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 |
---|---|---|---|---|---|
2010/12/30 | 438 | 440 | 437 | 440 | 2,400 |
2010/12/29 | 438 | 440 | 438 | 438 | 1,000 |
2010/12/28 | 450 | 450 | 436 | 440 | 19,300 |
2010/12/27 | 430 | 430 | 426 | 426 | 1,100 |
2010/12/24 | 430 | 430 | 430 | 430 | 1,200 |
2010/12/22 | 440 | 440 | 438 | 438 | 13,100 |
2010/12/21 | 448 | 450 | 425 | 435 | 28,800 |
2010/12/20 | 461 | 461 | 435 | 444 | 23,200 |
2010/12/17 | 450 | 455 | 450 | 455 | 10,000 |
2010/12/16 | 447 | 450 | 447 | 450 | 11,900 |
2010/12/15 | 441 | 445 | 441 | 445 | 7,000 |
2010/12/14 | 441 | 447 | 440 | 441 | 15,700 |
2010/12/13 | 440 | 440 | 430 | 440 | 20,500 |
2010/12/10 | 425 | 425 | 422 | 424 | 19,900 |
2010/12/09 | 419 | 422 | 411 | 418 | 16,000 |
2010/12/08 | 415 | 423 | 415 | 418 | 10,800 |
2010/12/07 | 412 | 415 | 412 | 415 | 2,100 |
2010/12/06 | 411 | 412 | 411 | 412 | 6,500 |
2010/12/03 | 410 | 411 | 410 | 411 | 3,600 |
2010/12/02 | 407 | 409 | 407 | 408 | 9,900 |
2010/12/01 | 406 | 407 | 405 | 407 | 1,500 |
2010/11/30 | 405 | 406 | 405 | 405 | 4,200 |
2010/11/29 | 402 | 402 | 402 | 402 | 3,500 |
2010/11/26 | 406 | 406 | 400 | 402 | 35,200 |
2010/11/25 | 408 | 408 | 404 | 404 | 5,100 |
2010/11/24 | 409 | 409 | 403 | 403 | 13,100 |
2010/11/22 | 404 | 405 | 400 | 400 | 15,400 |
2010/11/19 | 410 | 410 | 400 | 404 | 12,500 |
2010/11/18 | 409 | 409 | 400 | 405 | 18,000 |
2010/11/17 | 400 | 400 | 400 | 400 | 10,100 |
2010/11/16 | 402 | 402 | 399 | 399 | 21,300 |
2010/11/15 | 400 | 401 | 400 | 401 | 13,800 |
2010/11/12 | 400 | 401 | 400 | 400 | 7,900 |
2010/11/11 | 395 | 399 | 395 | 399 | 3,900 |
2010/11/10 | 395 | 399 | 395 | 398 | 4,400 |
2010/11/09 | 399 | 399 | 391 | 395 | 11,900 |
2010/11/08 | 385 | 386 | 385 | 386 | 3,000 |
2010/11/05 | 384 | 385 | 382 | 384 | 3,100 |
2010/11/04 | 382 | 384 | 382 | 384 | 3,500 |
2010/11/02 | 380 | 384 | 380 | 381 | 2,500 |
2010/11/01 | 382 | 384 | 379 | 384 | 2,200 |
2010/10/29 | 379 | 379 | 375 | 378 | 3,800 |
2010/10/28 | 378 | 379 | 378 | 379 | 1,000 |
2010/10/27 | 379 | 379 | 377 | 377 | 1,600 |
2010/10/26 | 383 | 385 | 377 | 378 | 11,900 |
2010/10/25 | 381 | 381 | 376 | 376 | 1,900 |
2010/10/22 | 384 | 384 | 377 | 382 | 1,700 |
2010/10/21 | 385 | 385 | 384 | 385 | 7,300 |
2010/10/20 | 382 | 385 | 382 | 385 | 4,700 |
2010/10/19 | 379 | 380 | 379 | 379 | 1,700 |
2010/10/18 | 381 | 381 | 375 | 376 | 7,400 |
2010/10/15 | 381 | 382 | 380 | 380 | 5,200 |
2010/10/14 | 384 | 384 | 380 | 381 | 5,900 |
2010/10/13 | 387 | 387 | 382 | 383 | 11,100 |
2010/10/12 | 392 | 392 | 389 | 389 | 2,500 |
2010/10/08 | 388 | 394 | 386 | 387 | 4,900 |
2010/10/07 | 386 | 388 | 386 | 387 | 3,900 |
2010/10/06 | 390 | 390 | 387 | 387 | 3,300 |
2010/10/05 | 391 | 391 | 389 | 389 | 600 |
