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 |
---|---|---|---|---|---|
2011/12/30 | 400 | 405 | 400 | 405 | 6,200 |
2011/12/29 | 395 | 399 | 392 | 399 | 5,500 |
2011/12/28 | 397 | 398 | 394 | 398 | 14,600 |
2011/12/27 | 393 | 398 | 391 | 394 | 3,500 |
2011/12/26 | 385 | 394 | 385 | 393 | 14,300 |
2011/12/22 | 390 | 390 | 387 | 388 | 27,700 |
2011/12/21 | 399 | 399 | 388 | 390 | 18,300 |
2011/12/20 | 388 | 390 | 388 | 388 | 11,700 |
2011/12/19 | 388 | 388 | 387 | 388 | 10,000 |
2011/12/16 | 389 | 394 | 388 | 388 | 5,600 |
2011/12/15 | 388 | 390 | 387 | 388 | 6,500 |
2011/12/14 | 388 | 388 | 386 | 388 | 15,600 |
2011/12/13 | 388 | 389 | 387 | 388 | 17,800 |
2011/12/12 | 388 | 390 | 387 | 388 | 17,200 |
2011/12/09 | 388 | 390 | 387 | 388 | 8,700 |
2011/12/08 | 387 | 391 | 387 | 387 | 9,100 |
2011/12/07 | 387 | 388 | 386 | 387 | 11,900 |
2011/12/06 | 388 | 390 | 385 | 387 | 13,800 |
2011/12/05 | 388 | 393 | 388 | 390 | 23,900 |
2011/12/02 | 389 | 390 | 380 | 390 | 8,700 |
2011/12/01 | 388 | 392 | 387 | 388 | 13,100 |
2011/11/30 | 386 | 387 | 386 | 387 | 1,200 |
2011/11/29 | 385 | 388 | 385 | 385 | 3,300 |
2011/11/28 | 379 | 385 | 379 | 382 | 4,800 |
2011/11/25 | 384 | 390 | 381 | 384 | 4,900 |
2011/11/24 | 384 | 389 | 384 | 389 | 1,600 |
2011/11/22 | 386 | 389 | 385 | 385 | 3,800 |
2011/11/21 | 390 | 390 | 382 | 384 | 5,900 |
2011/11/18 | 392 | 395 | 390 | 395 | 9,200 |
2011/11/17 | 392 | 395 | 392 | 394 | 1,500 |
2011/11/16 | 394 | 395 | 393 | 395 | 3,700 |
2011/11/15 | 396 | 400 | 393 | 393 | 8,200 |
2011/11/14 | 400 | 400 | 393 | 393 | 10,800 |
2011/11/11 | 398 | 400 | 383 | 394 | 16,000 |
2011/11/10 | 398 | 400 | 396 | 397 | 5,600 |
2011/11/09 | 402 | 402 | 398 | 400 | 16,100 |
2011/11/08 | 405 | 406 | 403 | 403 | 5,300 |
2011/11/07 | 406 | 409 | 404 | 407 | 6,600 |
2011/11/04 | 405 | 409 | 404 | 406 | 2,800 |
2011/11/02 | 406 | 407 | 404 | 405 | 3,300 |
2011/11/01 | 409 | 410 | 409 | 409 | 2,900 |
2011/10/31 | 406 | 410 | 404 | 407 | 8,100 |
2011/10/28 | 404 | 412 | 403 | 406 | 5,400 |
2011/10/27 | 403 | 406 | 403 | 403 | 2,800 |
2011/10/26 | 403 | 405 | 403 | 403 | 1,900 |
2011/10/25 | 404 | 406 | 403 | 403 | 2,900 |
2011/10/24 | 403 | 406 | 402 | 404 | 6,900 |
2011/10/21 | 405 | 405 | 403 | 403 | 1,300 |
2011/10/20 | 406 | 406 | 404 | 405 | 800 |
2011/10/19 | 408 | 408 | 404 | 406 | 4,100 |
2011/10/18 | 407 | 407 | 404 | 404 | 4,000 |
2011/10/17 | 406 | 410 | 406 | 409 | 1,100 |
2011/10/14 | 410 | 410 | 400 | 406 | 11,700 |
2011/10/13 | 407 | 410 | 401 | 410 | 12,600 |
2011/10/12 | 410 | 410 | 407 | 407 | 6,100 |
2011/10/11 | 407 | 410 | 407 | 407 | 1,500 |
2011/10/07 | 406 | 409 | 406 | 406 | 1,700 |
2011/10/06 | 404 | 409 | 404 | 409 | 4,200 |
2011/10/05 | 404 | 408 | 399 | 406 | 6,900 |
2011/10/04 | 404 | 404 | 403 | 403 | 2,600 |
