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 |
---|---|---|---|---|---|
2007/12/28 | 519 | 520 | 519 | 520 | 300 |
2007/12/27 | 520 | 520 | 520 | 520 | 100 |
2007/12/26 | 516 | 523 | 510 | 523 | 2,400 |
2007/12/25 | 515 | 520 | 506 | 506 | 2,100 |
2007/12/21 | 515 | 520 | 510 | 520 | 1,800 |
2007/12/20 | 530 | 530 | 515 | 515 | 2,800 |
2007/12/19 | 531 | 535 | 531 | 535 | 1,000 |
2007/12/18 | 559 | 559 | 534 | 545 | 5,000 |
2007/12/14 | 543 | 543 | 540 | 540 | 300 |
2007/12/13 | 545 | 545 | 545 | 545 | 1,000 |
2007/12/12 | 544 | 544 | 540 | 540 | 2,200 |
2007/12/11 | 527 | 535 | 527 | 535 | 700 |
2007/12/10 | 530 | 535 | 521 | 521 | 1,600 |
2007/12/07 | 540 | 540 | 535 | 535 | 1,500 |
2007/12/06 | 540 | 540 | 540 | 540 | 300 |
2007/12/05 | 539 | 539 | 539 | 539 | 4,400 |
2007/12/04 | 535 | 535 | 535 | 535 | 100 |
2007/12/03 | 536 | 536 | 535 | 535 | 500 |
2007/11/30 | 529 | 535 | 529 | 535 | 2,100 |
2007/11/29 | 521 | 528 | 521 | 525 | 2,400 |
2007/11/27 | 516 | 516 | 516 | 516 | 100 |
2007/11/26 | 524 | 524 | 516 | 516 | 500 |
2007/11/22 | 527 | 527 | 515 | 517 | 800 |
2007/11/21 | 528 | 528 | 528 | 528 | 100 |
2007/11/20 | 518 | 528 | 515 | 528 | 1,700 |
2007/11/19 | 521 | 528 | 521 | 528 | 200 |
2007/11/16 | 528 | 533 | 528 | 528 | 1,400 |
2007/11/15 | 529 | 529 | 529 | 529 | 700 |
2007/11/14 | 529 | 540 | 527 | 529 | 9,400 |
2007/11/13 | 520 | 529 | 515 | 529 | 1,000 |
2007/11/12 | 530 | 531 | 520 | 529 | 8,700 |
2007/11/09 | 511 | 530 | 511 | 530 | 5,500 |
2007/11/08 | 512 | 522 | 511 | 511 | 2,100 |
2007/11/07 | 523 | 523 | 523 | 523 | 2,500 |
2007/11/06 | 526 | 526 | 522 | 526 | 1,400 |
2007/11/05 | 524 | 529 | 524 | 525 | 3,700 |
2007/11/02 | 520 | 539 | 520 | 539 | 1,400 |
2007/11/01 | 547 | 547 | 533 | 540 | 5,000 |
2007/10/31 | 540 | 540 | 523 | 532 | 3,400 |
2007/10/30 | 549 | 549 | 546 | 547 | 500 |
2007/10/29 | 549 | 549 | 549 | 549 | 500 |
2007/10/26 | 545 | 545 | 542 | 544 | 1,100 |
2007/10/25 | 552 | 552 | 552 | 552 | 700 |
2007/10/24 | 552 | 552 | 541 | 546 | 1,400 |
2007/10/23 | 560 | 565 | 554 | 556 | 4,900 |
2007/10/22 | 538 | 567 | 530 | 567 | 6,300 |
2007/10/19 | 570 | 570 | 565 | 568 | 6,300 |
2007/10/18 | 553 | 560 | 540 | 560 | 5,300 |
2007/10/17 | 566 | 566 | 555 | 563 | 4,200 |
2007/10/16 | 565 | 567 | 556 | 567 | 1,700 |
2007/10/15 | 566 | 568 | 566 | 567 | 3,700 |
2007/10/12 | 570 | 570 | 555 | 566 | 3,700 |
2007/10/11 | 558 | 568 | 558 | 565 | 2,800 |
2007/10/10 | 555 | 562 | 555 | 560 | 3,800 |
2007/10/09 | 570 | 570 | 530 | 565 | 11,400 |
2007/10/05 | 550 | 575 | 550 | 571 | 21,800 |
2007/10/04 | 517 | 564 | 516 | 540 | 12,200 |
2007/10/03 | 496 | 515 | 495 | 515 | 5,700 |
2007/10/02 | 500 | 503 | 498 | 503 | 1,600 |
2007/10/01 | 500 | 500 | 495 | 500 | 1,100 |