2010/10/04 | 390 | 392 | 390 | 390 | 1,000 |
2010/10/01 | 389 | 391 | 389 | 389 | 1,200 |
2010/09/30 | 387 | 390 | 387 | 388 | 2,900 |
2010/09/29 | 390 | 391 | 390 | 391 | 1,100 |
2010/09/28 | 388 | 394 | 388 | 394 | 1,600 |
2010/09/27 | 394 | 396 | 391 | 395 | 4,500 |
2010/09/24 | 396 | 396 | 395 | 396 | 1,400 |
2010/09/22 | 392 | 393 | 390 | 391 | 6,100 |
2010/09/21 | 397 | 397 | 393 | 393 | 2,700 |
2010/09/17 | 393 | 396 | 393 | 396 | 4,900 |
2010/09/16 | 391 | 393 | 389 | 390 | 9,100 |
2010/09/15 | 393 | 393 | 390 | 390 | 8,000 |
2010/09/14 | 391 | 392 | 390 | 390 | 4,000 |
2010/09/13 | 393 | 393 | 391 | 391 | 5,000 |
2010/09/10 | 392 | 392 | 390 | 392 | 9,200 |
2010/09/09 | 391 | 392 | 391 | 391 | 4,100 |
2010/09/08 | 392 | 393 | 391 | 393 | 3,200 |
2010/09/07 | 394 | 394 | 394 | 394 | 600 |
2010/09/06 | 391 | 393 | 390 | 392 | 7,100 |
2010/09/03 | 391 | 394 | 391 | 391 | 5,600 |
2010/09/02 | 395 | 395 | 391 | 392 | 3,800 |
2010/09/01 | 395 | 395 | 391 | 391 | 6,400 |
2010/08/31 | 395 | 395 | 395 | 395 | 300 |
2010/08/30 | 396 | 397 | 393 | 396 | 1,600 |
2010/08/27 | 393 | 397 | 393 | 396 | 500 |
2010/08/26 | 396 | 396 | 396 | 396 | 400 |
2010/08/25 | 397 | 397 | 391 | 397 | 4,000 |
2010/08/24 | 396 | 396 | 393 | 393 | 5,400 |
2010/08/23 | 395 | 395 | 395 | 395 | 1,200 |
2010/08/20 | 396 | 397 | 394 | 397 | 2,200 |
2010/08/19 | 395 | 399 | 395 | 395 | 2,900 |
2010/08/18 | 396 | 396 | 395 | 395 | 1,200 |
2010/08/17 | 395 | 395 | 394 | 394 | 1,200 |
2010/08/16 | 396 | 396 | 395 | 395 | 3,700 |
2010/08/13 | 396 | 396 | 396 | 396 | 700 |
2010/08/12 | 402 | 402 | 398 | 398 | 7,700 |
2010/08/11 | 397 | 398 | 396 | 397 | 3,300 |
2010/08/10 | 397 | 398 | 396 | 397 | 3,900 |
2010/08/09 | 400 | 400 | 397 | 397 | 1,400 |
2010/08/06 | 398 | 400 | 398 | 400 | 400 |
2010/08/05 | 399 | 399 | 398 | 398 | 3,000 |
2010/08/04 | 400 | 400 | 396 | 400 | 1,000 |
2010/08/03 | 395 | 400 | 395 | 400 | 2,200 |
2010/08/02 | 397 | 400 | 397 | 397 | 4,200 |
2010/07/30 | 0 | 0 | 0 | 400 | 0 |
2010/07/29 | 400 | 400 | 400 | 400 | 800 |
2010/07/28 | 398 | 400 | 398 | 400 | 800 |
2010/07/27 | 397 | 397 | 396 | 396 | 1,200 |
2010/07/26 | 401 | 401 | 400 | 400 | 900 |
2010/07/23 | 400 | 400 | 396 | 400 | 1,300 |
2010/07/22 | 395 | 396 | 395 | 396 | 1,100 |
2010/07/21 | 396 | 396 | 396 | 396 | 900 |
2010/07/20 | 395 | 400 | 395 | 396 | 2,100 |
2010/07/16 | 395 | 395 | 395 | 395 | 4,000 |
2010/07/15 | 397 | 400 | 397 | 397 | 1,300 |
2010/07/14 | 397 | 397 | 397 | 397 | 3,600 |
2010/07/13 | 400 | 400 | 396 | 396 | 1,500 |
2010/07/12 | 401 | 405 | 396 | 397 | 9,200 |
2010/07/09 | 400 | 400 | 399 | 400 | 700 |
2010/07/08 | 400 | 400 | 397 | 400 | 6,600 |
2010/07/07 | 397 | 399 | 396 | 396 | 2,400 |
2010/07/06 | 398 | 398 | 396 | 397 | 3,800 |