2011/10/03 | 405 | 409 | 405 | 408 | 2,500 |
2011/09/30 | 407 | 411 | 407 | 410 | 2,400 |
2011/09/29 | 411 | 411 | 403 | 403 | 1,900 |
2011/09/28 | 405 | 407 | 404 | 404 | 1,300 |
2011/09/27 | 407 | 408 | 405 | 405 | 5,400 |
2011/09/26 | 412 | 412 | 406 | 406 | 2,700 |
2011/09/22 | 413 | 415 | 410 | 413 | 8,200 |
2011/09/21 | 415 | 417 | 415 | 417 | 1,300 |
2011/09/20 | 411 | 414 | 410 | 414 | 4,700 |
2011/09/16 | 415 | 416 | 415 | 416 | 3,000 |
2011/09/15 | 415 | 415 | 414 | 414 | 2,200 |
2011/09/14 | 416 | 416 | 412 | 413 | 1,300 |
2011/09/13 | 418 | 418 | 416 | 416 | 2,100 |
2011/09/12 | 418 | 425 | 414 | 414 | 7,500 |
2011/09/09 | 411 | 418 | 411 | 418 | 1,600 |
2011/09/08 | 415 | 421 | 415 | 416 | 5,700 |
2011/09/07 | 413 | 413 | 406 | 408 | 3,900 |
2011/09/06 | 410 | 411 | 410 | 411 | 400 |
2011/09/05 | 410 | 412 | 408 | 408 | 3,900 |
2011/09/02 | 414 | 414 | 413 | 413 | 1,200 |
2011/09/01 | 413 | 416 | 413 | 416 | 300 |
2011/08/31 | 412 | 413 | 412 | 413 | 2,800 |
2011/08/30 | 409 | 412 | 409 | 411 | 2,400 |
2011/08/29 | 407 | 408 | 406 | 408 | 1,300 |
2011/08/26 | 405 | 405 | 404 | 405 | 3,600 |
2011/08/25 | 405 | 405 | 403 | 403 | 4,100 |
2011/08/24 | 407 | 407 | 403 | 403 | 8,000 |
2011/08/23 | 405 | 405 | 404 | 405 | 6,600 |
2011/08/22 | 404 | 409 | 404 | 404 | 8,600 |
2011/08/19 | 406 | 406 | 402 | 404 | 12,300 |
2011/08/18 | 408 | 414 | 408 | 412 | 3,300 |
2011/08/17 | 409 | 413 | 407 | 411 | 11,400 |
2011/08/16 | 414 | 414 | 409 | 409 | 8,900 |
2011/08/15 | 410 | 410 | 409 | 410 | 17,100 |
2011/08/12 | 427 | 427 | 410 | 414 | 14,100 |
2011/08/11 | 412 | 412 | 410 | 411 | 13,000 |
2011/08/10 | 423 | 423 | 418 | 420 | 6,200 |
2011/08/09 | 416 | 422 | 406 | 419 | 7,200 |
2011/08/08 | 420 | 420 | 415 | 419 | 1,300 |
2011/08/05 | 415 | 420 | 409 | 420 | 6,900 |
2011/08/04 | 420 | 423 | 419 | 419 | 5,500 |
2011/08/03 | 422 | 423 | 421 | 423 | 3,700 |
2011/08/02 | 433 | 433 | 426 | 426 | 500 |
2011/08/01 | 425 | 430 | 422 | 430 | 400 |
2011/07/29 | 423 | 424 | 421 | 424 | 2,400 |
2011/07/28 | 430 | 430 | 425 | 426 | 4,000 |
2011/07/27 | 431 | 431 | 430 | 430 | 700 |
2011/07/26 | 433 | 435 | 431 | 432 | 3,000 |
2011/07/25 | 435 | 435 | 431 | 431 | 1,900 |
2011/07/22 | 430 | 434 | 430 | 431 | 1,600 |
2011/07/21 | 435 | 435 | 430 | 435 | 900 |
2011/07/20 | 435 | 435 | 435 | 435 | 5,500 |
2011/07/19 | 435 | 435 | 435 | 435 | 600 |
2011/07/15 | 427 | 430 | 426 | 430 | 400 |
2011/07/14 | 430 | 432 | 426 | 432 | 800 |
2011/07/13 | 425 | 425 | 425 | 425 | 200 |
2011/07/12 | 430 | 430 | 425 | 425 | 7,900 |
2011/07/11 | 426 | 429 | 426 | 429 | 400 |
2011/07/08 | 421 | 423 | 421 | 423 | 1,000 |
2011/07/07 | 419 | 420 | 416 | 419 | 5,300 |
2011/07/06 | 422 | 425 | 419 | 419 | 1,400 |
2011/07/05 | 420 | 421 | 419 | 419 | 11,300 |
