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
2004/12/30 780 780 780 780 4,000
2004/12/29 780 785 780 780 11,000
2004/12/28 780 780 780 780 5,000
2004/12/27 760 770 760 770 5,000
2004/12/22 756 756 750 755 24,000
2004/12/21 720 730 720 726 12,000
2004/12/16 701 710 701 710 32,000
2004/12/15 700 706 700 705 5,000
2004/12/13 698 720 698 710 12,000
2004/12/10 730 730 711 720 35,000
2004/12/09 740 740 740 740 5,000
2004/12/07 745 745 745 745 6,000
2004/12/03 741 750 741 745 8,000
2004/12/02 750 755 750 750 4,000
2004/12/01 739 747 739 740 14,000
2004/11/30 730 740 730 740 16,000
2004/11/29 720 720 720 720 15,000
2004/11/26 715 720 715 720 30,000
2004/11/25 721 721 718 720 23,000
2004/11/24 712 720 712 719 11,000
2004/11/22 700 710 700 700 13,000
2004/11/19 700 705 700 700 13,000
2004/11/18 692 705 692 700 151,000
2004/11/17 675 701 675 692 20,000
2004/11/16 641 647 630 644 19,000
2004/11/15 618 625 618 624 12,000
2004/11/12 619 619 600 613 34,000
2004/11/11 604 620 602 619 49,000
2004/11/10 624 625 561 590 43,000
2004/11/09 635 635 630 630 8,000
2004/11/08 630 640 630 637 8,000
2004/11/05 680 680 670 670 4,000
2004/11/04 680 680 680 680 12,000
2004/11/02 689 689 689 689 1,000
2004/11/01 681 725 681 690 28,000
2004/10/29 681 690 675 690 15,000
2004/10/28 680 680 680 680 11,000
2004/10/27 680 690 679 680 15,000
2004/10/26 731 740 670 680 33,000
2004/10/25 750 750 723 730 31,000
2004/10/22 770 770 770 770 22,000
2004/10/21 870 870 870 870 2,000
2004/10/20 970 970 970 970 2,000
2004/10/19 970 970 970 970 1,000
2004/10/18 969 970 969 970 9,000
2004/10/15 959 970 959 970 4,000
2004/10/14 960 960 950 959 7,000
2004/10/12 950 950 950 950 12,000
2004/10/08 1,000 1,000 1,000 1,000 13,000
2004/10/07 1,000 1,000 1,000 1,000 2,000
2004/10/06 1,000 1,000 1,000 1,000 5,000
2004/10/05 1,000 1,010 1,000 1,000 7,000
2004/10/04 1,010 1,010 1,010 1,010 5,000
2004/10/01 1,000 1,020 1,000 1,000 11,000
2004/09/30 999 1,020 999 1,000 15,000
2004/09/29 1,000 1,000 1,000 1,000 12,000
2004/09/28 1,010 1,010 1,000 1,000 10,000
2004/09/24 1,000 1,000 1,000 1,000 13,000
2004/09/22 1,000 1,000 980 1,000 27,000
2004/09/21 1,000 1,000 1,000 1,000 13,000
2004/09/17 1,000 1,000 1,000 1,000 19,000
2004/09/16 1,000 1,000 1,000 1,000 8,000
2004/09/15 1,000 1,000 1,000 1,000 13,000
2004/09/14 1,010 1,010 1,010 1,010 1,000
2004/09/13 1,010 1,010 1,010 1,010 1,000
2004/09/10 1,020 1,020 1,020 1,020 1,000
2004/09/09 1,000 1,020 1,000 1,000 5,000
2004/09/08 1,000 1,000 1,000 1,000 16,000
2004/09/07 1,000 1,000 1,000 1,000 9,000
2004/09/06 1,000 1,000 1,000 1,000 4,000
2004/09/03 1,000 1,000 1,000 1,000 11,000
2004/09/02 1,000 1,000 1,000 1,000 10,000
2004/09/01 1,010 1,010 1,010 1,010 1,000
2004/08/31 1,040 1,040 1,000 1,010 6,000
