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
2018/12/28 840 842 832 832 3,400
2018/12/27 847 862 825 832 2,900
2018/12/26 822 832 816 832 1,300
2018/12/25 850 850 795 822 7,000
2018/12/21 858 858 840 847 4,700
2018/12/20 865 865 848 848 2,900
2018/12/19 860 862 858 862 4,400
2018/12/18 868 871 859 860 7,400
2018/12/17 866 875 861 861 3,000
2018/12/14 868 876 868 876 300
2018/12/13 865 881 865 868 1,500
2018/12/12 884 885 863 863 2,200
2018/12/11 860 885 851 885 3,400
2018/12/10 882 882 842 845 11,200
2018/12/07 895 895 883 883 1,100
2018/12/06 896 897 895 896 1,300
2018/12/05 896 896 888 895 2,600
2018/12/04 891 899 891 896 3,500
2018/12/03 896 898 892 892 900
2018/11/30 896 896 890 890 1,000
2018/11/29 896 896 891 892 800
2018/11/28 892 897 892 892 1,800
2018/11/27 896 896 891 891 700
2018/11/26 906 906 896 896 2,000
2018/11/22 903 906 903 906 900
2018/11/21 913 913 903 903 2,600
2018/11/20 914 924 903 923 8,300
2018/11/19 910 914 903 914 2,800
2018/11/16 917 925 917 917 1,600
2018/11/15 918 925 918 925 2,200
2018/11/14 920 926 920 921 2,400
2018/11/13 936 936 926 926 1,600
2018/11/12 934 937 927 935 6,200
2018/11/09 927 934 925 934 3,800
2018/11/08 925 935 923 934 9,100
2018/11/07 917 924 915 923 11,100
2018/11/06 915 917 915 917 6,300
2018/11/05 906 917 895 912 4,700
2018/11/02 899 918 894 903 4,400
2018/11/01 899 899 892 894 2,600
2018/10/31 896 899 880 893 7,900
2018/10/30 880 891 880 891 4,100
2018/10/29 879 881 875 878 3,900
2018/10/26 874 875 866 869 3,700
2018/10/25 870 875 866 868 3,200
2018/10/24 875 878 870 870 1,000
2018/10/23 856 875 856 874 6,500
2018/10/22 860 860 855 856 8,000
2018/10/19 867 867 860 860 300
2018/10/18 865 867 862 862 1,700
2018/10/17 861 863 859 860 5,600
2018/10/16 862 864 857 860 5,600
2018/10/15 865 869 861 862 3,600
2018/10/12 866 866 864 864 2,000
2018/10/11 865 866 861 865 5,100
2018/10/10 878 878 874 874 4,400
2018/10/09 878 880 878 878 2,700
2018/10/05 878 878 878 878 800
2018/10/04 878 880 877 878 3,300
2018/10/03 878 881 878 879 3,600
2018/10/02 882 882 879 879 1,000
2018/10/01 877 885 877 881 8,600
2018/09/28 884 889 880 880 3,400
2018/09/27 883 884 880 884 2,400
2018/09/26 880 887 880 884 6,500
2018/09/25 886 892 885 891 8,800
2018/09/21 883 890 875 882 15,000
2018/09/20 889 889 882 882 11,400
2018/09/19 897 897 888 888 4,700
2018/09/18 900 902 889 894 2,700
2018/09/14 899 900 894 900 1,700
2018/09/13 893 899 893 899 600
2018/09/12 892 897 889 897 2,700
2018/09/11 891 897 891 897 700
2018/09/10 889 893 889 890 700
2018/09/07 900 900 887 889 2,600
2018/09/06 897 897 897 897 200
2018/09/05 898 898 898 898 400
2018/09/04 898 899 898 898 400
2018/09/03 900 907 898 898 1,600
2018/08/31 905 905 899 899 3,400
2018/08/30 908 908 904 905 1,300
