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 |
---|---|---|---|---|---|
2008/12/30 | 435 | 435 | 435 | 435 | 1,900 |
2008/12/29 | 440 | 441 | 430 | 435 | 1,600 |
2008/12/26 | 442 | 442 | 440 | 441 | 1,000 |
2008/12/25 | 454 | 454 | 445 | 445 | 1,000 |
2008/12/24 | 461 | 474 | 454 | 454 | 11,000 |
2008/12/22 | 441 | 442 | 441 | 441 | 6,400 |
2008/12/19 | 440 | 440 | 440 | 440 | 16,200 |
2008/12/18 | 436 | 440 | 436 | 440 | 1,500 |
2008/12/17 | 428 | 438 | 428 | 435 | 7,800 |
2008/12/16 | 428 | 429 | 428 | 428 | 5,400 |
2008/12/15 | 428 | 431 | 427 | 428 | 18,400 |
2008/12/12 | 449 | 460 | 435 | 436 | 11,800 |
2008/12/11 | 425 | 429 | 425 | 429 | 1,400 |
2008/12/10 | 423 | 426 | 423 | 425 | 5,500 |
2008/12/09 | 430 | 430 | 421 | 421 | 4,200 |
2008/12/05 | 427 | 430 | 421 | 430 | 7,900 |
2008/12/02 | 425 | 435 | 425 | 435 | 700 |
2008/12/01 | 431 | 431 | 431 | 431 | 5,100 |
2008/11/28 | 435 | 435 | 430 | 435 | 6,400 |
2008/11/27 | 430 | 435 | 430 | 430 | 2,200 |
2008/11/26 | 425 | 430 | 420 | 430 | 9,200 |
2008/11/25 | 430 | 430 | 425 | 425 | 5,400 |
2008/11/21 | 425 | 430 | 420 | 425 | 8,900 |
2008/11/20 | 418 | 420 | 410 | 420 | 1,500 |
2008/11/19 | 423 | 427 | 423 | 423 | 4,800 |
2008/11/18 | 422 | 422 | 420 | 420 | 5,200 |
2008/11/17 | 420 | 424 | 420 | 420 | 5,600 |
2008/11/14 | 426 | 426 | 426 | 426 | 100 |
2008/11/12 | 420 | 425 | 412 | 421 | 5,200 |
2008/11/11 | 406 | 421 | 404 | 419 | 9,500 |
2008/11/10 | 400 | 405 | 400 | 405 | 1,500 |
2008/11/07 | 399 | 401 | 399 | 401 | 2,300 |
2008/11/06 | 400 | 400 | 400 | 400 | 800 |
2008/11/05 | 403 | 408 | 403 | 408 | 4,400 |
2008/11/04 | 400 | 403 | 400 | 400 | 2,400 |
2008/10/31 | 403 | 403 | 400 | 400 | 9,200 |
2008/10/30 | 399 | 408 | 399 | 408 | 1,900 |
2008/10/29 | 389 | 391 | 389 | 390 | 3,700 |
2008/10/28 | 373 | 383 | 373 | 383 | 2,500 |
2008/10/27 | 387 | 388 | 384 | 385 | 7,000 |
2008/10/24 | 387 | 387 | 387 | 387 | 300 |
2008/10/23 | 390 | 395 | 386 | 395 | 2,100 |
2008/10/22 | 393 | 399 | 393 | 399 | 1,100 |
2008/10/21 | 380 | 393 | 377 | 393 | 5,200 |
2008/10/20 | 372 | 377 | 372 | 377 | 300 |
2008/10/17 | 384 | 384 | 374 | 374 | 1,300 |
2008/10/16 | 374 | 375 | 370 | 374 | 8,400 |
2008/10/15 | 385 | 385 | 383 | 384 | 4,900 |
2008/10/14 | 370 | 388 | 365 | 383 | 22,200 |
2008/10/10 | 360 | 370 | 350 | 360 | 12,600 |
2008/10/09 | 357 | 370 | 357 | 364 | 5,900 |
2008/10/08 | 385 | 385 | 362 | 362 | 7,600 |
2008/10/07 | 393 | 393 | 380 | 389 | 3,400 |
2008/10/06 | 432 | 432 | 413 | 413 | 3,900 |
2008/10/03 | 450 | 450 | 431 | 441 | 9,200 |
2008/10/02 | 455 | 460 | 450 | 450 | 7,900 |
2008/10/01 | 452 | 452 | 452 | 452 | 100 |