2010/07/05 | 396 | 398 | 396 | 396 | 7,700 |
2010/07/02 | 398 | 398 | 398 | 398 | 1,000 |
2010/07/01 | 397 | 399 | 397 | 399 | 4,000 |
2010/06/30 | 395 | 397 | 392 | 397 | 4,300 |
2010/06/29 | 400 | 400 | 396 | 398 | 1,800 |
2010/06/28 | 398 | 399 | 398 | 399 | 1,300 |
2010/06/25 | 400 | 401 | 399 | 399 | 4,600 |
2010/06/24 | 404 | 404 | 399 | 400 | 5,300 |
2010/06/23 | 400 | 404 | 400 | 404 | 1,700 |
2010/06/22 | 399 | 400 | 399 | 400 | 400 |
2010/06/21 | 400 | 400 | 399 | 399 | 6,100 |
2010/06/18 | 405 | 405 | 400 | 400 | 6,500 |
2010/06/17 | 400 | 400 | 399 | 399 | 1,100 |
2010/06/16 | 400 | 404 | 400 | 404 | 1,400 |
2010/06/15 | 400 | 400 | 399 | 399 | 2,500 |
2010/06/14 | 406 | 406 | 402 | 402 | 2,500 |
2010/06/11 | 399 | 402 | 399 | 402 | 900 |
2010/06/10 | 399 | 399 | 397 | 398 | 7,400 |
2010/06/09 | 400 | 402 | 399 | 399 | 3,100 |
2010/06/08 | 402 | 402 | 400 | 400 | 400 |
2010/06/07 | 405 | 405 | 401 | 401 | 600 |
2010/06/04 | 409 | 409 | 409 | 409 | 2,700 |
2010/06/03 | 399 | 402 | 399 | 401 | 900 |
2010/06/02 | 404 | 404 | 398 | 400 | 4,300 |
2010/06/01 | 403 | 403 | 402 | 403 | 1,000 |
2010/05/31 | 402 | 405 | 402 | 402 | 1,800 |
2010/05/28 | 403 | 403 | 400 | 401 | 1,000 |
2010/05/27 | 400 | 401 | 398 | 401 | 7,700 |
2010/05/26 | 401 | 404 | 401 | 404 | 3,000 |
2010/05/25 | 401 | 401 | 400 | 400 | 3,700 |
2010/05/24 | 405 | 405 | 405 | 405 | 800 |
2010/05/21 | 401 | 402 | 399 | 400 | 8,300 |
2010/05/20 | 405 | 406 | 402 | 403 | 4,100 |
2010/05/19 | 405 | 406 | 400 | 406 | 7,100 |
2010/05/18 | 410 | 410 | 404 | 404 | 7,300 |
2010/05/17 | 412 | 412 | 409 | 410 | 7,100 |
2010/05/14 | 415 | 415 | 414 | 414 | 1,700 |
2010/05/13 | 420 | 420 | 414 | 414 | 6,300 |
2010/05/12 | 423 | 423 | 420 | 420 | 2,300 |
2010/05/11 | 426 | 426 | 416 | 416 | 5,300 |
2010/05/10 | 415 | 416 | 415 | 415 | 2,600 |
2010/05/07 | 415 | 415 | 410 | 415 | 9,400 |
2010/05/06 | 421 | 422 | 421 | 421 | 1,800 |
2010/04/30 | 420 | 426 | 420 | 426 | 3,000 |
2010/04/28 | 416 | 420 | 416 | 419 | 5,300 |
2010/04/27 | 418 | 418 | 417 | 418 | 2,800 |
2010/04/26 | 421 | 421 | 417 | 417 | 3,000 |
2010/04/23 | 429 | 429 | 419 | 419 | 1,500 |
2010/04/22 | 423 | 426 | 420 | 421 | 9,800 |
2010/04/21 | 419 | 424 | 413 | 417 | 6,800 |
2010/04/20 | 420 | 421 | 420 | 421 | 6,200 |
2010/04/19 | 422 | 422 | 415 | 420 | 3,800 |
2010/04/16 | 422 | 425 | 416 | 425 | 4,300 |
2010/04/15 | 419 | 420 | 413 | 420 | 5,500 |
2010/04/14 | 413 | 420 | 413 | 420 | 2,200 |
2010/04/13 | 423 | 423 | 415 | 417 | 3,100 |
2010/04/12 | 425 | 426 | 418 | 420 | 3,600 |
2010/04/09 | 418 | 418 | 413 | 416 | 1,500 |
2010/04/08 | 418 | 422 | 418 | 420 | 3,600 |
2010/04/07 | 423 | 423 | 420 | 420 | 900 |
2010/04/06 | 414 | 423 | 412 | 420 | 13,800 |
2010/04/05 | 413 | 414 | 412 | 412 | 3,200 |
