日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 973 973 970 973 3,300
2017/12/28 961 973 961 965 7,400
2017/12/27 960 965 960 962 1,300
2017/12/26 959 965 958 965 4,300
2017/12/25 959 961 953 956 4,300
2017/12/22 951 959 951 959 1,300
2017/12/21 954 963 954 956 3,100
2017/12/20 958 958 946 948 7,100
2017/12/19 953 960 947 959 10,700
2017/12/18 957 959 956 957 3,900
2017/12/15 960 960 950 960 5,500
2017/12/14 968 968 960 961 2,600
2017/12/13 959 965 954 964 5,200
2017/12/12 956 958 955 958 2,100
2017/12/11 956 956 951 956 2,200
2017/12/08 953 959 945 956 4,000
2017/12/07 954 954 950 952 700
2017/12/06 947 954 947 954 5,200
2017/12/05 948 948 948 948 1,200
2017/12/04 954 955 950 950 4,700
2017/12/01 952 953 952 953 400
2017/11/30 950 950 950 950 400
2017/11/29 950 956 950 951 1,900
2017/11/28 951 956 950 956 600
2017/11/27 957 957 945 951 4,400
2017/11/24 947 958 942 950 9,000
2017/11/22 939 939 935 939 4,200
2017/11/21 947 947 936 939 8,200
2017/11/20 945 947 934 935 21,700
2017/11/17 949 949 943 949 4,200
2017/11/16 942 950 942 949 1,500
2017/11/15 945 952 941 941 5,400
2017/11/14 955 956 945 948 6,800
2017/11/13 953 959 953 959 4,900
2017/11/10 950 954 950 953 5,100
2017/11/09 947 952 947 949 2,300
2017/11/08 951 954 946 951 9,600
2017/11/07 957 959 951 958 5,800
2017/11/06 955 958 952 955 7,500
2017/11/02 962 963 953 958 8,100
2017/11/01 965 965 961 963 6,400
2017/10/31 969 969 965 967 3,400
2017/10/30 970 970 970 970 1,000
2017/10/27 969 970 967 968 900
2017/10/26 964 964 964 964 300
2017/10/25 970 971 961 969 4,700
2017/10/24 969 970 969 970 1,300
2017/10/23 970 970 969 969 1,000
2017/10/20 969 970 969 970 2,400
2017/10/19 970 970 966 966 1,100
2017/10/18 969 969 967 967 1,600
2017/10/17 967 969 967 969 700
2017/10/16 967 970 967 967 4,000
2017/10/13 971 971 967 967 1,800
2017/10/12 973 973 965 972 6,300
2017/10/11 977 977 966 972 3,400
2017/10/10 966 970 965 966 4,500
2017/10/06 969 971 969 971 3,000
2017/10/05 969 969 965 965 1,300
2017/10/04 963 968 963 968 4,000
2017/10/03 960 964 960 963 2,400
2017/10/02 954 960 954 960 1,700
2017/09/29 953 956 953 953 1,700
2017/09/28 956 960 956 956 2,100
2017/09/27 950 964 950 954 4,700
2017/09/26 965 966 961 962 3,800
2017/09/25 961 963 961 962 5,100
2017/09/22 958 961 958 961 2,000
2017/09/21 960 963 960 963 1,800
2017/09/20 956 962 955 960 4,400
2017/09/19 965 965 954 960 11,100
2017/09/15 957 965 957 965 300
2017/09/14 967 967 952 955 11,400
2017/09/13 965 965 965 965 1,100
2017/09/12 967 967 964 964 3,600
2017/09/11 964 967 964 967 3,500
2017/09/08 962 964 962 964 500
2017/09/07 963 964 962 963 1,600
2017/09/06 963 963 960 963 2,800
2017/09/05 963 963 959 961 3,500
2017/09/04 965 966 961 963 2,800
2017/09/01 961 964 960 964 3,500