2004/08/30 1,000 1,000 1,000 1,000 5,000
2004/08/27 995 995 995 995 1,000
2004/08/26 1,000 1,000 990 990 8,000
2004/08/25 990 1,000 990 1,000 9,000
2004/08/24 990 990 990 990 5,000
2004/08/23 990 990 990 990 4,000
2004/08/20 1,000 1,000 990 990 2,000
2004/08/19 989 1,000 989 1,000 13,000
2004/08/18 970 970 970 970 7,000
2004/08/17 960 970 960 970 3,000
2004/08/16 940 950 940 950 7,000
2004/08/13 940 940 930 930 4,000
2004/08/12 960 960 960 960 1,000
2004/08/11 960 960 960 960 1,000
2004/08/10 940 940 940 940 9,000
2004/08/09 940 940 940 940 5,000
2004/08/06 951 951 940 940 15,000
2004/08/05 940 979 939 979 28,000
2004/08/04 920 935 916 930 19,000
2004/08/03 930 930 910 910 11,000
2004/08/02 933 935 930 935 14,000
2004/07/30 928 930 918 930 12,000
2004/07/29 931 931 925 930 10,000
2004/07/28 911 936 910 927 53,000
2004/07/27 888 905 884 900 69,000
2004/07/26 880 886 880 880 36,000
2004/07/23 880 880 870 880 12,000
2004/07/22 868 884 868 884 9,000
2004/07/21 854 855 854 855 3,000
2004/07/20 820 830 820 830 3,000
2004/07/16 825 825 805 805 3,000
2004/07/15 825 825 825 825 2,000
2004/07/14 825 825 825 825 6,000
2004/07/13 825 825 825 825 2,000
2004/07/12 811 820 811 820 6,000
2004/07/09 821 821 821 821 3,000
2004/07/08 821 821 821 821 1,000
2004/07/07 825 825 821 821 2,000
2004/07/06 840 840 840 840 3,000
2004/07/05 860 860 810 831 10,000
2004/07/02 860 861 850 860 10,000
2004/07/01 871 872 850 860 23,000
2004/06/30 862 871 862 871 6,000
2004/06/29 864 865 861 862 14,000
2004/06/28 860 864 860 864 10,000
2004/06/25 870 870 856 860 13,000
2004/06/24 860 880 860 880 10,000
2004/06/23 860 861 859 861 11,000
2004/06/22 857 861 857 860 8,000
2004/06/21 856 856 853 856 5,000
2004/06/18 851 856 851 856 5,000
2004/06/17 851 851 850 850 14,000
2004/06/16 850 851 850 851 3,000
2004/06/15 860 870 860 860 6,000
2004/06/14 880 880 850 860 13,000
2004/06/11 910 910 890 890 6,000
2004/06/10 830 870 830 870 8,000
2004/06/09 838 838 830 830 2,000
2004/06/08 840 840 830 839 13,000
2004/06/07 836 845 835 840 14,000
2004/06/04 840 840 830 831 12,000
2004/06/03 874 875 840 840 25,000
2004/06/02 890 890 870 875 34,000
2004/06/01 900 900 890 890 6,000
2004/05/31 890 890 890 890 5,000
2004/05/28 870 890 870 890 2,000
2004/05/27 880 880 870 870 15,000
2004/05/26 880 880 880 880 3,000
2004/05/25 871 871 870 870 2,000
2004/05/24 840 851 839 850 16,000
2004/05/21 844 844 840 840 9,000
2004/05/20 860 865 843 850 21,000
2004/05/19 870 873 860 860 31,000
2004/05/18 860 870 860 870 11,000
2004/05/17 872 875 840 840 17,000
2004/05/14 880 900 870 870 9,000
2004/05/13 871 871 871 871 1,000
2004/05/12 879 882 850 870 16,000
2004/05/11 870 870 865 870 8,000
2004/05/10 890 892 877 877 15,000
2004/05/06 900 900 885 885 15,000
