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
2026/02/04 945 950 937 950 9,400
2026/02/03 944 952 943 945 7,800
2026/02/02 949 951 941 941 11,700
2026/01/30 935 945 930 944 9,800
2026/01/29 933 938 927 935 13,500
2026/01/28 936 937 928 929 16,700
2026/01/27 944 946 936 936 7,600
2026/01/26 941 944 935 940 10,800
2026/01/23 931 945 931 941 9,500
2026/01/22 928 940 928 936 6,700
2026/01/21 922 937 922 926 19,300
2026/01/20 951 951 925 933 31,500
2026/01/19 958 958 947 956 11,300
2026/01/16 949 951 943 949 8,800
2026/01/15 946 952 944 952 14,100
2026/01/14 957 958 946 947 11,000
2026/01/13 961 961 943 950 33,900
2026/01/09 954 956 950 956 8,400
2026/01/08 950 954 947 951 11,000
2026/01/07 947 950 945 950 8,100
2026/01/06 945 949 940 947 14,800
2026/01/05 938 945 932 943 19,500
2025/12/30 938 942 931 932 19,400
2025/12/29 945 945 936 938 15,500
2025/12/26 934 940 928 937 18,900
2025/12/25 925 931 925 928 11,600
2025/12/24 920 927 916 923 7,600
2025/12/23 918 920 916 917 5,300
2025/12/22 920 920 915 916 7,700
2025/12/19 918 918 914 917 6,000
2025/12/18 913 916 910 916 3,600
2025/12/17 911 920 908 908 10,500
2025/12/16 917 917 908 909 5,900
2025/12/15 906 923 901 915 17,400
2025/12/12 907 910 903 905 7,400
2025/12/11 905 909 902 903 10,700
2025/12/10 908 909 903 907 8,300
2025/12/09 909 909 906 908 4,200
2025/12/08 913 916 907 909 13,500
2025/12/05 918 918 911 912 5,500
2025/12/04 914 918 914 918 2,000
2025/12/03 912 919 911 918 3,600
2025/12/02 917 920 911 913 10,200
2025/12/01 929 929 916 916 12,200
2025/11/28 919 925 918 925 3,200
2025/11/27 909 941 909 919 25,200
2025/11/26 903 908 903 906 5,800
2025/11/25 905 910 903 903 7,700
2025/11/21 898 904 894 901 9,100
2025/11/20 896 898 892 897 10,900
2025/11/19 898 905 890 893 28,300
2025/11/18 906 910 898 898 26,500
2025/11/17 919 919 902 912 12,400
2025/11/14 918 923 911 919 7,000
2025/11/13 915 923 909 923 5,900
2025/11/12 907 917 902 913 10,500
2025/11/11 910 910 897 902 20,500
2025/11/10 904 911 901 910 18,400
2025/11/07 912 925 903 906 64,700
2025/11/06 930 948 924 940 14,400
2025/11/05 941 941 911 930 50,700
2025/11/04 962 962 938 941 43,200
2025/10/31 965 968 960 963 4,000
2025/10/30 964 966 959 962 7,100
2025/10/29 980 980 964 964 12,800
2025/10/28 992 993 976 980 16,600
2025/10/27 999 999 982 988 11,700
2025/10/24 986 997 986 990 13,900
2025/10/23 983 983 977 980 10,500
2025/10/22 971 979 969 976 4,700
2025/10/21 966 972 963 971 9,700
2025/10/20 965 969 956 965 6,700
2025/10/17 953 984 948 951 17,100
2025/10/16 961 961 949 949 6,900
2025/10/15 943 961 943 961 6,600
2025/10/14 950 952 930 940 32,600
2025/10/10 963 970 957 967 19,500
2025/10/09 970 977 969 970 5,100
2025/10/08 976 982 970 970 4,600
2025/10/07 989 989 965 975 24,300
2025/10/06 966 987 965 976 16,400
2025/10/03 963 968 955 959 9,500
2025/10/02 960 965 955 961 12,500
2025/10/01 982 982 955 963 28,500
2025/09/30 990 993 980 980 15,000
2025/09/29 999 999 985 994 10,700
2025/09/26 999 1,010 999 1,002 7,100
2025/09/25 1,016 1,016 1,001 1,001 5,500
2025/09/24 1,004 1,016 998 1,007 15,000
2025/09/22 1,017 1,017 1,006 1,007 6,700
2025/09/19 1,016 1,030 1,007 1,015 13,800
2025/09/18 1,001 1,015 1,001 1,015 18,400
2025/09/17 1,030 1,030 1,001 1,005 22,400
2025/09/16 1,036 1,036 1,016 1,030 19,600
2025/09/12 1,060 1,060 1,023 1,036 23,900
2025/09/11 1,044 1,058 1,031 1,058 35,100
2025/09/10 1,039 1,053 1,036 1,044 20,300
2025/09/09 1,033 1,046 1,026 1,031 19,800
2025/09/08 1,026 1,034 1,020 1,025 15,300
2025/09/05 1,022 1,022 1,008 1,015 26,400