2007/09/28 | 502 | 502 | 495 | 495 | 1,400 |
2007/09/27 | 494 | 504 | 494 | 501 | 1,600 |
2007/09/26 | 497 | 497 | 497 | 497 | 400 |
2007/09/25 | 505 | 505 | 497 | 497 | 600 |
2007/09/21 | 499 | 509 | 497 | 499 | 1,800 |
2007/09/20 | 493 | 505 | 493 | 505 | 4,000 |
2007/09/19 | 492 | 500 | 492 | 500 | 600 |
2007/09/18 | 505 | 505 | 487 | 500 | 5,900 |
2007/09/14 | 497 | 499 | 488 | 495 | 3,400 |
2007/09/13 | 487 | 492 | 483 | 487 | 7,200 |
2007/09/12 | 492 | 492 | 488 | 491 | 2,500 |
2007/09/11 | 488 | 488 | 480 | 487 | 12,700 |
2007/09/10 | 489 | 489 | 483 | 487 | 4,000 |
2007/09/07 | 494 | 496 | 491 | 494 | 5,300 |
2007/09/06 | 495 | 497 | 493 | 496 | 4,300 |
2007/09/05 | 510 | 515 | 475 | 490 | 43,500 |
2007/09/04 | 520 | 525 | 517 | 522 | 7,700 |
2007/09/03 | 524 | 524 | 516 | 519 | 7,400 |
2007/08/31 | 525 | 528 | 518 | 523 | 17,100 |
2007/08/30 | 530 | 539 | 529 | 539 | 3,400 |
2007/08/29 | 537 | 537 | 527 | 527 | 4,500 |
2007/08/28 | 536 | 544 | 535 | 544 | 3,000 |
2007/08/27 | 545 | 545 | 545 | 545 | 300 |
2007/08/24 | 525 | 540 | 525 | 540 | 2,300 |
2007/08/23 | 535 | 535 | 535 | 535 | 200 |
2007/08/22 | 530 | 535 | 527 | 529 | 1,700 |
2007/08/21 | 535 | 537 | 523 | 525 | 1,700 |
2007/08/20 | 526 | 537 | 526 | 535 | 1,800 |
2007/08/17 | 535 | 539 | 526 | 526 | 8,000 |
2007/08/16 | 549 | 549 | 535 | 540 | 2,100 |
2007/08/15 | 550 | 553 | 549 | 549 | 700 |
2007/08/14 | 550 | 558 | 550 | 556 | 2,700 |
2007/08/13 | 568 | 569 | 554 | 560 | 5,100 |
2007/08/10 | 544 | 548 | 542 | 548 | 1,400 |
2007/08/09 | 555 | 555 | 541 | 541 | 5,100 |
2007/08/08 | 552 | 557 | 550 | 555 | 9,200 |
2007/08/07 | 539 | 549 | 536 | 549 | 3,900 |
2007/08/06 | 540 | 542 | 535 | 542 | 3,000 |
2007/08/03 | 548 | 548 | 545 | 547 | 800 |
2007/08/02 | 548 | 548 | 545 | 548 | 2,300 |
2007/08/01 | 550 | 550 | 540 | 548 | 2,100 |
2007/07/31 | 545 | 558 | 543 | 550 | 2,000 |
2007/07/30 | 536 | 547 | 536 | 545 | 1,900 |
2007/07/27 | 540 | 548 | 535 | 546 | 6,000 |
2007/07/26 | 559 | 565 | 559 | 560 | 5,700 |
2007/07/25 | 551 | 560 | 551 | 560 | 1,100 |
2007/07/24 | 547 | 550 | 545 | 550 | 2,100 |
2007/07/23 | 550 | 550 | 535 | 546 | 5,000 |
2007/07/20 | 550 | 558 | 546 | 553 | 1,600 |
2007/07/19 | 559 | 560 | 550 | 554 | 1,500 |
2007/07/18 | 558 | 559 | 557 | 557 | 7,600 |
2007/07/17 | 559 | 562 | 556 | 556 | 6,300 |
2007/07/13 | 557 | 558 | 550 | 558 | 2,400 |
2007/07/12 | 560 | 560 | 555 | 558 | 2,500 |
2007/07/11 | 546 | 555 | 546 | 555 | 3,100 |
2007/07/10 | 549 | 550 | 547 | 550 | 4,600 |
2007/07/09 | 542 | 543 | 542 | 543 | 1,000 |
2007/07/06 | 544 | 544 | 541 | 543 | 1,600 |
2007/07/05 | 543 | 544 | 540 | 540 | 3,700 |
2007/07/04 | 543 | 544 | 540 | 540 | 700 |
2007/07/03 | 540 | 544 | 539 | 544 | 800 |