2004/04/30 901 901 901 901 4,000
2004/04/28 920 920 900 900 16,000
2004/04/27 930 930 900 900 7,000
2004/04/26 925 930 925 930 11,000
2004/04/23 929 929 929 929 3,000
2004/04/22 930 930 930 930 5,000
2004/04/21 939 940 930 930 11,000
2004/04/20 930 950 930 940 6,000
2004/04/19 910 945 910 915 9,000
2004/04/16 900 920 900 910 9,000
2004/04/15 930 930 900 900 3,000
2004/04/14 950 950 950 950 9,000
2004/04/13 930 970 930 950 16,000
2004/04/12 870 920 870 915 24,000
2004/04/09 880 890 880 890 18,000
2004/04/08 877 900 877 900 12,000
2004/04/07 830 878 830 878 27,000
2004/04/06 827 840 827 830 10,000
2004/04/05 820 840 820 820 11,000
2004/04/02 812 819 800 819 7,000
2004/04/01 801 810 800 810 9,000
2004/03/31 795 802 785 801 26,000
2004/03/30 790 790 785 785 12,000
2004/03/29 784 784 780 780 5,000
2004/03/26 784 784 784 784 6,000
2004/03/25 800 800 790 790 11,000
2004/03/24 802 804 800 802 8,000
2004/03/23 802 807 800 800 13,000
2004/03/22 790 800 790 800 4,000
2004/03/19 811 811 770 770 9,000
2004/03/18 809 809 801 805 7,000
2004/03/17 801 810 800 800 8,000
2004/03/16 799 800 799 800 16,000
2004/03/15 805 805 800 800 52,000
2004/03/12 820 820 810 810 12,000
2004/03/11 810 825 810 825 8,000
2004/03/10 810 820 810 810 9,000
2004/03/09 790 800 790 800 5,000
2004/03/05 765 780 765 780 8,000
2004/03/04 780 785 761 775 60,000
2004/03/03 810 810 781 781 12,000
2004/03/02 820 820 816 816 20,000
2004/03/01 820 820 820 820 3,000
2004/02/27 830 831 830 830 9,000
2004/02/26 850 850 820 820 28,000
2004/02/25 765 840 762 840 117,000
2004/02/24 750 762 749 762 107,000
2004/02/23 753 760 750 750 44,000
2004/02/20 735 765 735 750 121,000
2004/02/19 756 760 750 750 25,000
2004/02/18 741 755 741 755 36,000
2004/02/17 739 739 735 738 9,000
2004/02/16 740 740 735 739 23,000
2004/02/13 750 752 740 740 25,000
2004/02/12 738 750 738 750 34,000
2004/02/10 740 740 730 734 31,000
2004/02/09 735 745 735 740 11,000
2004/02/06 745 745 735 735 3,000
2004/02/05 763 763 750 750 14,000
2004/02/04 760 765 760 760 3,000
2004/02/03 780 780 770 770 8,000
2004/02/02 789 790 781 781 4,000
2004/01/30 795 805 790 790 15,000
2004/01/29 795 810 795 800 35,000
2004/01/28 770 790 770 785 38,000
2004/01/27 745 770 745 760 21,000
2004/01/26 720 735 720 735 22,000
2004/01/23 725 735 725 725 6,000
2004/01/22 725 735 705 735 19,000
2004/01/21 725 730 725 725 4,000
2004/01/20 731 735 720 725 11,000
2004/01/19 725 725 725 725 14,000
2004/01/16 725 725 725 725 4,000
2004/01/15 735 735 725 725 5,000
2004/01/14 740 740 735 735 7,000
2004/01/13 745 755 745 745 10,000
2004/01/09 750 760 750 760 7,000
2004/01/08 750 760 750 750 22,000
2004/01/07 730 765 730 750 23,000
2004/01/06 735 740 725 725 7,000
2004/01/05 731 747 731 740 7,000

このページの先頭へ