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 |
---|---|---|---|---|---|
2012/12/28 | 615 | 626 | 612 | 626 | 13,900 |
2012/12/27 | 607 | 619 | 607 | 611 | 13,000 |
2012/12/26 | 600 | 606 | 600 | 604 | 6,400 |
2012/12/25 | 605 | 605 | 595 | 600 | 12,700 |
2012/12/21 | 610 | 616 | 601 | 604 | 22,200 |
2012/12/20 | 595 | 603 | 592 | 603 | 27,800 |
2012/12/19 | 583 | 592 | 583 | 592 | 11,600 |
2012/12/18 | 583 | 587 | 567 | 582 | 14,300 |
2012/12/17 | 583 | 589 | 582 | 587 | 5,000 |
2012/12/14 | 577 | 580 | 575 | 580 | 2,300 |
2012/12/13 | 579 | 590 | 579 | 580 | 8,600 |
2012/12/12 | 584 | 587 | 581 | 582 | 10,200 |
2012/12/11 | 585 | 585 | 578 | 581 | 3,900 |
2012/12/10 | 576 | 580 | 570 | 578 | 7,700 |
2012/12/07 | 557 | 577 | 556 | 576 | 7,000 |
2012/12/06 | 560 | 575 | 560 | 567 | 17,400 |
2012/12/05 | 540 | 555 | 540 | 555 | 8,900 |
2012/12/04 | 546 | 546 | 540 | 540 | 4,100 |
2012/12/03 | 546 | 547 | 543 | 547 | 3,500 |
2012/11/30 | 541 | 544 | 540 | 544 | 3,800 |
2012/11/29 | 527 | 541 | 527 | 541 | 27,300 |
2012/11/28 | 526 | 530 | 520 | 520 | 4,000 |
2012/11/27 | 529 | 530 | 525 | 525 | 2,000 |
2012/11/26 | 525 | 530 | 520 | 530 | 3,700 |
2012/11/22 | 519 | 530 | 516 | 525 | 12,700 |
2012/11/21 | 515 | 518 | 515 | 518 | 1,500 |
2012/11/20 | 512 | 515 | 503 | 515 | 5,300 |
2012/11/19 | 515 | 517 | 515 | 515 | 2,600 |
2012/11/16 | 518 | 520 | 513 | 517 | 3,500 |
2012/11/15 | 511 | 518 | 510 | 518 | 1,700 |
2012/11/14 | 511 | 514 | 508 | 509 | 3,800 |
2012/11/13 | 522 | 523 | 513 | 514 | 6,000 |
2012/11/12 | 530 | 530 | 521 | 527 | 4,200 |
2012/11/09 | 525 | 527 | 516 | 527 | 3,600 |
2012/11/08 | 527 | 530 | 517 | 530 | 4,200 |
2012/11/07 | 534 | 538 | 533 | 534 | 6,900 |
2012/11/06 | 535 | 540 | 532 | 534 | 8,300 |
2012/11/05 | 548 | 548 | 537 | 537 | 5,900 |
2012/11/02 | 531 | 548 | 531 | 548 | 17,300 |
2012/11/01 | 533 | 533 | 530 | 530 | 11,600 |
2012/10/31 | 512 | 529 | 506 | 526 | 15,000 |
2012/10/30 | 515 | 515 | 510 | 510 | 1,000 |
2012/10/29 | 514 | 515 | 510 | 512 | 1,800 |
2012/10/26 | 509 | 513 | 507 | 513 | 2,400 |
2012/10/25 | 511 | 511 | 507 | 509 | 1,000 |
2012/10/24 | 511 | 511 | 507 | 509 | 4,000 |
2012/10/23 | 511 | 511 | 511 | 511 | 2,000 |
2012/10/22 | 515 | 515 | 510 | 511 | 7,800 |
2012/10/19 | 518 | 518 | 511 | 517 | 5,500 |
2012/10/18 | 517 | 519 | 506 | 518 | 12,500 |
2012/10/17 | 511 | 518 | 510 | 518 | 5,500 |
2012/10/16 | 516 | 518 | 507 | 517 | 11,600 |
2012/10/15 | 515 | 515 | 504 | 511 | 9,900 |
2012/10/12 | 495 | 503 | 495 | 503 | 13,600 |
2012/10/11 | 492 | 495 | 487 | 495 | 3,000 |
2012/10/10 | 490 | 492 | 489 | 492 | 1,000 |
2012/10/09 | 490 | 493 | 486 | 492 | 1,800 |
2012/10/05 | 489 | 490 | 485 | 490 | 3,100 |
2012/10/04 | 485 | 490 | 485 | 487 | 5,000 |
2012/10/03 | 486 | 486 | 480 | 484 | 10,000 |