2011/07/04 | 425 | 425 | 417 | 419 | 4,700 |
2011/07/01 | 422 | 425 | 420 | 420 | 13,900 |
2011/06/30 | 414 | 423 | 414 | 418 | 5,700 |
2011/06/29 | 420 | 420 | 414 | 414 | 1,700 |
2011/06/28 | 419 | 420 | 413 | 413 | 2,100 |
2011/06/27 | 410 | 423 | 410 | 411 | 1,300 |
2011/06/24 | 410 | 410 | 409 | 409 | 8,300 |
2011/06/23 | 414 | 414 | 409 | 409 | 5,700 |
2011/06/22 | 422 | 422 | 412 | 415 | 5,500 |
2011/06/21 | 410 | 414 | 410 | 414 | 1,100 |
2011/06/20 | 410 | 415 | 409 | 410 | 15,400 |
2011/06/17 | 419 | 419 | 412 | 412 | 2,700 |
2011/06/16 | 419 | 419 | 416 | 419 | 900 |
2011/06/15 | 416 | 420 | 416 | 420 | 4,600 |
2011/06/14 | 418 | 419 | 417 | 417 | 4,300 |
2011/06/13 | 429 | 429 | 419 | 419 | 3,300 |
2011/06/10 | 420 | 420 | 418 | 418 | 3,400 |
2011/06/09 | 418 | 422 | 418 | 420 | 3,100 |
2011/06/08 | 420 | 420 | 418 | 418 | 2,500 |
2011/06/07 | 420 | 420 | 418 | 419 | 1,900 |
2011/06/06 | 425 | 425 | 420 | 422 | 2,800 |
2011/06/03 | 425 | 425 | 425 | 425 | 1,000 |
2011/06/02 | 425 | 425 | 425 | 425 | 2,400 |
2011/06/01 | 426 | 426 | 425 | 425 | 1,000 |
2011/05/31 | 428 | 428 | 425 | 426 | 4,700 |
2011/05/30 | 428 | 430 | 428 | 429 | 1,600 |
2011/05/27 | 426 | 431 | 426 | 428 | 1,100 |
2011/05/26 | 432 | 432 | 426 | 426 | 1,700 |
2011/05/25 | 427 | 432 | 427 | 427 | 1,100 |
2011/05/24 | 427 | 429 | 427 | 427 | 1,300 |
2011/05/23 | 430 | 430 | 427 | 427 | 1,500 |
2011/05/20 | 430 | 436 | 430 | 431 | 1,600 |
2011/05/19 | 430 | 433 | 430 | 430 | 2,700 |
2011/05/18 | 430 | 430 | 430 | 430 | 3,500 |
2011/05/17 | 426 | 431 | 425 | 431 | 1,400 |
2011/05/16 | 425 | 430 | 425 | 430 | 2,300 |
2011/05/13 | 431 | 432 | 427 | 428 | 2,100 |
2011/05/12 | 444 | 444 | 431 | 431 | 5,200 |
2011/05/11 | 445 | 445 | 432 | 443 | 8,300 |
2011/05/10 | 450 | 450 | 432 | 440 | 5,900 |
2011/05/09 | 447 | 458 | 446 | 458 | 5,600 |
2011/05/06 | 447 | 454 | 446 | 454 | 2,900 |
2011/05/02 | 446 | 450 | 445 | 450 | 6,900 |
2011/04/28 | 445 | 448 | 445 | 446 | 700 |
2011/04/27 | 442 | 451 | 441 | 441 | 3,700 |
2011/04/26 | 441 | 441 | 441 | 441 | 1,000 |
2011/04/25 | 440 | 446 | 440 | 446 | 3,000 |
2011/04/22 | 440 | 445 | 440 | 445 | 2,100 |
2011/04/21 | 441 | 441 | 440 | 441 | 5,600 |
2011/04/20 | 440 | 441 | 440 | 440 | 2,500 |
2011/04/19 | 440 | 445 | 435 | 445 | 3,500 |
2011/04/18 | 441 | 441 | 433 | 436 | 900 |
2011/04/15 | 440 | 455 | 440 | 441 | 5,800 |
2011/04/14 | 441 | 445 | 440 | 440 | 8,200 |
2011/04/13 | 443 | 450 | 440 | 445 | 6,900 |
2011/04/12 | 453 | 453 | 435 | 450 | 8,400 |
2011/04/11 | 450 | 455 | 450 | 455 | 1,900 |
2011/04/08 | 435 | 450 | 435 | 450 | 5,700 |
2011/04/07 | 450 | 450 | 450 | 450 | 9,600 |
2011/04/06 | 445 | 450 | 436 | 450 | 7,200 |
2011/04/05 | 447 | 455 | 447 | 451 | 1,000 |
