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 |
---|---|---|---|---|---|
2015/12/30 | 685 | 690 | 684 | 686 | 6,300 |
2015/12/29 | 671 | 688 | 671 | 685 | 2,900 |
2015/12/28 | 667 | 689 | 667 | 674 | 6,000 |
2015/12/25 | 675 | 677 | 667 | 672 | 19,400 |
2015/12/24 | 681 | 681 | 675 | 675 | 6,500 |
2015/12/22 | 681 | 684 | 678 | 679 | 2,900 |
2015/12/21 | 682 | 683 | 680 | 680 | 6,300 |
2015/12/18 | 694 | 694 | 682 | 682 | 5,700 |
2015/12/17 | 693 | 694 | 685 | 687 | 6,000 |
2015/12/16 | 692 | 692 | 685 | 686 | 5,000 |
2015/12/15 | 690 | 690 | 690 | 690 | 1,100 |
2015/12/14 | 679 | 687 | 679 | 687 | 3,600 |
2015/12/11 | 677 | 686 | 676 | 685 | 3,700 |
2015/12/10 | 685 | 687 | 674 | 676 | 14,500 |
2015/12/09 | 692 | 692 | 685 | 685 | 6,500 |
2015/12/08 | 695 | 695 | 690 | 693 | 3,400 |
2015/12/07 | 697 | 697 | 691 | 695 | 10,000 |
2015/12/04 | 691 | 691 | 685 | 691 | 4,800 |
2015/12/03 | 690 | 694 | 690 | 690 | 6,300 |
2015/12/02 | 692 | 693 | 684 | 690 | 6,100 |
2015/12/01 | 688 | 692 | 686 | 691 | 2,700 |
2015/11/30 | 693 | 694 | 683 | 694 | 3,800 |
2015/11/27 | 691 | 691 | 681 | 683 | 14,800 |
2015/11/26 | 687 | 692 | 684 | 690 | 6,800 |
2015/11/25 | 686 | 691 | 686 | 691 | 4,200 |
2015/11/24 | 681 | 691 | 681 | 691 | 7,400 |
2015/11/20 | 684 | 685 | 678 | 681 | 2,600 |
2015/11/19 | 682 | 684 | 680 | 684 | 800 |
2015/11/18 | 683 | 683 | 680 | 681 | 1,500 |
2015/11/17 | 685 | 692 | 682 | 683 | 2,500 |
2015/11/16 | 681 | 690 | 680 | 682 | 2,600 |
2015/11/13 | 678 | 689 | 678 | 682 | 2,700 |
2015/11/12 | 692 | 692 | 670 | 692 | 8,700 |
2015/11/11 | 691 | 697 | 685 | 695 | 4,800 |
2015/11/10 | 690 | 698 | 685 | 691 | 11,000 |
2015/11/09 | 671 | 685 | 664 | 676 | 10,800 |
2015/11/06 | 668 | 668 | 660 | 663 | 11,200 |
2015/11/05 | 668 | 669 | 668 | 668 | 1,600 |
2015/11/04 | 670 | 672 | 667 | 668 | 1,500 |
2015/11/02 | 672 | 675 | 663 | 667 | 5,100 |
2015/10/30 | 670 | 673 | 663 | 673 | 4,100 |
2015/10/29 | 665 | 667 | 665 | 666 | 2,100 |
2015/10/28 | 666 | 669 | 665 | 665 | 8,600 |
2015/10/27 | 668 | 668 | 664 | 665 | 3,600 |
2015/10/26 | 663 | 670 | 662 | 669 | 5,800 |
2015/10/23 | 662 | 669 | 659 | 664 | 10,000 |
2015/10/22 | 657 | 662 | 657 | 661 | 2,300 |
2015/10/21 | 655 | 661 | 654 | 661 | 4,600 |
2015/10/20 | 658 | 658 | 654 | 655 | 4,200 |
2015/10/19 | 655 | 657 | 653 | 653 | 8,100 |
2015/10/16 | 655 | 655 | 650 | 653 | 13,400 |
2015/10/15 | 650 | 657 | 649 | 657 | 15,500 |
2015/10/14 | 660 | 661 | 651 | 655 | 9,300 |
2015/10/13 | 660 | 664 | 660 | 661 | 7,500 |
2015/10/09 | 657 | 661 | 648 | 660 | 35,600 |
2015/10/08 | 661 | 665 | 656 | 658 | 6,800 |
2015/10/07 | 659 | 665 | 659 | 664 | 16,400 |
2015/10/06 | 660 | 664 | 656 | 659 | 8,600 |
2015/10/05 | 660 | 665 | 659 | 662 | 2,500 |
2015/10/02 | 666 | 666 | 651 | 660 | 9,000 |