2017/08/31 963 963 953 961 4,400
2017/08/30 961 961 953 960 1,700
2017/08/29 964 964 950 960 1,500
2017/08/28 949 953 946 953 3,500
2017/08/25 940 946 940 946 1,800
2017/08/24 949 949 940 943 2,000
2017/08/23 936 943 934 943 2,800
2017/08/22 940 945 940 945 500
2017/08/21 941 948 939 944 1,700
2017/08/18 940 950 932 939 2,600
2017/08/17 930 940 930 940 1,900
2017/08/16 935 950 921 940 9,000
2017/08/15 939 941 930 930 26,100
2017/08/14 930 932 928 931 4,300
2017/08/10 947 947 933 936 5,200
2017/08/09 950 959 946 957 3,000
2017/08/08 955 956 926 950 11,300
2017/08/07 965 965 965 965 600
2017/08/04 960 966 960 964 2,700
2017/08/02 961 964 960 960 2,100
2017/08/01 968 968 960 960 1,600
2017/07/31 969 972 960 961 2,700
2017/07/28 967 967 966 966 2,700
2017/07/27 968 970 967 967 7,100
2017/07/26 969 969 959 960 3,900
2017/07/25 964 964 955 958 1,700
2017/07/24 969 969 960 964 4,900
2017/07/21 960 962 960 962 1,800
2017/07/20 962 962 961 962 2,400
2017/07/19 952 965 952 960 4,700
2017/07/18 965 966 962 965 2,500
2017/07/14 960 964 960 964 1,700
2017/07/13 965 965 960 960 3,800
2017/07/12 968 968 965 966 4,100
2017/07/11 957 965 954 965 10,000
2017/07/10 945 957 943 952 5,100
2017/07/07 938 945 938 943 4,700
2017/07/06 936 937 934 937 600
2017/07/05 934 934 931 931 3,300
2017/07/04 934 939 934 934 3,700
2017/07/03 938 940 935 940 2,900
2017/06/30 945 945 938 938 1,600
2017/06/29 947 952 938 945 5,000
2017/06/28 948 950 940 947 3,500
2017/06/27 939 950 937 948 2,500
2017/06/26 943 945 937 939 7,100
2017/06/23 950 950 943 943 2,000
2017/06/22 944 949 942 943 2,500
2017/06/21 960 960 941 942 6,900
2017/06/20 943 959 943 952 4,100
2017/06/19 964 966 949 951 8,300
2017/06/16 964 964 958 964 3,500
2017/06/15 964 965 956 964 4,900
2017/06/14 961 964 958 960 6,100
2017/06/13 957 964 957 961 2,400
2017/06/12 964 964 957 957 3,000
2017/06/09 956 961 956 959 1,700
2017/06/08 957 964 948 962 5,300
2017/06/07 956 968 956 961 2,700
2017/06/06 965 965 955 955 4,100
2017/06/05 968 970 962 970 2,900
2017/06/02 956 973 956 962 3,400
2017/06/01 951 952 950 952 700
2017/05/31 978 978 941 964 15,300
2017/05/30 978 978 970 975 2,100
2017/05/29 972 979 972 973 800
2017/05/26 975 975 971 971 1,000
2017/05/25 971 975 971 975 2,800
2017/05/24 981 981 976 977 500
2017/05/23 980 987 979 981 2,200
2017/05/22 975 980 975 980 5,700
2017/05/19 969 970 966 967 1,300
2017/05/18 961 975 961 972 3,500
2017/05/17 980 980 969 977 3,100
2017/05/16 980 986 961 980 7,600
2017/05/15 989 992 980 980 4,600
2017/05/12 990 990 989 989 1,400
2017/05/11 989 989 973 987 6,300
2017/05/10 978 997 972 989 13,900
2017/05/09 990 990 956 975 14,800
2017/05/08 969 989 969 986 16,300
2017/05/02 953 974 953 969 10,600
2017/05/01 931 954 926 952 5,900
