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 |
---|---|---|---|---|---|
2006/12/29 | 650 | 652 | 641 | 650 | 5,300 |
2006/12/28 | 653 | 659 | 650 | 659 | 13,900 |
2006/12/27 | 653 | 654 | 653 | 654 | 5,200 |
2006/12/26 | 653 | 653 | 652 | 653 | 7,700 |
2006/12/25 | 656 | 660 | 630 | 652 | 27,300 |
2006/12/22 | 656 | 658 | 655 | 658 | 9,000 |
2006/12/21 | 678 | 680 | 652 | 655 | 42,300 |
2006/12/20 | 669 | 679 | 660 | 670 | 12,100 |
2006/12/19 | 645 | 664 | 645 | 660 | 8,400 |
2006/12/18 | 646 | 646 | 641 | 645 | 10,100 |
2006/12/15 | 647 | 649 | 645 | 648 | 3,800 |
2006/12/14 | 653 | 656 | 650 | 650 | 6,300 |
2006/12/13 | 660 | 660 | 650 | 651 | 104,900 |
2006/12/12 | 660 | 670 | 660 | 665 | 115,700 |
2006/12/11 | 665 | 665 | 650 | 654 | 21,400 |
2006/12/08 | 670 | 675 | 665 | 673 | 23,400 |
2006/12/07 | 667 | 670 | 665 | 670 | 52,000 |
2006/12/06 | 657 | 678 | 657 | 670 | 2,700 |
2006/12/05 | 678 | 678 | 665 | 666 | 1,000 |
2006/12/04 | 648 | 680 | 647 | 680 | 28,100 |
2006/12/01 | 644 | 653 | 643 | 653 | 2,900 |
2006/11/30 | 634 | 680 | 634 | 642 | 6,900 |
2006/11/29 | 625 | 634 | 625 | 634 | 5,500 |
2006/11/28 | 623 | 626 | 623 | 623 | 23,700 |
2006/11/27 | 619 | 625 | 619 | 624 | 9,000 |
2006/11/24 | 618 | 635 | 618 | 622 | 8,200 |
2006/11/22 | 625 | 627 | 615 | 623 | 14,600 |
2006/11/21 | 625 | 635 | 625 | 630 | 2,900 |
2006/11/20 | 667 | 667 | 611 | 650 | 9,500 |
2006/11/17 | 670 | 670 | 661 | 670 | 3,900 |
2006/11/16 | 675 | 680 | 670 | 670 | 9,400 |
2006/11/15 | 680 | 687 | 680 | 681 | 2,800 |
2006/11/14 | 675 | 680 | 675 | 680 | 2,900 |
2006/11/13 | 670 | 675 | 670 | 670 | 13,500 |
2006/11/10 | 669 | 669 | 668 | 669 | 2,600 |
2006/11/09 | 672 | 673 | 669 | 671 | 57,100 |
2006/11/08 | 677 | 679 | 674 | 676 | 5,800 |
2006/11/07 | 675 | 679 | 673 | 677 | 5,500 |
2006/11/06 | 676 | 676 | 673 | 674 | 3,100 |
2006/11/02 | 670 | 675 | 670 | 673 | 4,700 |
2006/11/01 | 679 | 680 | 675 | 679 | 2,700 |
2006/10/31 | 670 | 678 | 670 | 678 | 8,800 |
2006/10/30 | 680 | 680 | 675 | 675 | 4,100 |
2006/10/27 | 677 | 680 | 677 | 680 | 700 |
2006/10/26 | 679 | 679 | 676 | 679 | 2,700 |
2006/10/25 | 681 | 686 | 679 | 680 | 11,500 |
2006/10/24 | 683 | 686 | 680 | 681 | 6,700 |
2006/10/23 | 679 | 690 | 679 | 689 | 5,100 |
2006/10/20 | 677 | 679 | 676 | 679 | 7,300 |
2006/10/19 | 679 | 685 | 678 | 679 | 3,800 |
2006/10/18 | 671 | 678 | 670 | 678 | 2,200 |
2006/10/17 | 672 | 675 | 670 | 672 | 6,000 |
2006/10/16 | 670 | 680 | 669 | 674 | 10,800 |
2006/10/13 | 669 | 675 | 661 | 670 | 10,800 |
2006/10/12 | 660 | 675 | 660 | 675 | 13,600 |
2006/10/11 | 682 | 682 | 660 | 670 | 26,500 |
2006/10/10 | 705 | 705 | 680 | 690 | 11,800 |
2006/10/06 | 715 | 717 | 711 | 711 | 7,000 |
2006/10/05 | 715 | 716 | 715 | 715 | 900 |
2006/10/04 | 721 | 721 | 715 | 715 | 4,800 |