2015/10/01 | 669 | 669 | 659 | 667 | 3,200 |
2015/09/30 | 668 | 669 | 654 | 669 | 9,700 |
2015/09/29 | 670 | 674 | 666 | 666 | 5,200 |
2015/09/28 | 689 | 689 | 674 | 675 | 14,400 |
2015/09/25 | 685 | 699 | 685 | 694 | 3,600 |
2015/09/24 | 680 | 697 | 680 | 695 | 4,800 |
2015/09/18 | 685 | 688 | 682 | 686 | 3,800 |
2015/09/17 | 683 | 691 | 683 | 684 | 3,600 |
2015/09/16 | 681 | 682 | 680 | 681 | 1,500 |
2015/09/15 | 681 | 688 | 676 | 680 | 7,400 |
2015/09/14 | 685 | 691 | 681 | 681 | 7,700 |
2015/09/11 | 682 | 687 | 682 | 687 | 2,200 |
2015/09/10 | 681 | 684 | 679 | 682 | 4,700 |
2015/09/09 | 678 | 690 | 678 | 681 | 5,100 |
2015/09/08 | 681 | 688 | 665 | 672 | 9,900 |
2015/09/07 | 692 | 692 | 671 | 672 | 10,500 |
2015/09/04 | 696 | 698 | 692 | 692 | 3,100 |
2015/09/03 | 693 | 696 | 692 | 695 | 3,800 |
2015/09/02 | 688 | 700 | 684 | 695 | 10,000 |
2015/09/01 | 706 | 710 | 692 | 692 | 5,000 |
2015/08/31 | 710 | 710 | 705 | 706 | 3,200 |
2015/08/28 | 707 | 715 | 707 | 715 | 15,900 |
2015/08/27 | 699 | 710 | 695 | 697 | 7,500 |
2015/08/26 | 695 | 708 | 694 | 696 | 7,500 |
2015/08/25 | 679 | 700 | 675 | 688 | 32,300 |
2015/08/24 | 712 | 715 | 699 | 707 | 18,900 |
2015/08/21 | 715 | 719 | 713 | 719 | 2,900 |
2015/08/20 | 721 | 721 | 718 | 718 | 2,900 |
2015/08/19 | 726 | 726 | 718 | 726 | 5,100 |
2015/08/18 | 725 | 727 | 723 | 725 | 1,800 |
2015/08/17 | 726 | 728 | 722 | 724 | 3,500 |
2015/08/14 | 726 | 726 | 720 | 721 | 4,100 |
2015/08/13 | 728 | 728 | 721 | 722 | 5,000 |
2015/08/12 | 728 | 729 | 716 | 727 | 25,400 |
2015/08/11 | 713 | 717 | 713 | 714 | 4,600 |
2015/08/10 | 716 | 716 | 710 | 711 | 13,400 |
2015/08/07 | 719 | 720 | 716 | 716 | 9,100 |
2015/08/06 | 721 | 725 | 719 | 719 | 8,300 |
2015/08/05 | 718 | 723 | 717 | 722 | 3,600 |
2015/08/04 | 722 | 724 | 718 | 718 | 6,100 |
2015/08/03 | 723 | 728 | 721 | 721 | 4,000 |
2015/07/31 | 723 | 728 | 723 | 723 | 2,300 |
2015/07/30 | 723 | 727 | 723 | 726 | 3,400 |
2015/07/29 | 727 | 727 | 722 | 727 | 1,600 |
2015/07/28 | 724 | 724 | 721 | 721 | 1,800 |
2015/07/27 | 724 | 727 | 724 | 724 | 1,800 |
2015/07/24 | 728 | 728 | 723 | 724 | 3,600 |
2015/07/23 | 725 | 726 | 725 | 725 | 900 |
2015/07/22 | 725 | 728 | 723 | 728 | 3,100 |
2015/07/21 | 724 | 732 | 723 | 725 | 12,700 |
2015/07/17 | 728 | 731 | 727 | 728 | 3,000 |
2015/07/16 | 731 | 732 | 727 | 732 | 3,700 |
2015/07/15 | 725 | 731 | 725 | 731 | 3,500 |
2015/07/14 | 726 | 730 | 726 | 726 | 3,700 |
2015/07/13 | 732 | 732 | 726 | 729 | 12,800 |
2015/07/10 | 723 | 725 | 723 | 724 | 2,300 |
2015/07/09 | 720 | 724 | 712 | 722 | 17,900 |
2015/07/08 | 732 | 732 | 720 | 725 | 22,900 |
2015/07/07 | 728 | 735 | 725 | 735 | 8,500 |
2015/07/06 | 729 | 729 | 723 | 723 | 3,600 |
2015/07/03 | 729 | 730 | 729 | 730 | 3,900 |