2010/04/02 | 412 | 412 | 410 | 410 | 2,400 |
2010/04/01 | 412 | 412 | 410 | 412 | 2,400 |
2010/03/31 | 413 | 414 | 413 | 413 | 4,100 |
2010/03/30 | 406 | 413 | 406 | 413 | 4,000 |
2010/03/29 | 404 | 408 | 401 | 406 | 5,300 |
2010/03/26 | 414 | 418 | 413 | 418 | 6,100 |
2010/03/25 | 416 | 418 | 411 | 414 | 16,900 |
2010/03/24 | 411 | 416 | 410 | 415 | 14,600 |
2010/03/23 | 408 | 411 | 408 | 409 | 21,900 |
2010/03/19 | 404 | 407 | 402 | 404 | 10,300 |
2010/03/18 | 405 | 408 | 405 | 406 | 18,600 |
2010/03/17 | 407 | 409 | 406 | 408 | 21,300 |
2010/03/16 | 408 | 409 | 405 | 409 | 18,800 |
2010/03/15 | 406 | 409 | 406 | 407 | 5,600 |
2010/03/12 | 408 | 409 | 407 | 407 | 4,000 |
2010/03/11 | 405 | 407 | 405 | 407 | 6,700 |
2010/03/10 | 405 | 410 | 402 | 406 | 10,400 |
2010/03/09 | 408 | 408 | 405 | 405 | 2,100 |
2010/03/08 | 405 | 408 | 405 | 406 | 2,600 |
2010/03/05 | 402 | 408 | 402 | 406 | 3,300 |
2010/03/04 | 402 | 408 | 401 | 405 | 8,300 |
2010/03/03 | 404 | 408 | 404 | 406 | 5,500 |
2010/03/02 | 400 | 406 | 400 | 405 | 14,700 |
2010/03/01 | 398 | 402 | 398 | 402 | 13,900 |
2010/02/26 | 398 | 402 | 398 | 400 | 8,200 |
2010/02/25 | 398 | 400 | 397 | 400 | 3,700 |
2010/02/24 | 399 | 399 | 398 | 398 | 2,200 |
2010/02/23 | 399 | 400 | 397 | 399 | 5,900 |
2010/02/22 | 400 | 401 | 399 | 399 | 9,900 |
2010/02/19 | 399 | 400 | 397 | 400 | 6,000 |
2010/02/18 | 399 | 401 | 390 | 399 | 12,600 |
2010/02/17 | 400 | 400 | 399 | 399 | 2,300 |
2010/02/16 | 400 | 404 | 398 | 400 | 7,000 |
2010/02/15 | 401 | 403 | 400 | 400 | 6,800 |
2010/02/12 | 403 | 403 | 400 | 403 | 4,900 |
2010/02/10 | 403 | 405 | 400 | 403 | 8,000 |
2010/02/09 | 400 | 405 | 400 | 405 | 2,800 |
2010/02/08 | 404 | 405 | 401 | 404 | 4,900 |
2010/02/05 | 402 | 402 | 401 | 402 | 3,300 |
2010/02/04 | 403 | 405 | 402 | 402 | 2,200 |
2010/02/03 | 405 | 406 | 405 | 405 | 3,100 |
2010/02/02 | 405 | 405 | 405 | 405 | 200 |
2010/02/01 | 404 | 405 | 403 | 405 | 2,200 |
2010/01/28 | 404 | 404 | 402 | 404 | 7,400 |
2010/01/27 | 411 | 412 | 404 | 404 | 8,000 |
2010/01/26 | 417 | 418 | 410 | 410 | 3,000 |
2010/01/25 | 409 | 419 | 408 | 418 | 1,600 |
2010/01/22 | 410 | 414 | 409 | 411 | 2,100 |
2010/01/21 | 413 | 416 | 410 | 416 | 2,500 |
2010/01/20 | 413 | 413 | 408 | 410 | 1,100 |
2010/01/19 | 408 | 410 | 408 | 410 | 1,800 |
2010/01/18 | 410 | 410 | 405 | 405 | 7,700 |
2010/01/15 | 417 | 417 | 405 | 409 | 3,700 |
2010/01/14 | 409 | 412 | 407 | 408 | 11,700 |
2010/01/13 | 407 | 409 | 403 | 405 | 7,700 |
2010/01/12 | 405 | 406 | 400 | 402 | 17,900 |
2010/01/08 | 405 | 407 | 402 | 405 | 30,900 |
2010/01/07 | 407 | 407 | 404 | 405 | 17,900 |
2010/01/06 | 418 | 419 | 410 | 412 | 6,900 |
2010/01/05 | 409 | 415 | 409 | 415 | 3,300 |
2010/01/04 | 407 | 410 | 406 | 409 | 4,700 |