2006/10/03 | 727 | 730 | 720 | 722 | 2,400 |
2006/10/02 | 720 | 724 | 720 | 720 | 8,400 |
2006/09/29 | 720 | 720 | 706 | 715 | 14,000 |
2006/09/28 | 720 | 734 | 720 | 734 | 4,900 |
2006/09/27 | 698 | 717 | 695 | 717 | 5,700 |
2006/09/26 | 715 | 715 | 690 | 698 | 20,200 |
2006/09/25 | 725 | 725 | 716 | 722 | 5,600 |
2006/09/22 | 708 | 748 | 708 | 725 | 14,000 |
2006/09/21 | 708 | 711 | 701 | 701 | 11,100 |
2006/09/20 | 710 | 710 | 700 | 709 | 13,100 |
2006/09/19 | 711 | 715 | 710 | 715 | 8,800 |
2006/09/15 | 728 | 728 | 716 | 718 | 6,200 |
2006/09/14 | 748 | 750 | 724 | 730 | 13,900 |
2006/09/13 | 750 | 753 | 748 | 751 | 5,000 |
2006/09/12 | 768 | 768 | 750 | 758 | 16,700 |
2006/09/11 | 771 | 775 | 768 | 772 | 9,300 |
2006/09/08 | 760 | 770 | 760 | 765 | 8,800 |
2006/09/07 | 754 | 770 | 754 | 758 | 19,200 |
2006/09/06 | 780 | 780 | 753 | 753 | 48,000 |
2006/09/05 | 790 | 793 | 785 | 789 | 13,100 |
2006/09/04 | 801 | 802 | 799 | 800 | 17,100 |
2006/09/01 | 805 | 808 | 802 | 803 | 5,500 |
2006/08/31 | 810 | 812 | 810 | 811 | 5,200 |
2006/08/30 | 817 | 820 | 813 | 813 | 3,500 |
2006/08/29 | 819 | 820 | 818 | 819 | 900 |
2006/08/28 | 817 | 819 | 817 | 819 | 800 |
2006/08/25 | 829 | 829 | 815 | 816 | 7,900 |
2006/08/24 | 830 | 835 | 830 | 835 | 1,700 |
2006/08/23 | 826 | 829 | 825 | 825 | 3,700 |
2006/08/22 | 837 | 840 | 830 | 835 | 2,500 |
2006/08/21 | 840 | 840 | 832 | 837 | 1,200 |
2006/08/18 | 827 | 831 | 821 | 831 | 1,500 |
2006/08/17 | 828 | 830 | 825 | 826 | 2,000 |
2006/08/16 | 837 | 837 | 825 | 828 | 1,800 |
2006/08/15 | 820 | 840 | 820 | 840 | 700 |
2006/08/14 | 845 | 848 | 813 | 820 | 4,100 |
2006/08/11 | 811 | 815 | 811 | 812 | 1,000 |
2006/08/10 | 810 | 819 | 810 | 815 | 4,000 |
2006/08/09 | 821 | 821 | 817 | 821 | 3,300 |
2006/08/08 | 830 | 830 | 821 | 825 | 2,900 |
2006/08/07 | 850 | 851 | 840 | 840 | 4,200 |
2006/08/04 | 852 | 852 | 850 | 850 | 3,400 |
2006/08/03 | 855 | 855 | 855 | 855 | 200 |
2006/08/01 | 859 | 859 | 859 | 859 | 500 |
2006/07/31 | 860 | 862 | 859 | 859 | 400 |
2006/07/28 | 855 | 859 | 855 | 859 | 300 |
2006/07/27 | 850 | 855 | 846 | 855 | 2,700 |
2006/07/26 | 855 | 855 | 855 | 855 | 500 |
2006/07/25 | 853 | 860 | 853 | 854 | 1,500 |
2006/07/24 | 852 | 860 | 852 | 860 | 1,500 |
2006/07/21 | 900 | 900 | 900 | 900 | 100 |
2006/07/20 | 900 | 900 | 890 | 900 | 18,900 |
2006/07/19 | 900 | 908 | 900 | 901 | 3,600 |
2006/07/18 | 905 | 907 | 898 | 900 | 19,200 |
2006/07/14 | 896 | 910 | 896 | 907 | 2,700 |
2006/07/13 | 889 | 901 | 878 | 895 | 11,000 |
2006/07/12 | 886 | 889 | 880 | 886 | 7,200 |
2006/07/11 | 851 | 861 | 851 | 861 | 5,300 |
2006/07/10 | 850 | 851 | 850 | 851 | 200 |
2006/07/07 | 860 | 870 | 860 | 861 | 2,000 |
2006/07/06 | 860 | 890 | 860 | 890 | 1,600 |
2006/07/05 | 853 | 863 | 851 | 851 | 2,400 |
2006/07/04 | 890 | 890 | 864 | 864 | 1,600 |