2017/04/28 940 940 931 935 2,100
2017/04/27 937 938 937 938 1,900
2017/04/26 939 940 938 938 1,200
2017/04/25 940 945 938 938 1,400
2017/04/24 943 944 936 940 4,200
2017/04/21 943 944 940 943 1,900
2017/04/20 944 945 938 943 800
2017/04/19 930 945 930 944 1,100
2017/04/18 943 948 927 930 10,900
2017/04/17 943 943 932 943 1,300
2017/04/14 942 943 921 943 7,600
2017/04/13 921 959 901 935 5,800
2017/04/12 955 959 925 926 12,400
2017/04/11 961 968 946 955 8,800
2017/04/10 954 967 954 961 900
2017/04/07 936 970 936 950 7,800
2017/04/06 938 950 936 938 8,000
2017/04/05 950 969 936 949 6,400
2017/04/04 980 980 961 961 6,100
2017/04/03 980 984 980 983 3,800
2017/03/31 981 984 979 979 8,700
2017/03/30 982 988 978 979 8,300
2017/03/29 974 988 972 985 7,900
2017/03/28 981 991 980 990 8,800
2017/03/27 975 988 958 974 11,100
2017/03/24 965 972 965 971 2,000
2017/03/23 965 966 960 966 2,400
2017/03/22 964 968 960 965 7,700
2017/03/21 975 975 950 965 10,800
2017/03/17 975 976 971 975 9,500
2017/03/16 983 983 975 977 5,600
2017/03/15 986 986 980 980 3,700
2017/03/14 978 984 978 984 4,500
2017/03/13 981 983 981 981 4,200
2017/03/10 975 985 975 981 5,700
2017/03/09 984 984 972 975 6,600
2017/03/08 980 985 980 984 3,400
2017/03/07 968 984 968 981 9,000
2017/03/06 975 983 975 980 6,200
2017/03/03 983 988 962 980 25,700
2017/03/02 993 994 982 992 5,400
2017/03/01 998 998 986 991 3,600
2017/02/28 998 998 990 995 8,600
2017/02/27 993 998 993 993 12,300
2017/02/24 993 999 988 993 9,100
2017/02/23 994 1,000 986 993 22,000
2017/02/22 994 1,001 992 999 26,400
2017/02/21 998 999 990 994 6,600
2017/02/20 988 1,002 985 999 21,900
2017/02/17 987 988 965 988 18,800
2017/02/16 982 988 972 982 15,300
2017/02/15 965 980 950 980 18,400
2017/02/14 968 976 956 960 11,500
2017/02/13 962 963 952 960 6,600
2017/02/10 940 954 937 944 11,500
2017/02/09 917 940 917 936 7,200
2017/02/08 961 961 902 913 38,800
2017/02/07 979 979 961 962 10,300
2017/02/06 970 990 962 979 17,800
2017/02/03 943 969 940 961 20,100
2017/02/02 977 977 943 943 21,100
2017/02/01 990 993 919 977 46,400
2017/01/31 1,008 1,010 991 1,007 44,800
2017/01/30 981 1,015 966 1,014 89,800
2017/01/27 951 1,015 944 966 69,400
2017/01/26 916 954 916 951 30,900
2017/01/25 919 919 910 919 22,400
2017/01/24 910 920 908 918 12,100
2017/01/23 892 914 892 914 11,700
2017/01/20 885 902 885 892 12,400
2017/01/19 888 920 871 900 47,500
2017/01/18 859 890 852 889 32,300
2017/01/17 854 860 849 851 12,300
2017/01/16 855 859 843 854 22,500
2017/01/13 835 850 830 841 18,500
2017/01/12 848 859 846 846 15,600
2017/01/11 852 862 843 848 20,700
2017/01/10 862 862 849 852 26,000
2017/01/06 855 861 853 860 11,200
2017/01/05 854 858 846 856 17,100
2017/01/04 838 856 838 852 22,600

このページの先頭へ