2007/07/02 | 545 | 545 | 539 | 539 | 2,300 |
2007/06/29 | 538 | 542 | 538 | 541 | 1,500 |
2007/06/28 | 535 | 543 | 535 | 540 | 5,000 |
2007/06/27 | 545 | 545 | 536 | 543 | 5,300 |
2007/06/26 | 545 | 546 | 540 | 545 | 4,000 |
2007/06/25 | 534 | 545 | 530 | 544 | 4,100 |
2007/06/22 | 535 | 538 | 529 | 533 | 10,900 |
2007/06/21 | 535 | 538 | 535 | 535 | 4,200 |
2007/06/20 | 536 | 543 | 533 | 538 | 5,700 |
2007/06/19 | 536 | 540 | 535 | 540 | 6,200 |
2007/06/18 | 536 | 540 | 534 | 540 | 6,900 |
2007/06/15 | 530 | 533 | 530 | 533 | 6,000 |
2007/06/14 | 536 | 539 | 530 | 536 | 13,300 |
2007/06/13 | 546 | 546 | 546 | 546 | 100 |
2007/06/12 | 551 | 555 | 545 | 545 | 5,000 |
2007/06/11 | 546 | 550 | 535 | 546 | 5,700 |
2007/06/08 | 557 | 557 | 540 | 546 | 6,500 |
2007/06/07 | 558 | 558 | 554 | 554 | 3,700 |
2007/06/06 | 547 | 558 | 542 | 557 | 3,200 |
2007/06/05 | 541 | 554 | 541 | 548 | 9,100 |
2007/06/04 | 539 | 543 | 535 | 542 | 7,300 |
2007/06/01 | 535 | 539 | 533 | 539 | 2,900 |
2007/05/31 | 532 | 535 | 532 | 535 | 2,700 |
2007/05/30 | 535 | 540 | 535 | 535 | 2,600 |
2007/05/29 | 539 | 539 | 539 | 539 | 2,600 |
2007/05/28 | 526 | 535 | 526 | 535 | 1,400 |
2007/05/25 | 527 | 530 | 527 | 530 | 800 |
2007/05/24 | 527 | 540 | 527 | 530 | 5,800 |
2007/05/23 | 527 | 540 | 527 | 540 | 4,700 |
2007/05/22 | 533 | 533 | 520 | 525 | 7,000 |
2007/05/21 | 534 | 534 | 525 | 534 | 3,300 |
2007/05/18 | 531 | 531 | 520 | 528 | 3,500 |
2007/05/17 | 535 | 543 | 535 | 539 | 5,000 |
2007/05/16 | 537 | 543 | 531 | 540 | 2,600 |
2007/05/15 | 531 | 540 | 525 | 525 | 3,000 |
2007/05/14 | 541 | 545 | 538 | 543 | 7,000 |
2007/05/11 | 530 | 538 | 530 | 538 | 2,300 |
2007/05/10 | 516 | 542 | 516 | 540 | 9,400 |
2007/05/09 | 530 | 530 | 519 | 519 | 2,400 |
2007/05/08 | 525 | 530 | 522 | 530 | 3,400 |
2007/05/07 | 520 | 530 | 515 | 530 | 9,000 |
2007/05/02 | 513 | 518 | 513 | 517 | 1,500 |
2007/05/01 | 518 | 518 | 513 | 513 | 1,500 |
2007/04/27 | 516 | 523 | 515 | 523 | 3,500 |
2007/04/26 | 515 | 524 | 515 | 524 | 2,900 |
2007/04/25 | 525 | 525 | 511 | 512 | 6,200 |
2007/04/24 | 533 | 533 | 528 | 532 | 800 |
2007/04/23 | 525 | 533 | 520 | 533 | 2,900 |
2007/04/20 | 538 | 538 | 520 | 528 | 5,700 |
2007/04/19 | 528 | 538 | 528 | 538 | 1,500 |
2007/04/18 | 530 | 538 | 526 | 538 | 4,000 |
2007/04/17 | 544 | 545 | 531 | 539 | 5,200 |
2007/04/16 | 549 | 549 | 540 | 546 | 9,600 |
2007/04/13 | 545 | 550 | 539 | 548 | 12,800 |
2007/04/12 | 528 | 540 | 522 | 540 | 14,100 |
2007/04/11 | 515 | 528 | 515 | 528 | 16,900 |
2007/04/10 | 509 | 515 | 509 | 515 | 8,700 |
2007/04/09 | 507 | 509 | 505 | 509 | 2,500 |
2007/04/06 | 511 | 511 | 502 | 507 | 11,100 |
2007/04/05 | 510 | 513 | 508 | 513 | 3,400 |
2007/04/04 | 508 | 511 | 506 | 510 | 6,100 |
2007/04/03 | 507 | 509 | 505 | 506 | 14,700 |
