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 |
---|---|---|---|---|---|
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 |
2023/11/24 | 765 | 772 | 765 | 772 | 13,800 |
2023/11/22 | 764 | 766 | 762 | 766 | 6,700 |
2023/11/21 | 766 | 766 | 762 | 764 | 9,600 |
2023/11/20 | 759 | 766 | 759 | 766 | 12,100 |
2023/11/17 | 757 | 758 | 754 | 758 | 10,800 |
2023/11/16 | 759 | 760 | 755 | 758 | 11,100 |
2023/11/15 | 756 | 758 | 756 | 758 | 4,900 |
2023/11/14 | 756 | 759 | 753 | 759 | 3,900 |
2023/11/13 | 755 | 757 | 754 | 757 | 18,400 |
2023/11/10 | 755 | 757 | 751 | 752 | 15,200 |
2023/11/09 | 762 | 762 | 753 | 753 | 16,500 |
2023/11/08 | 770 | 770 | 755 | 760 | 23,500 |
2023/11/07 | 762 | 762 | 757 | 757 | 6,400 |
2023/11/06 | 762 | 763 | 758 | 762 | 9,300 |
2023/11/02 | 762 | 763 | 757 | 757 | 6,200 |
2023/11/01 | 760 | 761 | 757 | 760 | 4,900 |
2023/10/31 | 754 | 759 | 752 | 759 | 9,500 |
2023/10/30 | 752 | 758 | 750 | 758 | 16,200 |
2023/10/27 | 751 | 755 | 750 | 753 | 7,900 |
2023/10/26 | 752 | 754 | 749 | 751 | 15,000 |
2023/10/25 | 751 | 753 | 748 | 752 | 7,600 |
2023/10/24 | 759 | 759 | 742 | 748 | 38,000 |
2023/10/23 | 758 | 758 | 752 | 754 | 9,600 |
2023/10/20 | 754 | 757 | 754 | 757 | 3,700 |
2023/10/19 | 761 | 761 | 754 | 754 | 9,800 |
2023/10/18 | 760 | 761 | 757 | 761 | 1,600 |
2023/10/17 | 762 | 762 | 757 | 759 | 4,200 |
2023/10/16 | 758 | 762 | 756 | 756 | 8,800 |
2023/10/13 | 760 | 765 | 760 | 761 | 11,400 |
2023/10/12 | 767 | 767 | 760 | 762 | 11,000 |
2023/10/11 | 766 | 768 | 763 | 765 | 15,800 |
2023/10/10 | 767 | 769 | 764 | 765 | 14,600 |
2023/10/06 | 760 | 769 | 760 | 765 | 5,900 |
2023/10/05 | 755 | 759 | 754 | 759 | 11,500 |
2023/10/04 | 758 | 763 | 751 | 754 | 27,900 |
2023/10/03 | 764 | 765 | 760 | 760 | 14,000 |
2023/10/02 | 773 | 775 | 758 | 764 | 41,100 |
2023/09/29 | 780 | 782 | 764 | 770 | 39,500 |
2023/09/28 | 789 | 789 | 777 | 783 | 13,000 |
2023/09/27 | 797 | 797 | 788 | 792 | 9,200 |
2023/09/26 | 792 | 792 | 786 | 786 | 10,900 |
2023/09/25 | 796 | 796 | 791 | 793 | 5,100 |
2023/09/22 | 793 | 797 | 790 | 796 | 6,200 |
2023/09/21 | 796 | 796 | 787 | 796 | 8,300 |
2023/09/20 | 798 | 800 | 791 | 793 | 15,200 |
2023/09/19 | 792 | 800 | 786 | 790 | 32,100 |
2023/09/15 | 785 | 790 | 781 | 786 | 13,300 |
2023/09/14 | 784 | 784 | 779 | 781 | 6,100 |
2023/09/13 | 781 | 784 | 778 | 784 | 6,300 |
2023/09/12 | 783 | 784 | 777 | 781 | 17,700 |
2023/09/11 | 795 | 795 | 779 | 782 | 13,500 |
2023/09/08 | 782 | 783 | 777 | 783 | 5,700 |
2023/09/07 | 782 | 782 | 778 | 782 | 8,000 |