2015/07/02 | 729 | 729 | 723 | 726 | 5,700 |
2015/07/01 | 725 | 728 | 724 | 728 | 17,800 |
2015/06/30 | 725 | 725 | 720 | 725 | 4,400 |
2015/06/29 | 724 | 728 | 720 | 725 | 5,100 |
2015/06/26 | 725 | 726 | 721 | 726 | 15,900 |
2015/06/25 | 719 | 725 | 719 | 724 | 15,600 |
2015/06/24 | 725 | 726 | 719 | 719 | 34,800 |
2015/06/23 | 725 | 727 | 723 | 725 | 14,400 |
2015/06/22 | 725 | 725 | 721 | 725 | 8,600 |
2015/06/19 | 724 | 724 | 719 | 722 | 8,100 |
2015/06/18 | 722 | 724 | 722 | 723 | 500 |
2015/06/17 | 725 | 725 | 721 | 721 | 6,300 |
2015/06/16 | 725 | 725 | 721 | 725 | 5,800 |
2015/06/15 | 725 | 728 | 723 | 728 | 10,800 |
2015/06/12 | 725 | 729 | 724 | 725 | 9,600 |
2015/06/11 | 722 | 726 | 722 | 724 | 3,200 |
2015/06/10 | 724 | 727 | 721 | 721 | 6,200 |
2015/06/09 | 724 | 728 | 723 | 724 | 2,600 |
2015/06/08 | 726 | 730 | 724 | 724 | 20,200 |
2015/06/05 | 730 | 731 | 725 | 727 | 17,200 |
2015/06/04 | 738 | 738 | 730 | 732 | 16,800 |
2015/06/03 | 731 | 742 | 726 | 741 | 29,400 |
2015/06/02 | 738 | 739 | 734 | 734 | 4,000 |
2015/06/01 | 738 | 740 | 738 | 739 | 16,200 |
2015/05/29 | 735 | 739 | 735 | 739 | 2,300 |
2015/05/28 | 739 | 739 | 733 | 735 | 2,400 |
2015/05/27 | 740 | 744 | 735 | 740 | 10,800 |
2015/05/26 | 735 | 738 | 733 | 735 | 2,600 |
2015/05/25 | 735 | 736 | 730 | 731 | 4,700 |
2015/05/22 | 734 | 734 | 730 | 730 | 2,100 |
2015/05/21 | 734 | 737 | 730 | 730 | 4,900 |
2015/05/20 | 728 | 733 | 725 | 728 | 15,000 |
2015/05/19 | 735 | 735 | 728 | 733 | 9,700 |
2015/05/18 | 732 | 735 | 729 | 735 | 13,400 |
2015/05/15 | 728 | 734 | 728 | 729 | 4,100 |
2015/05/14 | 730 | 731 | 727 | 729 | 8,900 |
2015/05/13 | 730 | 734 | 730 | 730 | 6,900 |
2015/05/12 | 730 | 735 | 729 | 731 | 11,500 |
2015/05/11 | 730 | 733 | 730 | 731 | 7,900 |
2015/05/08 | 730 | 732 | 726 | 731 | 10,300 |
2015/05/07 | 731 | 740 | 731 | 734 | 4,300 |
2015/05/01 | 735 | 740 | 735 | 740 | 9,100 |
2015/04/30 | 730 | 738 | 730 | 735 | 6,100 |
2015/04/28 | 735 | 735 | 731 | 732 | 5,100 |
2015/04/27 | 737 | 738 | 736 | 736 | 3,100 |
2015/04/24 | 736 | 736 | 733 | 733 | 1,200 |
2015/04/23 | 737 | 740 | 735 | 737 | 4,800 |
2015/04/22 | 738 | 742 | 735 | 735 | 10,500 |
2015/04/21 | 740 | 742 | 736 | 742 | 3,400 |
2015/04/20 | 740 | 743 | 734 | 743 | 3,200 |
2015/04/17 | 741 | 742 | 737 | 738 | 3,400 |
2015/04/16 | 734 | 740 | 732 | 737 | 4,200 |
2015/04/15 | 743 | 743 | 733 | 735 | 11,700 |
2015/04/14 | 737 | 744 | 737 | 737 | 2,700 |
2015/04/13 | 735 | 744 | 735 | 737 | 10,900 |
2015/04/10 | 734 | 739 | 730 | 731 | 5,200 |
2015/04/09 | 736 | 743 | 736 | 736 | 1,000 |
2015/04/08 | 737 | 744 | 734 | 740 | 2,100 |
2015/04/07 | 740 | 740 | 735 | 736 | 2,800 |
2015/04/06 | 729 | 730 | 729 | 729 | 1,000 |
2015/04/03 | 736 | 744 | 728 | 729 | 12,800 |