2018/08/29 901 907 893 899 4,600
2018/08/28 914 914 899 905 4,000
2018/08/27 901 909 901 909 1,300
2018/08/24 905 905 900 900 4,500
2018/08/23 903 909 903 909 300
2018/08/22 910 910 902 903 300
2018/08/21 905 915 902 902 2,900
2018/08/20 905 906 904 904 2,500
2018/08/17 912 914 900 910 2,100
2018/08/16 925 925 900 913 4,600
2018/08/15 916 922 916 916 1,300
2018/08/14 919 920 915 915 800
2018/08/13 913 923 912 914 4,600
2018/08/10 924 931 923 931 1,300
2018/08/09 928 928 921 925 4,800
2018/08/08 935 935 924 928 600
2018/08/07 932 938 928 928 2,500
2018/08/06 930 932 930 932 800
2018/08/03 937 937 930 930 1,100
2018/08/02 931 931 931 931 100
2018/08/01 938 938 938 938 100
2018/07/31 916 938 916 938 2,100
2018/07/30 940 940 913 913 4,200
2018/07/27 937 940 937 940 300
2018/07/26 926 937 926 937 500
2018/07/25 931 931 925 929 2,200
2018/07/24 940 940 930 930 700
2018/07/23 936 940 934 940 4,600
2018/07/20 931 935 931 931 400
2018/07/19 938 938 935 935 300
2018/07/18 939 939 938 938 300
2018/07/17 930 930 925 930 4,500
2018/07/13 915 936 915 936 600
2018/07/12 942 942 906 906 5,000
2018/07/11 932 933 927 933 600
2018/07/10 920 932 906 932 2,900
2018/07/09 932 932 932 932 300
2018/07/06 928 928 926 928 800
2018/07/05 933 933 919 926 2,100
2018/07/04 922 930 920 929 5,200
2018/07/03 935 937 926 934 2,000
2018/07/02 930 932 926 928 2,300
2018/06/29 927 927 921 927 2,400
2018/06/28 925 925 919 919 3,000
2018/06/27 925 926 925 925 500
2018/06/26 925 925 925 925 2,100
2018/06/25 926 928 925 925 1,500
2018/06/22 931 931 925 925 5,900
2018/06/21 925 925 906 925 1,700
2018/06/20 930 930 925 925 500
2018/06/19 924 930 920 927 2,400
2018/06/18 924 934 924 925 6,500
2018/06/15 924 931 924 931 1,400
2018/06/14 925 930 918 925 6,800
2018/06/13 929 929 926 926 300
2018/06/12 920 928 920 925 7,000
2018/06/11 916 917 911 916 2,100
2018/06/08 915 917 915 917 300
2018/06/07 938 938 906 915 5,300
2018/06/06 906 954 905 940 6,600
2018/06/05 900 908 900 908 4,300
2018/06/04 900 908 900 905 1,900
2018/06/01 891 895 891 894 4,200
2018/05/31 894 894 890 890 900
2018/05/30 887 891 880 891 7,100
2018/05/29 903 903 891 894 4,300
2018/05/28 901 908 899 904 2,400
2018/05/25 905 905 900 901 400
2018/05/24 917 920 891 892 15,500
2018/05/23 925 926 911 913 9,000
2018/05/22 938 938 928 936 3,000
2018/05/21 940 942 929 939 3,700
2018/05/18 928 938 928 938 1,100
2018/05/17 929 934 923 928 2,800
2018/05/16 929 932 929 932 2,700
2018/05/15 922 929 922 929 1,200
2018/05/14 930 930 924 928 4,300
2018/05/11 924 925 915 924 4,300
2018/05/10 916 923 910 922 9,100
2018/05/09 911 915 909 915 1,000
2018/05/08 915 915 904 915 3,100
2018/05/07 916 916 905 915 12,700
2018/05/02 905 913 903 913 4,800
2018/05/01 904 905 903 905 400
2018/04/27 904 904 894 900 2,600