2023/09/06 | 779 | 782 | 775 | 782 | 5,500 |
2023/09/05 | 783 | 783 | 776 | 778 | 5,700 |
2023/09/04 | 785 | 785 | 776 | 778 | 14,000 |
2023/09/01 | 770 | 780 | 770 | 776 | 9,600 |
2023/08/31 | 772 | 773 | 770 | 772 | 6,000 |
2023/08/30 | 770 | 773 | 768 | 770 | 6,400 |
2023/08/29 | 773 | 773 | 768 | 771 | 4,200 |
2023/08/28 | 772 | 772 | 765 | 770 | 8,800 |
2023/08/25 | 771 | 773 | 766 | 770 | 3,700 |
2023/08/24 | 778 | 778 | 769 | 769 | 8,700 |
2023/08/23 | 768 | 778 | 768 | 775 | 12,400 |
2023/08/22 | 762 | 773 | 762 | 765 | 8,300 |
2023/08/21 | 762 | 765 | 760 | 762 | 10,000 |
2023/08/18 | 768 | 768 | 761 | 764 | 5,600 |
2023/08/17 | 772 | 772 | 756 | 767 | 13,000 |
2023/08/16 | 767 | 777 | 767 | 774 | 7,300 |
2023/08/15 | 773 | 775 | 767 | 767 | 21,400 |
2023/08/14 | 776 | 790 | 768 | 773 | 19,200 |
2023/08/10 | 769 | 775 | 763 | 765 | 14,700 |
2023/08/09 | 765 | 769 | 760 | 763 | 13,500 |
2023/08/08 | 769 | 776 | 756 | 766 | 71,900 |
2023/08/07 | 810 | 816 | 802 | 814 | 19,600 |
2023/08/04 | 803 | 808 | 802 | 808 | 5,300 |
2023/08/03 | 803 | 809 | 801 | 807 | 9,400 |
2023/08/02 | 820 | 820 | 802 | 802 | 9,200 |
2023/08/01 | 818 | 818 | 812 | 817 | 4,100 |
2023/07/31 | 819 | 821 | 816 | 819 | 4,600 |
2023/07/28 | 816 | 819 | 803 | 819 | 5,600 |
2023/07/27 | 819 | 820 | 815 | 819 | 3,800 |
2023/07/26 | 820 | 822 | 818 | 819 | 2,300 |
2023/07/25 | 819 | 821 | 816 | 820 | 4,800 |
2023/07/24 | 822 | 822 | 815 | 819 | 5,300 |
2023/07/21 | 812 | 817 | 812 | 815 | 3,800 |
2023/07/20 | 815 | 823 | 810 | 817 | 10,300 |
2023/07/19 | 809 | 814 | 805 | 814 | 6,900 |
2023/07/18 | 806 | 811 | 804 | 807 | 4,500 |
2023/07/14 | 819 | 819 | 799 | 811 | 13,500 |
2023/07/13 | 805 | 809 | 797 | 805 | 24,400 |
2023/07/12 | 812 | 812 | 794 | 809 | 21,600 |
2023/07/11 | 807 | 815 | 802 | 810 | 9,000 |
2023/07/10 | 801 | 807 | 801 | 805 | 7,000 |
2023/07/07 | 805 | 805 | 794 | 800 | 10,400 |
2023/07/06 | 819 | 819 | 805 | 805 | 16,700 |
2023/07/05 | 820 | 820 | 811 | 815 | 8,900 |
2023/07/04 | 820 | 823 | 814 | 817 | 12,100 |
2023/07/03 | 810 | 825 | 809 | 823 | 24,600 |
2023/06/30 | 806 | 813 | 806 | 810 | 7,700 |
2023/06/29 | 804 | 814 | 804 | 806 | 15,100 |
2023/06/28 | 806 | 806 | 799 | 801 | 9,500 |
2023/06/27 | 791 | 807 | 791 | 804 | 15,900 |
2023/06/26 | 788 | 800 | 785 | 794 | 35,300 |
2023/06/23 | 777 | 785 | 777 | 785 | 13,100 |
2023/06/22 | 784 | 785 | 775 | 781 | 22,800 |
2023/06/21 | 782 | 786 | 781 | 785 | 10,000 |
2023/06/20 | 777 | 787 | 775 | 784 | 18,300 |
2023/06/19 | 770 | 782 | 770 | 778 | 28,000 |