2008/09/30 | 453 | 455 | 437 | 455 | 6,100 |
2008/09/29 | 460 | 460 | 456 | 456 | 3,000 |
2008/09/26 | 460 | 463 | 460 | 463 | 500 |
2008/09/25 | 462 | 467 | 459 | 459 | 800 |
2008/09/24 | 476 | 476 | 462 | 474 | 1,200 |
2008/09/22 | 465 | 476 | 465 | 476 | 4,400 |
2008/09/19 | 475 | 482 | 475 | 480 | 3,200 |
2008/09/18 | 471 | 471 | 465 | 465 | 1,100 |
2008/09/17 | 473 | 482 | 470 | 475 | 2,000 |
2008/09/16 | 470 | 470 | 468 | 468 | 2,400 |
2008/09/12 | 495 | 495 | 480 | 480 | 4,400 |
2008/09/11 | 488 | 488 | 483 | 483 | 600 |
2008/09/10 | 485 | 488 | 485 | 488 | 900 |
2008/09/08 | 469 | 495 | 469 | 485 | 12,100 |
2008/09/05 | 489 | 489 | 463 | 463 | 35,500 |
2008/09/04 | 500 | 500 | 494 | 494 | 600 |
2008/09/03 | 498 | 498 | 498 | 498 | 400 |
2008/09/02 | 500 | 500 | 498 | 498 | 200 |
2008/09/01 | 491 | 500 | 491 | 500 | 1,300 |
2008/08/29 | 501 | 501 | 501 | 501 | 3,500 |
2008/08/28 | 498 | 500 | 498 | 500 | 1,800 |
2008/08/27 | 490 | 491 | 490 | 491 | 300 |
2008/08/22 | 500 | 500 | 500 | 500 | 100 |
2008/08/21 | 501 | 501 | 500 | 500 | 700 |
2008/08/20 | 501 | 501 | 496 | 501 | 12,400 |
2008/08/19 | 505 | 505 | 500 | 500 | 2,300 |
2008/08/18 | 507 | 507 | 506 | 506 | 200 |
2008/08/15 | 508 | 508 | 507 | 507 | 200 |
2008/08/14 | 510 | 511 | 508 | 508 | 900 |
2008/08/13 | 511 | 511 | 508 | 511 | 1,900 |
2008/08/12 | 526 | 526 | 511 | 511 | 2,200 |
2008/08/11 | 520 | 528 | 516 | 528 | 10,500 |
2008/08/08 | 508 | 519 | 505 | 519 | 1,100 |
2008/08/07 | 503 | 508 | 503 | 508 | 300 |
2008/08/06 | 509 | 512 | 502 | 512 | 700 |
2008/08/05 | 504 | 504 | 501 | 501 | 400 |
2008/08/04 | 510 | 510 | 510 | 510 | 200 |
2008/08/01 | 525 | 525 | 525 | 525 | 100 |
2008/07/31 | 523 | 539 | 523 | 530 | 31,800 |
2008/07/30 | 503 | 503 | 503 | 503 | 100 |
2008/07/28 | 503 | 503 | 503 | 503 | 300 |
2008/07/25 | 510 | 510 | 501 | 502 | 400 |
2008/07/24 | 501 | 510 | 500 | 510 | 1,900 |
2008/07/23 | 505 | 505 | 505 | 505 | 700 |
2008/07/22 | 510 | 530 | 500 | 500 | 900 |
2008/07/18 | 500 | 502 | 500 | 500 | 3,300 |
2008/07/17 | 500 | 505 | 499 | 505 | 14,000 |
2008/07/16 | 494 | 500 | 490 | 499 | 6,000 |
2008/07/15 | 495 | 495 | 492 | 494 | 4,900 |
2008/07/14 | 475 | 492 | 475 | 490 | 9,500 |
2008/07/11 | 460 | 464 | 460 | 464 | 7,100 |
2008/07/10 | 467 | 467 | 459 | 460 | 22,600 |
2008/07/09 | 475 | 475 | 473 | 473 | 4,900 |
2008/07/08 | 479 | 479 | 475 | 475 | 3,200 |
2008/07/07 | 480 | 483 | 478 | 478 | 6,400 |
2008/07/04 | 480 | 480 | 477 | 480 | 1,600 |
2008/07/03 | 481 | 482 | 480 | 480 | 4,100 |
2008/07/02 | 487 | 487 | 484 | 484 | 900 |
2008/07/01 | 485 | 486 | 485 | 486 | 300 |