2011/04/04 | 455 | 455 | 455 | 455 | 2,300 |
2011/04/01 | 446 | 455 | 446 | 450 | 2,800 |
2011/03/31 | 449 | 458 | 448 | 458 | 2,400 |
2011/03/30 | 448 | 455 | 446 | 454 | 3,800 |
2011/03/29 | 450 | 456 | 448 | 456 | 2,500 |
2011/03/28 | 456 | 460 | 450 | 460 | 3,400 |
2011/03/25 | 463 | 463 | 455 | 459 | 3,100 |
2011/03/24 | 462 | 468 | 455 | 455 | 5,100 |
2011/03/23 | 471 | 471 | 470 | 470 | 2,200 |
2011/03/22 | 451 | 455 | 450 | 455 | 3,800 |
2011/03/18 | 436 | 447 | 436 | 444 | 3,700 |
2011/03/17 | 434 | 450 | 434 | 436 | 7,400 |
2011/03/16 | 409 | 434 | 409 | 434 | 6,900 |
2011/03/15 | 460 | 460 | 408 | 408 | 41,100 |
2011/03/14 | 442 | 458 | 421 | 458 | 18,100 |
2011/03/11 | 460 | 460 | 455 | 455 | 3,000 |
2011/03/10 | 457 | 462 | 457 | 462 | 2,400 |
2011/03/09 | 465 | 465 | 460 | 462 | 4,600 |
2011/03/08 | 466 | 468 | 463 | 464 | 1,900 |
2011/03/07 | 474 | 474 | 465 | 468 | 8,800 |
2011/03/04 | 477 | 477 | 475 | 475 | 4,100 |
2011/03/03 | 476 | 477 | 475 | 477 | 1,300 |
2011/03/02 | 472 | 477 | 472 | 477 | 400 |
2011/03/01 | 473 | 475 | 469 | 475 | 3,300 |
2011/02/28 | 480 | 480 | 469 | 469 | 2,400 |
2011/02/25 | 469 | 469 | 468 | 468 | 600 |
2011/02/24 | 475 | 475 | 467 | 467 | 11,300 |
2011/02/23 | 464 | 464 | 461 | 462 | 7,200 |
2011/02/22 | 475 | 475 | 464 | 470 | 14,100 |
2011/02/21 | 470 | 470 | 467 | 470 | 6,300 |
2011/02/18 | 474 | 476 | 469 | 472 | 1,300 |
2011/02/17 | 471 | 473 | 467 | 473 | 700 |
2011/02/16 | 474 | 476 | 466 | 469 | 1,800 |
2011/02/15 | 475 | 477 | 466 | 466 | 11,700 |
2011/02/14 | 474 | 474 | 463 | 469 | 11,700 |
2011/02/10 | 473 | 475 | 473 | 473 | 1,700 |
2011/02/09 | 476 | 476 | 472 | 474 | 1,300 |
2011/02/08 | 470 | 480 | 470 | 476 | 7,700 |
2011/02/07 | 465 | 469 | 460 | 469 | 6,100 |
2011/02/04 | 460 | 460 | 449 | 460 | 4,800 |
2011/02/03 | 460 | 464 | 460 | 460 | 3,600 |
2011/02/02 | 460 | 463 | 460 | 462 | 2,500 |
2011/02/01 | 451 | 460 | 451 | 455 | 10,200 |
2011/01/31 | 450 | 450 | 450 | 450 | 1,000 |
2011/01/28 | 449 | 449 | 448 | 449 | 20,300 |
2011/01/27 | 453 | 455 | 449 | 449 | 1,100 |
2011/01/26 | 453 | 460 | 453 | 460 | 500 |
2011/01/25 | 449 | 455 | 449 | 455 | 900 |
2011/01/24 | 465 | 465 | 442 | 446 | 6,900 |
2011/01/21 | 464 | 465 | 464 | 464 | 7,300 |
2011/01/20 | 462 | 464 | 461 | 464 | 5,400 |
2011/01/19 | 462 | 462 | 460 | 461 | 14,700 |
2011/01/18 | 458 | 460 | 458 | 458 | 4,900 |
2011/01/17 | 459 | 459 | 458 | 458 | 15,800 |
2011/01/14 | 462 | 462 | 455 | 458 | 29,600 |
2011/01/13 | 461 | 465 | 459 | 462 | 8,300 |
2011/01/12 | 454 | 457 | 454 | 457 | 16,700 |
2011/01/11 | 445 | 454 | 445 | 454 | 9,400 |
2011/01/07 | 440 | 445 | 439 | 445 | 17,600 |
2011/01/06 | 442 | 442 | 439 | 440 | 17,400 |
2011/01/05 | 438 | 442 | 435 | 442 | 14,200 |
2011/01/04 | 440 | 440 | 433 | 437 | 9,600 |