2023/06/16 | 763 | 768 | 761 | 767 | 11,200 |
2023/06/15 | 761 | 765 | 760 | 761 | 15,300 |
2023/06/14 | 771 | 771 | 761 | 761 | 21,900 |
2023/06/13 | 770 | 770 | 768 | 768 | 11,300 |
2023/06/12 | 768 | 773 | 765 | 771 | 18,800 |
2023/06/09 | 763 | 768 | 757 | 768 | 14,100 |
2023/06/08 | 761 | 765 | 759 | 765 | 8,600 |
2023/06/07 | 767 | 768 | 759 | 760 | 10,200 |
2023/06/06 | 760 | 766 | 758 | 766 | 14,700 |
2023/06/05 | 767 | 768 | 760 | 762 | 16,500 |
2023/06/02 | 753 | 765 | 751 | 759 | 19,800 |
2023/06/01 | 753 | 755 | 751 | 753 | 13,300 |
2023/05/31 | 763 | 763 | 754 | 754 | 22,300 |
2023/05/30 | 760 | 763 | 754 | 758 | 7,800 |
2023/05/29 | 757 | 763 | 757 | 760 | 14,700 |
2023/05/26 | 764 | 764 | 753 | 760 | 25,200 |
2023/05/25 | 767 | 769 | 760 | 764 | 15,300 |
2023/05/24 | 760 | 767 | 759 | 766 | 19,300 |
2023/05/23 | 777 | 777 | 762 | 762 | 33,300 |
2023/05/22 | 775 | 775 | 764 | 768 | 21,700 |
2023/05/19 | 771 | 782 | 770 | 779 | 39,900 |
2023/05/18 | 770 | 771 | 765 | 770 | 21,000 |
2023/05/17 | 770 | 774 | 765 | 770 | 29,000 |
2023/05/16 | 754 | 770 | 752 | 770 | 41,600 |
2023/05/15 | 755 | 755 | 751 | 752 | 23,300 |
2023/05/12 | 757 | 759 | 751 | 755 | 47,100 |
2023/05/11 | 758 | 764 | 749 | 760 | 59,500 |
2023/05/10 | 755 | 769 | 754 | 759 | 120,700 |
2023/05/09 | 742 | 751 | 738 | 746 | 174,600 |
2023/05/08 | 738 | 741 | 734 | 738 | 141,800 |
2023/05/02 | 736 | 740 | 734 | 738 | 91,900 |
2023/05/01 | 737 | 738 | 733 | 735 | 84,200 |
2023/04/28 | 733 | 735 | 730 | 733 | 19,200 |
2023/04/27 | 733 | 734 | 730 | 733 | 35,500 |
2023/04/26 | 734 | 735 | 733 | 733 | 3,300 |
2023/04/25 | 734 | 737 | 732 | 734 | 34,000 |
2023/04/24 | 737 | 738 | 733 | 733 | 17,000 |
2023/04/21 | 735 | 736 | 734 | 735 | 8,500 |
2023/04/20 | 737 | 739 | 735 | 735 | 25,900 |
2023/04/19 | 738 | 742 | 737 | 737 | 11,600 |
2023/04/18 | 739 | 740 | 737 | 738 | 10,000 |
2023/04/17 | 740 | 740 | 737 | 739 | 28,200 |
2023/04/14 | 736 | 737 | 733 | 736 | 12,600 |
2023/04/13 | 735 | 737 | 732 | 735 | 16,200 |
2023/04/12 | 735 | 737 | 735 | 736 | 8,300 |
2023/04/11 | 736 | 738 | 735 | 738 | 8,100 |
2023/04/10 | 739 | 739 | 735 | 736 | 14,200 |
2023/04/07 | 738 | 739 | 735 | 736 | 13,100 |
2023/04/06 | 736 | 739 | 736 | 737 | 2,700 |
2023/04/05 | 738 | 738 | 736 | 736 | 2,900 |
2023/04/04 | 738 | 738 | 736 | 737 | 3,400 |
2023/04/03 | 738 | 739 | 736 | 738 | 6,000 |
2023/03/31 | 735 | 738 | 734 | 735 | 11,600 |
2023/03/30 | 735 | 736 | 733 | 735 | 17,800 |
2023/03/29 | 741 | 742 | 739 | 741 | 25,500 |
2023/03/28 | 742 | 742 | 739 | 740 | 18,200 |