2025/09/04 1,014 1,038 964 1,022 143,000
2025/09/03 1,009 1,021 1,006 1,013 19,000
2025/09/02 1,004 1,008 996 1,004 5,800
2025/09/01 988 1,008 988 999 15,800
2025/08/29 1,009 1,010 988 991 21,500
2025/08/28 1,006 1,012 998 1,012 18,600
2025/08/27 1,029 1,029 1,009 1,012 14,500
2025/08/26 1,015 1,029 1,003 1,022 25,400
2025/08/25 1,009 1,035 1,000 1,020 22,500
2025/08/22 1,050 1,050 1,011 1,013 27,700
2025/08/21 1,041 1,056 1,035 1,048 18,800
2025/08/20 1,065 1,065 1,034 1,041 11,700
2025/08/19 1,037 1,071 1,021 1,068 36,100
2025/08/18 1,065 1,065 1,027 1,037 23,500
2025/08/15 1,070 1,096 1,062 1,068 34,300
2025/08/14 1,021 1,069 1,021 1,069 41,300
2025/08/13 1,018 1,040 1,009 1,021 25,800
2025/08/12 997 1,015 991 1,006 23,100
2025/08/08 980 1,000 961 990 60,600
2025/08/07 957 978 950 971 30,000
2025/08/06 944 954 932 948 25,400
2025/08/05 947 966 945 945 21,300
2025/08/04 947 972 946 953 32,000
2025/08/01 1,012 1,012 973 977 24,900
2025/07/31 1,016 1,047 1,001 1,005 33,100
2025/07/30 982 1,019 977 1,014 50,500
2025/07/29 969 994 969 974 29,000
2025/07/28 960 976 950 969 17,800
2025/07/25 939 959 939 958 19,800
2025/07/24 939 945 932 939 13,000
2025/07/23 946 954 926 932 18,700
2025/07/22 931 941 912 941 17,100
2025/07/18 914 937 914 930 22,000
2025/07/17 905 915 903 912 11,000
2025/07/16 902 914 899 902 13,100
2025/07/15 901 906 899 902 10,200
2025/07/14 909 910 900 900 15,700
2025/07/11 902 902 895 900 4,600
2025/07/10 904 905 893 893 10,600
2025/07/09 896 908 894 898 12,800
2025/07/08 896 896 888 894 4,400
2025/07/07 889 899 881 891 8,200
2025/07/04 883 886 879 881 5,400
2025/07/03 886 894 880 883 7,800
2025/07/02 891 896 885 886 6,900
2025/07/01 885 893 885 889 7,800
2025/06/30 873 889 873 885 6,900
2025/06/27 875 880 871 877 6,100
2025/06/26 874 876 869 872 3,800
2025/06/25 876 876 867 872 2,300
2025/06/24 867 876 864 875 7,700
2025/06/23 868 870 863 867 12,600
2025/06/20 869 877 862 863 7,000
2025/06/19 867 867 862 865 2,200
2025/06/18 860 866 860 861 3,100
2025/06/17 860 864 858 860 2,800
2025/06/16 862 869 859 862 14,100
2025/06/13 869 870 861 862 8,400
2025/06/12 864 868 861 864 7,100
2025/06/11 861 865 859 860 5,600
2025/06/10 861 865 860 861 4,900
2025/06/09 860 864 860 861 2,300
2025/06/06 866 866 859 860 2,400
2025/06/05 859 864 859 860 10,200
2025/06/04 859 860 858 858 9,900
2025/06/03 858 859 856 858 3,000
2025/06/02 856 860 855 855 2,200
2025/05/30 856 860 854 856 3,000
2025/05/29 859 859 853 856 5,800
2025/05/28 860 860 850 860 9,100
2025/05/27 858 860 852 860 5,800
2025/05/26 856 865 852 852 5,000
2025/05/23 851 857 847 856 5,400
2025/05/22 853 856 850 851 4,000
2025/05/21 858 858 853 853 2,500
2025/05/20 860 862 856 858 4,100
2025/05/19 864 864 860 862 4,800
2025/05/16 853 860 852 856 3,600
2025/05/15 850 861 846 846 5,800
2025/05/14 852 852 847 852 3,700
2025/05/13 861 861 846 851 9,400
2025/05/12 872 872 854 858 6,600
2025/05/09 850 875 850 869 22,300
2025/05/08 861 866 834 845 31,300
2025/05/07 822 857 822 851 23,700
2025/05/02 820 827 817 818 7,200
2025/05/01 823 823 813 818 7,700
2025/04/30 817 825 817 819 8,000
2025/04/28 819 823 818 819 2,400
2025/04/25 818 821 818 819 1,500
2025/04/24 821 821 818 818 2,300
2025/04/23 819 829 819 821 4,300
2025/04/22 818 823 815 823 4,000
2025/04/21 821 823 818 819 1,900
2025/04/18 820 826 820 821 2,700
2025/04/17 827 827 820 820 1,000
2025/04/16 825 825 818 818 5,400
2025/04/15 829 830 822 825 2,700
2025/04/14 830 830 822 824 5,600
2025/04/11 812 870 812 830 49,500

このページの先頭へ