2015/04/02 | 733 | 740 | 733 | 740 | 1,100 |
2015/04/01 | 732 | 732 | 732 | 732 | 200 |
2015/03/31 | 739 | 740 | 731 | 731 | 1,700 |
2015/03/30 | 736 | 739 | 734 | 739 | 1,800 |
2015/03/27 | 740 | 741 | 731 | 734 | 2,000 |
2015/03/26 | 750 | 751 | 744 | 747 | 3,100 |
2015/03/25 | 747 | 749 | 746 | 748 | 2,200 |
2015/03/24 | 747 | 749 | 745 | 747 | 1,900 |
2015/03/23 | 749 | 750 | 747 | 747 | 3,200 |
2015/03/20 | 746 | 749 | 740 | 749 | 4,400 |
2015/03/19 | 740 | 747 | 739 | 742 | 1,100 |
2015/03/18 | 747 | 748 | 740 | 740 | 5,100 |
2015/03/17 | 744 | 748 | 740 | 746 | 7,300 |
2015/03/16 | 740 | 743 | 734 | 743 | 5,200 |
2015/03/13 | 728 | 731 | 727 | 729 | 10,600 |
2015/03/12 | 728 | 738 | 727 | 728 | 7,500 |
2015/03/11 | 730 | 730 | 727 | 728 | 39,200 |
2015/03/10 | 730 | 739 | 730 | 732 | 3,100 |
2015/03/09 | 735 | 735 | 730 | 731 | 9,500 |
2015/03/06 | 738 | 738 | 732 | 733 | 2,600 |
2015/03/05 | 730 | 740 | 730 | 738 | 18,400 |
2015/03/04 | 731 | 738 | 726 | 729 | 16,600 |
2015/03/03 | 743 | 743 | 736 | 738 | 11,300 |
2015/03/02 | 750 | 750 | 742 | 743 | 3,500 |
2015/02/27 | 744 | 752 | 744 | 751 | 4,400 |
2015/02/26 | 750 | 752 | 746 | 752 | 2,800 |
2015/02/25 | 748 | 752 | 748 | 751 | 1,000 |
2015/02/24 | 747 | 750 | 744 | 750 | 2,300 |
2015/02/23 | 753 | 755 | 747 | 747 | 6,600 |
2015/02/20 | 751 | 757 | 750 | 751 | 5,200 |
2015/02/19 | 751 | 752 | 750 | 751 | 2,100 |
2015/02/18 | 755 | 755 | 746 | 750 | 1,900 |
2015/02/17 | 751 | 754 | 750 | 750 | 1,200 |
2015/02/16 | 752 | 752 | 749 | 750 | 2,500 |
2015/02/13 | 747 | 749 | 747 | 749 | 200 |
2015/02/12 | 760 | 760 | 742 | 742 | 5,600 |
2015/02/10 | 756 | 757 | 750 | 757 | 3,600 |
2015/02/09 | 750 | 759 | 744 | 759 | 11,000 |
2015/02/06 | 750 | 759 | 750 | 750 | 4,400 |
2015/02/05 | 737 | 747 | 736 | 747 | 6,800 |
2015/02/04 | 728 | 747 | 725 | 737 | 6,800 |
2015/02/03 | 728 | 728 | 728 | 728 | 2,400 |
2015/02/02 | 735 | 735 | 724 | 725 | 5,000 |
2015/01/30 | 743 | 743 | 737 | 737 | 900 |
2015/01/29 | 743 | 744 | 737 | 744 | 1,500 |
2015/01/28 | 739 | 744 | 738 | 742 | 2,700 |
2015/01/27 | 737 | 743 | 735 | 738 | 4,600 |
2015/01/26 | 732 | 738 | 730 | 738 | 1,500 |
2015/01/23 | 733 | 738 | 731 | 732 | 3,100 |
2015/01/22 | 735 | 740 | 732 | 734 | 1,100 |
2015/01/21 | 739 | 739 | 732 | 732 | 1,100 |
2015/01/20 | 732 | 732 | 732 | 732 | 400 |
2015/01/19 | 737 | 737 | 730 | 730 | 700 |
2015/01/16 | 732 | 739 | 731 | 738 | 3,300 |
2015/01/15 | 738 | 740 | 732 | 732 | 2,400 |
2015/01/14 | 727 | 738 | 727 | 738 | 4,300 |
2015/01/13 | 737 | 737 | 732 | 737 | 4,400 |
2015/01/09 | 737 | 737 | 736 | 736 | 800 |
2015/01/08 | 732 | 738 | 721 | 736 | 5,700 |
2015/01/07 | 729 | 741 | 729 | 740 | 4,500 |
2015/01/06 | 748 | 749 | 726 | 741 | 14,400 |
2015/01/05 | 749 | 749 | 741 | 741 | 2,100 |