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
2026/05/01 1,487 1,491 1,487 1,491 46,300
2026/04/30 1,488 1,489 1,487 1,488 25,200
2026/04/28 1,487 1,489 1,487 1,488 53,300
2026/04/27 1,486 1,487 1,486 1,487 47,500
2026/04/24 1,485 1,487 1,485 1,486 43,300
2026/04/23 1,486 1,486 1,485 1,485 18,200
2026/04/22 1,486 1,486 1,485 1,486 19,600
2026/04/21 1,484 1,487 1,484 1,485 30,100
2026/04/20 1,485 1,486 1,482 1,484 63,200
2026/04/17 1,487 1,487 1,486 1,486 21,200
2026/04/16 1,488 1,490 1,485 1,487 40,900
2026/04/15 1,487 1,490 1,487 1,488 4,900
2026/04/14 1,488 1,489 1,486 1,487 32,500
2026/04/13 1,488 1,489 1,485 1,488 22,500
2026/04/10 1,490 1,490 1,488 1,488 14,300
2026/04/09 1,489 1,490 1,488 1,490 113,800
2026/04/08 1,490 1,491 1,489 1,490 31,300
2026/04/07 1,484 1,491 1,484 1,489 42,600
2026/04/06 1,489 1,490 1,485 1,486 30,900
2026/04/03 1,489 1,489 1,487 1,489 21,700
2026/03/27 1,477 1,479 1,477 1,477 15,000
2026/03/26 1,478 1,480 1,477 1,478 20,300
2026/03/25 1,477 1,479 1,476 1,477 18,700
2026/03/24 1,478 1,479 1,475 1,476 13,200
2026/03/23 1,476 1,476 1,474 1,474 14,700
2026/03/19 1,479 1,480 1,478 1,478 18,400
2026/03/18 1,479 1,481 1,479 1,479 11,000
2026/03/17 1,480 1,482 1,479 1,479 9,100
2026/03/16 1,485 1,486 1,479 1,479 19,000
2026/03/13 1,477 1,488 1,477 1,486 39,400
2026/03/12 1,476 1,481 1,475 1,477 63,600
2026/03/11 1,476 1,477 1,475 1,476 60,200
2026/03/10 1,476 1,477 1,474 1,475 29,500
2026/03/09 1,475 1,477 1,474 1,475 45,300
2026/03/06 1,475 1,477 1,475 1,476 18,600
2026/03/05 1,476 1,477 1,475 1,475 26,600
2026/03/04 1,475 1,476 1,473 1,475 114,200
2026/03/03 1,477 1,478 1,475 1,475 55,100
2026/03/02 1,477 1,478 1,477 1,478 30,800
2026/02/27 1,477 1,479 1,477 1,478 44,200
2026/02/26 1,477 1,479 1,477 1,478 70,900
2026/02/25 1,476 1,478 1,476 1,476 70,400
2026/02/24 1,477 1,478 1,475 1,476 66,600
2026/02/20 1,478 1,479 1,476 1,477 123,400
2026/02/19 1,478 1,478 1,477 1,478 125,400
2026/02/18 1,478 1,480 1,477 1,478 198,300
2026/02/17 1,477 1,479 1,476 1,479 239,500
2026/02/16 1,480 1,487 1,474 1,479 477,400
2026/02/13 1,422 1,422 1,422 1,422 13,700
2026/02/12 1,122 1,122 1,122 1,122 14,400
2026/02/10 970 973 956 972 20,600
2026/02/09 970 970 950 968 17,700
2026/02/06 951 980 944 964 48,700
2026/02/05 951 957 942 957 7,600
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

このページの先頭へ