2012/10/02 | 478 | 487 | 478 | 487 | 8,500 |
2012/10/01 | 480 | 483 | 480 | 482 | 900 |
2012/09/28 | 480 | 485 | 480 | 480 | 5,000 |
2012/09/27 | 482 | 483 | 472 | 476 | 2,900 |
2012/09/26 | 480 | 480 | 477 | 480 | 600 |
2012/09/25 | 477 | 482 | 477 | 482 | 1,500 |
2012/09/24 | 478 | 481 | 478 | 481 | 300 |
2012/09/21 | 484 | 484 | 479 | 480 | 5,100 |
2012/09/20 | 483 | 485 | 476 | 483 | 9,100 |
2012/09/19 | 487 | 487 | 480 | 483 | 6,100 |
2012/09/18 | 486 | 489 | 482 | 487 | 2,700 |
2012/09/14 | 489 | 489 | 483 | 485 | 3,100 |
2012/09/12 | 493 | 493 | 480 | 490 | 4,900 |
2012/09/11 | 485 | 493 | 484 | 493 | 13,800 |
2012/09/10 | 485 | 485 | 483 | 485 | 1,600 |
2012/09/07 | 485 | 487 | 483 | 485 | 1,900 |
2012/09/06 | 485 | 488 | 485 | 486 | 1,400 |
2012/09/05 | 485 | 498 | 485 | 486 | 2,900 |
2012/09/04 | 484 | 484 | 483 | 483 | 2,000 |
2012/09/03 | 495 | 498 | 491 | 491 | 7,000 |
2012/08/31 | 481 | 495 | 481 | 495 | 8,100 |
2012/08/30 | 483 | 485 | 483 | 485 | 2,600 |
2012/08/29 | 484 | 487 | 483 | 487 | 1,400 |
2012/08/28 | 481 | 483 | 481 | 483 | 3,400 |
2012/08/27 | 483 | 484 | 483 | 484 | 700 |
2012/08/24 | 485 | 488 | 485 | 488 | 3,400 |
2012/08/23 | 486 | 489 | 486 | 489 | 4,800 |
2012/08/22 | 487 | 488 | 482 | 488 | 4,800 |
2012/08/21 | 483 | 487 | 481 | 485 | 3,100 |
2012/08/20 | 482 | 482 | 482 | 482 | 1,300 |
2012/08/17 | 485 | 490 | 483 | 486 | 10,000 |
2012/08/16 | 489 | 490 | 482 | 490 | 30,000 |
2012/08/15 | 487 | 489 | 485 | 489 | 6,000 |
2012/08/14 | 484 | 488 | 484 | 488 | 900 |
2012/08/13 | 490 | 490 | 483 | 489 | 15,100 |
2012/08/10 | 483 | 483 | 479 | 480 | 65,800 |
2012/08/09 | 475 | 476 | 475 | 475 | 5,400 |
2012/08/08 | 474 | 479 | 470 | 470 | 4,600 |
2012/08/07 | 469 | 473 | 469 | 473 | 1,500 |
2012/08/06 | 465 | 465 | 455 | 460 | 1,900 |
2012/08/03 | 458 | 465 | 458 | 465 | 3,200 |
2012/08/02 | 459 | 469 | 459 | 460 | 1,300 |
2012/08/01 | 459 | 469 | 456 | 456 | 12,800 |
2012/07/31 | 451 | 459 | 451 | 455 | 6,200 |
2012/07/30 | 455 | 455 | 455 | 455 | 2,800 |
2012/07/27 | 453 | 455 | 453 | 455 | 300 |
2012/07/26 | 455 | 455 | 450 | 451 | 6,500 |
2012/07/25 | 450 | 450 | 447 | 447 | 15,400 |
2012/07/24 | 454 | 455 | 451 | 452 | 8,200 |
2012/07/23 | 466 | 466 | 452 | 460 | 6,600 |
2012/07/20 | 467 | 468 | 466 | 466 | 1,800 |
2012/07/19 | 470 | 470 | 467 | 467 | 2,000 |
2012/07/18 | 470 | 470 | 470 | 470 | 9,500 |
2012/07/17 | 470 | 470 | 466 | 469 | 6,900 |
2012/07/13 | 475 | 475 | 475 | 475 | 700 |
2012/07/12 | 480 | 480 | 471 | 471 | 6,200 |
2012/07/11 | 468 | 479 | 468 | 479 | 4,900 |
2012/07/10 | 465 | 471 | 463 | 467 | 6,200 |
2012/07/09 | 469 | 471 | 461 | 465 | 2,500 |
2012/07/06 | 464 | 465 | 463 | 464 | 1,600 |
2012/07/05 | 464 | 465 | 464 | 464 | 6,200 |
2012/07/04 | 465 | 465 | 462 | 464 | 19,900 |
2012/07/03 | 464 | 465 | 460 | 461 | 9,800 |