2006/07/03 | 875 | 880 | 840 | 840 | 3,200 |
2006/06/30 | 905 | 905 | 873 | 900 | 4,600 |
2006/06/29 | 898 | 898 | 890 | 898 | 1,900 |
2006/06/28 | 882 | 882 | 872 | 878 | 1,600 |
2006/06/27 | 909 | 915 | 870 | 872 | 7,000 |
2006/06/26 | 915 | 920 | 911 | 920 | 64,100 |
2006/06/23 | 880 | 945 | 870 | 920 | 26,700 |
2006/06/22 | 878 | 880 | 872 | 878 | 42,400 |
2006/06/21 | 860 | 868 | 860 | 861 | 7,500 |
2006/06/20 | 854 | 858 | 845 | 858 | 5,100 |
2006/06/19 | 845 | 855 | 831 | 845 | 115,700 |
2006/06/16 | 840 | 845 | 826 | 826 | 15,800 |
2006/06/15 | 852 | 852 | 845 | 845 | 6,200 |
2006/06/14 | 835 | 835 | 815 | 820 | 26,100 |
2006/06/13 | 838 | 838 | 833 | 835 | 10,600 |
2006/06/12 | 840 | 840 | 822 | 838 | 29,700 |
2006/06/09 | 822 | 850 | 822 | 850 | 17,500 |
2006/06/08 | 847 | 848 | 829 | 848 | 3,400 |
2006/06/07 | 848 | 848 | 848 | 848 | 500 |
2006/06/06 | 859 | 859 | 845 | 848 | 21,500 |
2006/06/05 | 855 | 856 | 850 | 855 | 4,100 |
2006/06/02 | 848 | 855 | 840 | 855 | 14,600 |
2006/06/01 | 850 | 850 | 840 | 848 | 11,400 |
2006/05/31 | 850 | 855 | 839 | 850 | 14,800 |
2006/05/30 | 849 | 850 | 849 | 849 | 9,600 |
2006/05/29 | 851 | 851 | 847 | 847 | 14,200 |
2006/05/26 | 826 | 845 | 823 | 845 | 39,100 |
2006/05/25 | 825 | 834 | 825 | 834 | 700 |
2006/05/24 | 828 | 830 | 825 | 826 | 1,900 |
2006/05/23 | 827 | 837 | 827 | 829 | 1,300 |
2006/05/22 | 825 | 839 | 825 | 838 | 1,100 |
2006/05/19 | 829 | 829 | 822 | 822 | 1,300 |
2006/05/18 | 816 | 816 | 814 | 814 | 4,200 |
2006/05/17 | 816 | 825 | 816 | 825 | 1,900 |
2006/05/16 | 827 | 827 | 820 | 820 | 3,600 |
2006/05/15 | 838 | 838 | 820 | 825 | 13,400 |
2006/05/12 | 839 | 840 | 830 | 839 | 3,100 |
2006/05/11 | 821 | 831 | 820 | 829 | 8,000 |
2006/05/10 | 842 | 842 | 825 | 830 | 11,200 |
2006/05/09 | 853 | 853 | 848 | 850 | 2,600 |
2006/05/08 | 850 | 854 | 850 | 850 | 2,300 |
2006/05/02 | 826 | 845 | 826 | 845 | 2,600 |
2006/05/01 | 833 | 835 | 833 | 835 | 400 |
2006/04/28 | 835 | 840 | 832 | 835 | 1,000 |
2006/04/27 | 841 | 841 | 835 | 835 | 400 |
2006/04/26 | 855 | 855 | 840 | 840 | 700 |
2006/04/25 | 850 | 856 | 835 | 845 | 5,800 |
2006/04/24 | 825 | 850 | 818 | 849 | 12,700 |
2006/04/21 | 846 | 846 | 830 | 833 | 1,900 |
2006/04/20 | 824 | 849 | 824 | 848 | 4,000 |
2006/04/19 | 825 | 828 | 825 | 825 | 1,300 |
2006/04/18 | 835 | 835 | 820 | 825 | 2,000 |
2006/04/17 | 844 | 846 | 835 | 835 | 1,800 |
2006/04/14 | 828 | 835 | 823 | 835 | 3,400 |
2006/04/13 | 837 | 837 | 826 | 826 | 3,600 |
2006/04/12 | 840 | 840 | 838 | 838 | 2,600 |
2006/04/11 | 848 | 848 | 840 | 840 | 2,700 |
2006/04/10 | 850 | 850 | 845 | 850 | 1,900 |
2006/04/07 | 849 | 850 | 845 | 850 | 4,400 |
2006/04/06 | 850 | 850 | 840 | 850 | 2,800 |
2006/04/05 | 859 | 859 | 851 | 851 | 3,400 |
2006/04/04 | 853 | 860 | 853 | 858 | 1,600 |