2008/06/30 | 488 | 488 | 484 | 485 | 4,200 |
2008/06/27 | 483 | 488 | 481 | 488 | 6,400 |
2008/06/26 | 485 | 489 | 483 | 484 | 3,600 |
2008/06/25 | 483 | 484 | 483 | 484 | 2,200 |
2008/06/24 | 499 | 500 | 481 | 481 | 8,800 |
2008/06/23 | 474 | 484 | 474 | 480 | 20,800 |
2008/06/20 | 495 | 497 | 494 | 494 | 1,600 |
2008/06/19 | 499 | 499 | 484 | 491 | 68,000 |
2008/06/18 | 525 | 525 | 525 | 525 | 100 |
2008/06/17 | 516 | 526 | 516 | 526 | 1,300 |
2008/06/16 | 515 | 516 | 515 | 516 | 5,400 |
2008/06/13 | 515 | 516 | 515 | 516 | 200 |
2008/06/12 | 519 | 519 | 519 | 519 | 2,400 |
2008/06/11 | 511 | 520 | 507 | 520 | 1,900 |
2008/06/10 | 524 | 524 | 515 | 515 | 6,800 |
2008/06/06 | 526 | 537 | 526 | 535 | 900 |
2008/06/04 | 534 | 537 | 520 | 524 | 1,900 |
2008/06/03 | 520 | 535 | 520 | 524 | 5,100 |
2008/06/02 | 524 | 525 | 513 | 523 | 3,500 |
2008/05/30 | 514 | 524 | 510 | 524 | 21,400 |
2008/05/29 | 520 | 520 | 515 | 516 | 4,800 |
2008/05/28 | 528 | 528 | 515 | 524 | 17,800 |
2008/05/27 | 559 | 559 | 550 | 555 | 1,400 |
2008/05/26 | 538 | 557 | 538 | 555 | 17,100 |
2008/05/23 | 532 | 534 | 532 | 532 | 800 |
2008/05/22 | 533 | 533 | 530 | 532 | 900 |
2008/05/21 | 529 | 535 | 529 | 535 | 5,200 |
2008/05/20 | 534 | 537 | 530 | 530 | 8,600 |
2008/05/19 | 532 | 535 | 532 | 532 | 2,800 |
2008/05/16 | 537 | 540 | 532 | 539 | 4,700 |
2008/05/15 | 535 | 540 | 532 | 540 | 7,900 |
2008/05/14 | 515 | 540 | 515 | 538 | 18,900 |
2008/05/13 | 515 | 516 | 506 | 511 | 1,200 |
2008/05/12 | 510 | 518 | 503 | 514 | 6,500 |
2008/05/09 | 490 | 529 | 487 | 500 | 14,100 |
2008/05/08 | 489 | 490 | 484 | 490 | 1,200 |
2008/05/07 | 480 | 490 | 476 | 489 | 3,600 |
2008/05/02 | 471 | 475 | 463 | 475 | 3,600 |
2008/05/01 | 474 | 474 | 468 | 468 | 1,400 |
2008/04/30 | 473 | 474 | 468 | 473 | 1,200 |
2008/04/28 | 470 | 470 | 461 | 468 | 2,700 |
2008/04/25 | 457 | 460 | 455 | 460 | 7,300 |
2008/04/24 | 450 | 455 | 450 | 455 | 1,100 |
2008/04/23 | 452 | 454 | 452 | 452 | 1,000 |
2008/04/22 | 451 | 455 | 442 | 444 | 20,500 |
2008/04/21 | 442 | 453 | 440 | 450 | 6,000 |
2008/04/18 | 447 | 449 | 440 | 440 | 6,400 |
2008/04/17 | 443 | 445 | 443 | 445 | 3,300 |
2008/04/16 | 447 | 452 | 441 | 442 | 6,100 |
2008/04/15 | 450 | 450 | 445 | 446 | 600 |
2008/04/14 | 452 | 452 | 449 | 449 | 3,800 |
2008/04/11 | 442 | 443 | 442 | 443 | 4,700 |
2008/04/10 | 436 | 442 | 436 | 441 | 5,600 |
2008/04/09 | 453 | 453 | 445 | 446 | 2,300 |
2008/04/08 | 452 | 452 | 451 | 452 | 900 |
2008/04/07 | 440 | 452 | 440 | 451 | 5,500 |
2008/04/04 | 452 | 452 | 447 | 450 | 1,300 |
2008/04/03 | 452 | 452 | 451 | 451 | 1,800 |
2008/04/02 | 453 | 460 | 450 | 451 | 3,900 |