2007/04/02 | 507 | 516 | 505 | 509 | 22,800 |
2007/03/30 | 506 | 506 | 501 | 505 | 18,600 |
2007/03/29 | 510 | 510 | 502 | 506 | 17,600 |
2007/03/28 | 514 | 518 | 508 | 510 | 21,300 |
2007/03/27 | 530 | 530 | 515 | 525 | 16,800 |
2007/03/26 | 539 | 539 | 532 | 533 | 17,200 |
2007/03/23 | 536 | 540 | 531 | 539 | 15,600 |
2007/03/22 | 542 | 542 | 532 | 539 | 15,300 |
2007/03/20 | 538 | 543 | 533 | 541 | 14,900 |
2007/03/19 | 549 | 549 | 534 | 540 | 19,700 |
2007/03/16 | 550 | 550 | 539 | 542 | 13,600 |
2007/03/15 | 540 | 551 | 535 | 551 | 17,400 |
2007/03/14 | 552 | 558 | 542 | 542 | 24,700 |
2007/03/13 | 566 | 566 | 556 | 558 | 16,600 |
2007/03/12 | 566 | 567 | 557 | 567 | 13,900 |
2007/03/09 | 561 | 567 | 556 | 556 | 19,600 |
2007/03/08 | 565 | 568 | 556 | 568 | 17,700 |
2007/03/07 | 571 | 574 | 565 | 565 | 15,400 |
2007/03/06 | 574 | 577 | 561 | 565 | 14,300 |
2007/03/05 | 587 | 587 | 565 | 568 | 31,600 |
2007/03/02 | 595 | 597 | 585 | 597 | 19,300 |
2007/03/01 | 605 | 605 | 586 | 597 | 23,600 |
2007/02/28 | 591 | 599 | 583 | 595 | 22,900 |
2007/02/27 | 605 | 605 | 593 | 599 | 22,300 |
2007/02/26 | 603 | 606 | 602 | 606 | 14,800 |
2007/02/23 | 604 | 605 | 599 | 605 | 14,600 |
2007/02/22 | 603 | 604 | 598 | 604 | 13,200 |
2007/02/21 | 602 | 606 | 600 | 603 | 10,100 |
2007/02/20 | 609 | 610 | 600 | 600 | 13,800 |
2007/02/19 | 604 | 610 | 601 | 606 | 16,000 |
2007/02/16 | 602 | 603 | 595 | 603 | 15,100 |
2007/02/15 | 619 | 619 | 597 | 604 | 25,400 |
2007/02/14 | 624 | 626 | 605 | 624 | 14,800 |
2007/02/13 | 616 | 625 | 612 | 625 | 18,600 |
2007/02/09 | 625 | 625 | 615 | 625 | 21,800 |
2007/02/08 | 630 | 630 | 615 | 625 | 15,400 |
2007/02/07 | 664 | 664 | 643 | 656 | 9,600 |
2007/02/06 | 664 | 665 | 652 | 664 | 9,300 |
2007/02/05 | 666 | 673 | 664 | 666 | 1,300 |
2007/02/02 | 669 | 674 | 665 | 673 | 4,800 |
2007/02/01 | 661 | 669 | 660 | 669 | 1,900 |
2007/01/31 | 673 | 675 | 656 | 656 | 8,700 |
2007/01/30 | 690 | 695 | 672 | 680 | 9,500 |
2007/01/29 | 694 | 695 | 690 | 695 | 7,100 |
2007/01/26 | 697 | 697 | 691 | 695 | 2,800 |
2007/01/25 | 700 | 700 | 693 | 695 | 7,800 |
2007/01/24 | 699 | 700 | 690 | 700 | 13,900 |
2007/01/23 | 691 | 696 | 691 | 695 | 4,100 |
2007/01/22 | 691 | 691 | 689 | 690 | 7,900 |
2007/01/19 | 680 | 690 | 680 | 690 | 2,700 |
2007/01/18 | 675 | 678 | 675 | 678 | 1,800 |
2007/01/17 | 661 | 665 | 658 | 665 | 7,800 |
2007/01/16 | 667 | 667 | 658 | 666 | 11,100 |
2007/01/15 | 678 | 678 | 665 | 669 | 6,000 |
2007/01/12 | 676 | 676 | 656 | 670 | 4,900 |
2007/01/11 | 656 | 666 | 656 | 666 | 200 |
2007/01/10 | 658 | 658 | 654 | 655 | 2,700 |
2007/01/09 | 659 | 670 | 655 | 656 | 5,000 |
2007/01/05 | 650 | 658 | 650 | 658 | 5,000 |
2007/01/04 | 653 | 655 | 650 | 655 | 400 |