2006/04/03 | 880 | 880 | 860 | 860 | 7,700 |
2006/03/31 | 844 | 890 | 839 | 890 | 15,800 |
2006/03/30 | 830 | 836 | 820 | 836 | 11,100 |
2006/03/29 | 804 | 811 | 802 | 811 | 8,200 |
2006/03/28 | 815 | 824 | 812 | 812 | 2,200 |
2006/03/27 | 821 | 831 | 820 | 820 | 7,700 |
2006/03/24 | 823 | 848 | 821 | 821 | 10,900 |
2006/03/23 | 825 | 825 | 821 | 823 | 6,100 |
2006/03/22 | 827 | 827 | 823 | 824 | 5,700 |
2006/03/20 | 831 | 831 | 820 | 827 | 5,700 |
2006/03/17 | 834 | 835 | 827 | 831 | 8,800 |
2006/03/16 | 838 | 838 | 830 | 835 | 30,800 |
2006/03/15 | 836 | 837 | 835 | 835 | 6,000 |
2006/03/14 | 833 | 835 | 832 | 834 | 4,800 |
2006/03/13 | 828 | 831 | 818 | 831 | 22,600 |
2006/03/10 | 809 | 824 | 809 | 817 | 13,500 |
2006/03/09 | 815 | 815 | 810 | 810 | 2,300 |
2006/03/08 | 815 | 818 | 815 | 816 | 2,600 |
2006/03/07 | 815 | 821 | 815 | 815 | 4,700 |
2006/03/06 | 818 | 825 | 812 | 823 | 2,600 |
2006/03/03 | 835 | 836 | 804 | 818 | 4,600 |
2006/03/02 | 851 | 851 | 845 | 845 | 3,600 |
2006/03/01 | 854 | 854 | 850 | 850 | 4,800 |
2006/02/28 | 867 | 867 | 841 | 858 | 6,600 |
2006/02/27 | 850 | 867 | 850 | 867 | 8,600 |
2006/02/24 | 865 | 865 | 840 | 840 | 13,500 |
2006/02/23 | 822 | 850 | 822 | 850 | 8,100 |
2006/02/22 | 820 | 832 | 820 | 821 | 6,800 |
2006/02/21 | 811 | 815 | 810 | 812 | 2,700 |
2006/02/20 | 835 | 839 | 810 | 820 | 5,200 |
2006/02/17 | 850 | 860 | 840 | 840 | 4,900 |
2006/02/16 | 850 | 858 | 847 | 847 | 6,800 |
2006/02/15 | 850 | 850 | 835 | 840 | 11,100 |
2006/02/14 | 816 | 816 | 801 | 801 | 7,100 |
2006/02/13 | 847 | 847 | 812 | 816 | 7,900 |
2006/02/10 | 832 | 844 | 830 | 844 | 4,300 |
2006/02/09 | 856 | 856 | 830 | 830 | 12,900 |
2006/02/08 | 868 | 868 | 851 | 856 | 10,500 |
2006/02/07 | 850 | 870 | 850 | 870 | 9,500 |
2006/02/06 | 879 | 879 | 850 | 850 | 13,600 |
2006/02/03 | 892 | 892 | 879 | 880 | 4,200 |
2006/02/02 | 876 | 895 | 876 | 892 | 15,100 |
2006/02/01 | 881 | 891 | 881 | 882 | 3,100 |
2006/01/31 | 891 | 891 | 880 | 881 | 2,400 |
2006/01/30 | 892 | 895 | 877 | 891 | 8,500 |
2006/01/27 | 890 | 900 | 885 | 888 | 2,700 |
2006/01/26 | 901 | 905 | 891 | 891 | 2,000 |
2006/01/25 | 890 | 910 | 890 | 901 | 13,200 |
2006/01/24 | 861 | 890 | 861 | 866 | 1,300 |
2006/01/23 | 899 | 899 | 860 | 860 | 5,900 |
2006/01/20 | 920 | 920 | 901 | 902 | 4,800 |
2006/01/19 | 880 | 920 | 880 | 920 | 6,400 |
2006/01/18 | 910 | 920 | 858 | 910 | 41,200 |
2006/01/17 | 920 | 941 | 920 | 935 | 5,500 |
2006/01/16 | 920 | 950 | 920 | 950 | 10,700 |
2006/01/13 | 915 | 915 | 900 | 907 | 5,600 |
2006/01/12 | 888 | 910 | 888 | 900 | 22,500 |
2006/01/11 | 860 | 879 | 860 | 875 | 5,600 |
2006/01/10 | 856 | 863 | 848 | 860 | 7,200 |
2006/01/06 | 869 | 869 | 836 | 836 | 11,500 |
2006/01/05 | 869 | 869 | 860 | 861 | 4,900 |
2006/01/04 | 865 | 870 | 863 | 863 | 3,600 |