2012/07/02 | 470 | 476 | 470 | 470 | 3,500 |
2012/06/29 | 465 | 470 | 464 | 469 | 5,200 |
2012/06/28 | 460 | 462 | 460 | 461 | 12,900 |
2012/06/27 | 465 | 465 | 460 | 460 | 3,300 |
2012/06/26 | 460 | 465 | 460 | 465 | 1,400 |
2012/06/25 | 457 | 461 | 455 | 461 | 3,400 |
2012/06/22 | 455 | 456 | 452 | 455 | 19,500 |
2012/06/21 | 452 | 455 | 451 | 455 | 4,400 |
2012/06/20 | 458 | 458 | 457 | 457 | 600 |
2012/06/19 | 457 | 457 | 450 | 450 | 1,500 |
2012/06/18 | 445 | 459 | 445 | 459 | 2,300 |
2012/06/15 | 440 | 443 | 440 | 443 | 2,600 |
2012/06/14 | 433 | 436 | 432 | 436 | 9,600 |
2012/06/13 | 437 | 438 | 433 | 436 | 5,200 |
2012/06/12 | 442 | 442 | 433 | 433 | 4,400 |
2012/06/11 | 440 | 445 | 439 | 445 | 3,600 |
2012/06/08 | 440 | 440 | 439 | 440 | 3,300 |
2012/06/07 | 444 | 444 | 440 | 440 | 6,100 |
2012/06/06 | 440 | 442 | 437 | 441 | 3,600 |
2012/06/05 | 435 | 440 | 435 | 440 | 300 |
2012/06/04 | 436 | 436 | 430 | 435 | 7,100 |
2012/06/01 | 443 | 443 | 440 | 441 | 600 |
2012/05/31 | 448 | 448 | 446 | 446 | 2,900 |
2012/05/30 | 441 | 447 | 441 | 447 | 1,900 |
2012/05/29 | 435 | 440 | 435 | 440 | 2,600 |
2012/05/28 | 437 | 439 | 437 | 439 | 1,000 |
2012/05/25 | 435 | 437 | 435 | 437 | 1,600 |
2012/05/24 | 435 | 441 | 433 | 435 | 5,800 |
2012/05/23 | 437 | 437 | 432 | 435 | 10,800 |
2012/05/22 | 440 | 440 | 434 | 435 | 26,700 |
2012/05/21 | 448 | 448 | 440 | 442 | 7,400 |
2012/05/18 | 458 | 458 | 449 | 452 | 3,900 |
2012/05/17 | 460 | 463 | 456 | 463 | 4,300 |
2012/05/16 | 471 | 471 | 470 | 470 | 300 |
2012/05/15 | 487 | 487 | 451 | 470 | 8,700 |
2012/05/14 | 489 | 495 | 484 | 488 | 19,300 |
2012/05/11 | 482 | 490 | 482 | 489 | 21,900 |
2012/05/10 | 482 | 482 | 480 | 482 | 6,600 |
2012/05/09 | 482 | 483 | 480 | 481 | 11,100 |
2012/05/08 | 479 | 480 | 478 | 480 | 6,900 |
2012/05/07 | 475 | 478 | 470 | 474 | 9,300 |
2012/05/02 | 475 | 477 | 473 | 477 | 2,200 |
2012/05/01 | 472 | 477 | 472 | 472 | 2,800 |
2012/04/27 | 471 | 473 | 470 | 472 | 5,800 |
2012/04/26 | 475 | 475 | 470 | 470 | 4,400 |
2012/04/25 | 473 | 483 | 473 | 473 | 3,400 |
2012/04/24 | 472 | 473 | 471 | 472 | 1,700 |
2012/04/23 | 481 | 481 | 472 | 479 | 4,400 |
2012/04/20 | 472 | 475 | 472 | 475 | 2,000 |
2012/04/19 | 475 | 480 | 475 | 475 | 1,000 |
2012/04/18 | 476 | 480 | 472 | 474 | 3,300 |
2012/04/17 | 480 | 483 | 478 | 478 | 7,300 |
2012/04/16 | 467 | 480 | 467 | 479 | 9,500 |
2012/04/13 | 465 | 472 | 464 | 467 | 2,300 |
2012/04/12 | 464 | 465 | 461 | 464 | 3,300 |
2012/04/11 | 456 | 463 | 451 | 463 | 6,600 |
2012/04/10 | 467 | 467 | 460 | 464 | 3,000 |
2012/04/09 | 464 | 473 | 464 | 470 | 6,200 |
2012/04/06 | 472 | 476 | 470 | 472 | 4,900 |
2012/04/05 | 474 | 482 | 470 | 473 | 7,800 |
2012/04/04 | 485 | 489 | 477 | 482 | 7,400 |
2012/04/03 | 480 | 487 | 479 | 483 | 12,700 |