2023/03/27 | 741 | 742 | 738 | 740 | 29,500 |
2023/03/24 | 742 | 742 | 738 | 739 | 9,300 |
2023/03/23 | 740 | 742 | 738 | 742 | 7,000 |
2023/03/22 | 741 | 742 | 739 | 739 | 7,500 |
2023/03/20 | 739 | 743 | 737 | 739 | 15,300 |
2023/03/17 | 737 | 739 | 735 | 738 | 18,600 |
2023/03/16 | 737 | 737 | 735 | 737 | 8,700 |
2023/03/15 | 739 | 740 | 737 | 738 | 7,600 |
2023/03/14 | 737 | 741 | 735 | 741 | 13,600 |
2023/03/13 | 739 | 740 | 737 | 740 | 27,500 |
2023/03/10 | 740 | 740 | 736 | 740 | 57,700 |
2023/03/09 | 742 | 744 | 739 | 739 | 75,700 |
2023/03/08 | 741 | 747 | 740 | 743 | 28,600 |
2023/03/07 | 742 | 742 | 739 | 741 | 37,000 |
2023/03/06 | 741 | 745 | 741 | 742 | 18,500 |
2023/03/03 | 742 | 742 | 739 | 740 | 30,100 |
2023/03/02 | 742 | 744 | 739 | 740 | 21,400 |
2023/03/01 | 743 | 743 | 739 | 741 | 12,000 |
2023/02/28 | 740 | 745 | 740 | 744 | 15,500 |
2023/02/27 | 739 | 743 | 739 | 740 | 9,200 |
2023/02/24 | 741 | 742 | 739 | 741 | 8,400 |
2023/02/22 | 740 | 741 | 738 | 741 | 8,200 |
2023/02/21 | 739 | 741 | 739 | 741 | 7,300 |
2023/02/20 | 742 | 742 | 739 | 739 | 24,600 |
2023/02/17 | 739 | 742 | 738 | 742 | 13,000 |
2023/02/16 | 737 | 743 | 736 | 740 | 11,300 |
2023/02/15 | 741 | 742 | 739 | 739 | 5,700 |
2023/02/14 | 742 | 743 | 740 | 741 | 2,300 |
2023/02/13 | 742 | 742 | 738 | 742 | 3,600 |
2023/02/10 | 743 | 743 | 737 | 741 | 6,000 |
2023/02/09 | 741 | 743 | 737 | 739 | 3,200 |
2023/02/08 | 743 | 745 | 737 | 740 | 17,000 |
2023/02/07 | 738 | 743 | 736 | 740 | 7,000 |
2023/02/06 | 737 | 741 | 735 | 737 | 7,200 |
2023/02/03 | 741 | 743 | 736 | 736 | 16,700 |
2023/02/02 | 742 | 742 | 738 | 739 | 27,800 |
2023/02/01 | 746 | 746 | 741 | 742 | 6,100 |
2023/01/31 | 739 | 748 | 739 | 748 | 14,700 |
2023/01/30 | 743 | 744 | 741 | 742 | 3,500 |
2023/01/27 | 741 | 742 | 740 | 742 | 1,200 |
2023/01/26 | 741 | 743 | 740 | 741 | 2,700 |
2023/01/25 | 740 | 742 | 739 | 739 | 3,100 |
2023/01/24 | 742 | 744 | 740 | 741 | 3,800 |
2023/01/23 | 743 | 743 | 739 | 742 | 2,500 |
2023/01/20 | 736 | 743 | 736 | 743 | 2,500 |
2023/01/19 | 736 | 738 | 736 | 737 | 3,000 |
2023/01/18 | 737 | 741 | 736 | 738 | 1,400 |
2023/01/17 | 739 | 739 | 735 | 737 | 3,700 |
2023/01/16 | 743 | 743 | 736 | 738 | 5,700 |
2023/01/13 | 742 | 743 | 739 | 740 | 5,800 |
2023/01/12 | 750 | 750 | 741 | 742 | 8,000 |
2023/01/11 | 748 | 748 | 738 | 746 | 6,600 |
2023/01/10 | 733 | 740 | 733 | 740 | 6,200 |
2023/01/06 | 733 | 735 | 731 | 733 | 3,300 |
2023/01/05 | 733 | 736 | 731 | 733 | 4,100 |
2023/01/04 | 739 | 739 | 730 | 733 | 3,200 |