 775 | 765 | 775 | 7,000 |
2005/03/18 | 750 | 760 | 745 | 760 | 6,000 |
2005/03/17 | 745 | 748 | 743 | 743 | 19,000 |
2005/03/16 | 724 | 740 | 724 | 740 | 10,000 |
2005/03/15 | 720 | 724 | 718 | 724 | 4,000 |
2005/03/14 | 711 | 714 | 711 | 714 | 3,000 |
2005/03/11 | 704 | 713 | 704 | 710 | 7,000 |
2005/03/10 | 703 | 703 | 699 | 701 | 22,000 |
2005/03/09 | 740 | 740 | 740 | 740 | 6,000 |
2005/03/08 | 770 | 770 | 770 | 770 | 18,000 |
2005/03/07 | 772 | 773 | 770 | 770 | 38,000 |
2005/03/04 | 775 | 792 | 775 | 792 | 18,000 |
2005/03/03 | 774 | 785 | 773 | 785 | 23,000 |
2005/03/02 | 780 | 780 | 773 | 773 | 15,000 |
2005/03/01 | 779 | 779 | 773 | 773 | 4,000 |
2005/02/28 | 784 | 784 | 784 | 784 | 2,000 |
2005/02/25 | 780 | 800 | 780 | 785 | 4,000 |
2005/02/24 | 770 | 780 | 770 | 780 | 22,000 |
2005/02/23 | 797 | 797 | 770 | 770 | 29,000 |
2005/02/22 | 799 | 799 | 798 | 798 | 3,000 |
2005/02/21 | 777 | 789 | 776 | 789 | 8,000 |
2005/02/18 | 800 | 800 | 776 | 776 | 4,000 |
2005/02/16 | 820 | 820 | 820 | 820 | 3,000 |
2005/02/15 | 780 | 800 | 780 | 800 | 3,000 |
2005/02/14 | 760 | 770 | 760 | 770 | 7,000 |
2005/02/10 | 749 | 749 | 749 | 749 | 1,000 |
2005/02/09 | 749 | 749 | 749 | 749 | 1,000 |
2005/02/07 | 760 | 760 | 760 | 760 | 1,000 |
2005/02/04 | 760 | 760 | 760 | 760 | 1,000 |
2005/02/03 | 760 | 760 | 760 | 760 | 1,000 |
2005/02/01 | 780 | 780 | 780 | 780 | 5,000 |
2005/01/31 | 770 | 780 | 770 | 780 | 10,000 |
2005/01/21 | 840 | 840 | 830 | 830 | 8,000 |
2005/01/20 | 835 | 840 | 835 | 840 | 12,000 |
2005/01/19 | 847 | 850 | 835 | 835 | 12,000 |
2005/01/18 | 836 | 838 | 836 | 837 | 4,000 |
2005/01/17 | 825 | 840 | 825 | 835 | 13,000 |
2005/01/14 | 830 | 835 | 830 | 835 | 8,000 |
2005/01/13 | 827 | 827 | 820 | 820 | 3,000 |
2005/01/12 | 830 | 830 | 803 | 803 | 11,000 |
2005/01/11 | 780 | 790 | 780 | 780 | 25,000 |
2005/01/07 | 780 | 780 | 780 | 780 | 8,000 |
2005/01/06 | 780 | 780 | 780 | 780 | 12,000 |
2005/01/05 | 780 | 790 | 780 | 780 | 14,000 |