2012/04/02 | 480 | 481 | 474 | 478 | 3,500 |
2012/03/30 | 474 | 480 | 471 | 477 | 5,000 |
2012/03/29 | 480 | 480 | 472 | 476 | 5,300 |
2012/03/28 | 471 | 483 | 471 | 480 | 12,800 |
2012/03/27 | 486 | 488 | 481 | 485 | 10,000 |
2012/03/26 | 489 | 490 | 484 | 485 | 7,400 |
2012/03/23 | 491 | 491 | 485 | 487 | 5,800 |
2012/03/22 | 494 | 495 | 487 | 493 | 8,500 |
2012/03/21 | 492 | 495 | 484 | 492 | 13,300 |
2012/03/19 | 494 | 496 | 492 | 492 | 12,200 |
2012/03/16 | 490 | 493 | 486 | 493 | 6,500 |
2012/03/15 | 485 | 495 | 485 | 490 | 24,000 |
2012/03/14 | 479 | 497 | 479 | 490 | 27,400 |
2012/03/13 | 476 | 484 | 470 | 479 | 10,700 |
2012/03/12 | 466 | 482 | 465 | 479 | 30,600 |
2012/03/09 | 450 | 458 | 450 | 452 | 12,600 |
2012/03/08 | 451 | 455 | 448 | 449 | 17,700 |
2012/03/07 | 455 | 457 | 447 | 450 | 26,900 |
2012/03/06 | 460 | 460 | 451 | 460 | 17,800 |
2012/03/05 | 471 | 472 | 464 | 465 | 13,300 |
2012/03/02 | 476 | 480 | 470 | 472 | 6,400 |
2012/03/01 | 483 | 483 | 478 | 480 | 4,600 |
2012/02/29 | 476 | 484 | 472 | 480 | 4,200 |
2012/02/28 | 475 | 475 | 462 | 474 | 15,600 |
2012/02/27 | 480 | 483 | 475 | 477 | 5,800 |
2012/02/24 | 471 | 480 | 471 | 478 | 14,800 |
2012/02/23 | 477 | 477 | 470 | 474 | 11,300 |
2012/02/22 | 466 | 477 | 466 | 472 | 17,200 |
2012/02/21 | 454 | 466 | 451 | 466 | 32,100 |
2012/02/20 | 455 | 458 | 451 | 455 | 23,900 |
2012/02/17 | 450 | 455 | 450 | 455 | 19,600 |
2012/02/16 | 450 | 455 | 449 | 455 | 4,000 |
2012/02/15 | 450 | 456 | 449 | 451 | 11,500 |
2012/02/14 | 451 | 454 | 442 | 449 | 7,600 |
2012/02/13 | 466 | 474 | 453 | 455 | 22,600 |
2012/02/10 | 453 | 467 | 453 | 463 | 14,600 |
2012/02/09 | 450 | 459 | 450 | 455 | 15,900 |
2012/02/08 | 444 | 449 | 442 | 449 | 15,200 |
2012/02/07 | 436 | 444 | 435 | 444 | 22,600 |
2012/02/06 | 443 | 445 | 433 | 441 | 14,300 |
2012/02/03 | 435 | 438 | 435 | 435 | 4,800 |
2012/02/02 | 445 | 445 | 422 | 435 | 14,300 |
2012/02/01 | 437 | 450 | 436 | 449 | 34,500 |
2012/01/31 | 415 | 465 | 414 | 439 | 87,900 |
2012/01/30 | 408 | 415 | 406 | 413 | 8,500 |
2012/01/27 | 406 | 407 | 405 | 407 | 4,400 |
2012/01/26 | 406 | 406 | 405 | 406 | 3,800 |
2012/01/25 | 402 | 407 | 402 | 407 | 6,300 |
2012/01/24 | 403 | 403 | 400 | 400 | 18,400 |
2012/01/23 | 403 | 403 | 401 | 402 | 23,800 |
2012/01/20 | 403 | 404 | 402 | 403 | 27,900 |
2012/01/19 | 406 | 407 | 403 | 403 | 24,000 |
2012/01/18 | 406 | 410 | 406 | 406 | 13,400 |
2012/01/17 | 406 | 409 | 406 | 406 | 5,400 |
2012/01/16 | 406 | 408 | 405 | 406 | 6,100 |
2012/01/13 | 405 | 405 | 404 | 405 | 3,600 |
2012/01/12 | 410 | 410 | 405 | 407 | 11,900 |
2012/01/11 | 407 | 410 | 407 | 408 | 2,400 |
2012/01/10 | 405 | 407 | 405 | 407 | 11,600 |
2012/01/06 | 405 | 405 | 405 | 405 | 3,300 |
2012/01/05 | 409 | 409 | 404 | 405 | 8,100 |
2012/01/04 | 407 | 408 | 405 | 407 | 6,000 |