2018/04/26 898 904 898 902 1,700
2018/04/25 900 905 898 904 4,200
2018/04/24 915 915 905 905 2,900
2018/04/23 915 915 910 914 3,900
2018/04/20 915 915 915 915 600
2018/04/19 910 915 910 915 600
2018/04/18 913 914 906 914 600
2018/04/17 914 914 905 911 1,800
2018/04/16 909 914 907 914 1,700
2018/04/13 915 915 909 915 1,500
2018/04/12 916 920 912 912 9,200
2018/04/11 916 919 911 915 4,800
2018/04/10 913 917 906 914 3,600
2018/04/09 907 913 898 913 1,600
2018/04/06 916 916 910 914 1,900
2018/04/05 909 916 906 916 5,400
2018/04/04 905 907 899 907 1,100
2018/04/03 903 905 899 899 6,000
2018/04/02 905 908 896 904 1,700
2018/03/30 905 907 903 905 2,800
2018/03/29 897 897 885 888 1,500
2018/03/28 893 894 869 882 7,800
2018/03/27 907 910 903 908 5,900
2018/03/26 896 905 895 903 4,300
2018/03/23 896 900 893 894 3,000
2018/03/22 898 900 898 900 2,400
2018/03/20 893 896 893 896 4,400
2018/03/19 899 904 894 894 4,500
2018/03/16 900 902 899 899 2,000
2018/03/15 903 904 898 901 2,400
2018/03/14 897 910 895 905 4,200
2018/03/13 899 903 892 893 5,200
2018/03/12 900 900 892 900 12,800
2018/03/09 908 911 902 902 3,800
2018/03/08 907 911 907 907 800
2018/03/07 912 917 905 907 2,300
2018/03/06 910 917 910 912 1,300
2018/03/05 911 915 908 908 2,200
2018/03/02 910 911 902 911 9,800
2018/03/01 929 932 911 914 4,300
2018/02/28 908 926 907 915 9,000
2018/02/27 930 932 898 912 14,900
2018/02/26 935 935 929 929 6,100
2018/02/23 937 940 931 932 7,500
2018/02/22 937 940 937 938 3,700
2018/02/21 944 944 936 936 9,400
2018/02/20 945 945 941 943 5,500
2018/02/19 943 945 941 944 4,900
2018/02/16 944 950 940 943 2,200
2018/02/15 971 971 935 945 6,600
2018/02/14 964 975 947 971 6,800
2018/02/13 955 958 950 950 2,900
2018/02/09 943 962 933 960 11,500
2018/02/08 985 1,010 940 959 24,500
2018/02/07 1,010 1,015 989 1,010 12,300
2018/02/06 982 1,004 959 1,002 13,100
2018/02/05 1,010 1,012 988 1,012 9,000
2018/02/02 1,032 1,037 1,013 1,013 1,500
2018/02/01 1,010 1,021 1,010 1,011 2,000
2018/01/31 1,010 1,010 1,010 1,010 2,900
2018/01/30 1,011 1,013 1,010 1,012 4,500
2018/01/29 1,020 1,020 1,011 1,011 1,600
2018/01/26 1,015 1,019 1,015 1,019 200
2018/01/25 1,020 1,020 1,003 1,017 2,500
2018/01/24 1,007 1,032 1,007 1,024 4,200
2018/01/23 1,016 1,029 1,016 1,029 2,800
2018/01/22 1,020 1,022 1,003 1,016 2,200
2018/01/19 1,014 1,037 1,011 1,011 3,700
2018/01/18 1,010 1,019 1,000 1,010 3,600
2018/01/17 1,057 1,057 1,000 1,010 19,200
2018/01/16 1,063 1,063 1,045 1,052 6,800
2018/01/15 1,052 1,070 1,052 1,060 8,900
2018/01/12 1,020 1,049 1,020 1,046 15,800
2018/01/11 1,009 1,019 1,005 1,019 11,200
2018/01/10 1,010 1,010 1,000 1,008 7,600
2018/01/09 992 1,000 990 1,000 7,300
2018/01/05 993 993 986 992 4,300
2018/01/04 974 995 973 993 10,500

このページの先頭へ