2008/04/01 | 455 | 455 | 450 | 451 | 2,100 |
2008/03/31 | 445 | 454 | 444 | 454 | 7,400 |
2008/03/28 | 447 | 447 | 439 | 446 | 8,400 |
2008/03/27 | 455 | 455 | 446 | 447 | 4,800 |
2008/03/26 | 466 | 466 | 459 | 459 | 10,100 |
2008/03/25 | 461 | 462 | 459 | 459 | 7,700 |
2008/03/24 | 455 | 460 | 455 | 460 | 6,400 |
2008/03/21 | 459 | 459 | 450 | 452 | 7,400 |
2008/03/19 | 445 | 459 | 437 | 459 | 10,600 |
2008/03/18 | 450 | 451 | 450 | 450 | 1,400 |
2008/03/17 | 460 | 461 | 443 | 461 | 9,700 |
2008/03/14 | 480 | 481 | 478 | 479 | 6,200 |
2008/03/13 | 490 | 490 | 481 | 490 | 5,800 |
2008/03/12 | 501 | 507 | 471 | 493 | 11,800 |
2008/03/11 | 500 | 500 | 485 | 486 | 5,200 |
2008/03/10 | 512 | 512 | 498 | 498 | 7,300 |
2008/03/07 | 512 | 512 | 512 | 512 | 200 |
2008/03/06 | 514 | 514 | 513 | 513 | 2,400 |
2008/03/05 | 516 | 516 | 516 | 516 | 200 |
2008/03/04 | 521 | 521 | 518 | 519 | 1,700 |
2008/03/03 | 521 | 522 | 521 | 521 | 2,100 |
2008/02/29 | 527 | 527 | 525 | 526 | 2,800 |
2008/02/28 | 521 | 539 | 518 | 537 | 9,400 |
2008/02/27 | 519 | 525 | 519 | 521 | 2,600 |
2008/02/25 | 520 | 525 | 518 | 524 | 1,600 |
2008/02/22 | 523 | 523 | 520 | 521 | 600 |
2008/02/21 | 521 | 521 | 518 | 520 | 4,000 |
2008/02/20 | 525 | 525 | 520 | 521 | 800 |
2008/02/19 | 525 | 525 | 522 | 523 | 5,200 |
2008/02/18 | 524 | 527 | 524 | 526 | 4,000 |
2008/02/15 | 538 | 538 | 523 | 524 | 3,400 |
2008/02/14 | 539 | 540 | 539 | 539 | 1,400 |
2008/02/13 | 553 | 553 | 540 | 541 | 2,700 |
2008/02/12 | 550 | 554 | 540 | 554 | 19,000 |
2008/02/08 | 528 | 550 | 520 | 530 | 17,100 |
2008/02/07 | 500 | 524 | 500 | 524 | 16,800 |
2008/02/06 | 511 | 511 | 498 | 501 | 9,000 |
2008/02/05 | 520 | 520 | 515 | 515 | 5,400 |
2008/02/04 | 532 | 533 | 528 | 529 | 1,600 |
2008/02/01 | 525 | 546 | 525 | 546 | 2,400 |
2008/01/31 | 530 | 531 | 526 | 526 | 2,200 |
2008/01/30 | 531 | 531 | 531 | 531 | 200 |
2008/01/29 | 534 | 534 | 530 | 530 | 2,400 |
2008/01/28 | 536 | 536 | 536 | 536 | 500 |
2008/01/25 | 523 | 535 | 523 | 535 | 1,800 |
2008/01/24 | 530 | 530 | 521 | 522 | 2,100 |
2008/01/23 | 513 | 530 | 513 | 530 | 3,600 |
2008/01/22 | 521 | 530 | 516 | 530 | 11,700 |
2008/01/21 | 530 | 549 | 520 | 540 | 1,700 |
2008/01/18 | 522 | 530 | 518 | 530 | 4,300 |
2008/01/17 | 520 | 529 | 516 | 529 | 3,500 |
2008/01/16 | 543 | 543 | 521 | 522 | 5,400 |
2008/01/15 | 563 | 563 | 543 | 550 | 8,300 |
2008/01/11 | 539 | 559 | 535 | 543 | 3,300 |
2008/01/10 | 550 | 559 | 540 | 540 | 4,500 |
2008/01/09 | 502 | 590 | 502 | 550 | 28,100 |
2008/01/08 | 505 | 506 | 505 | 506 | 400 |
2008/01/07 | 512 | 515 | 505 | 505 | 800 |
2008/01/04 | 516 | 516 | 510 | 512 | 700 |