日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 868 868 860 861 700
2020/12/29 869 869 862 862 800
2020/12/28 852 858 850 857 2,300
2020/12/25 867 867 861 863 800
2020/12/24 867 867 860 867 4,600
2020/12/23 868 868 851 867 5,600
2020/12/22 860 868 853 867 64,800
2020/12/21 866 866 852 852 1,500
2020/12/18 850 854 847 851 3,800
2020/12/17 842 852 842 852 1,600
2020/12/16 839 842 839 842 1,100
2020/12/15 833 847 833 842 1,100
2020/12/14 850 852 832 833 2,700
2020/12/11 832 844 832 844 1,100
2020/12/09 837 844 837 844 400
2020/12/08 822 864 822 844 1,700
2020/12/07 844 858 844 848 2,200
2020/12/04 866 866 853 859 800
2020/12/03 858 866 850 866 5,400
2020/12/02 850 858 845 858 81,000
2020/12/01 814 815 811 815 500
2020/11/30 814 814 811 814 700
2020/11/27 810 815 810 814 1,500
2020/11/26 813 814 813 813 800
2020/11/25 810 815 805 813 3,900
2020/11/24 814 816 810 815 1,800
2020/11/20 812 816 812 816 2,200
2020/11/19 820 820 810 819 5,000
2020/11/18 819 819 811 819 1,400
2020/11/17 820 820 813 819 2,000
2020/11/16 819 819 813 819 1,700
2020/11/13 818 819 810 819 900
2020/11/12 821 821 809 817 2,900
2020/11/11 820 821 813 821 2,300
2020/11/10 823 827 810 820 2,500
2020/11/09 820 822 806 822 3,400
2020/11/06 819 820 814 819 900
2020/11/05 815 819 811 819 1,000
2020/11/04 810 819 810 819 2,000
2020/11/02 813 815 809 815 800
2020/10/30 812 815 811 811 500
2020/10/29 814 814 810 814 1,200
2020/10/28 819 819 811 815 1,900
2020/10/27 813 820 813 820 700
2020/10/26 822 822 813 822 2,100
2020/10/23 818 825 817 817 1,200
2020/10/22 818 825 818 824 1,100
2020/10/21 827 831 819 826 1,100
2020/10/20 826 833 825 827 1,800
2020/10/19 814 826 814 826 1,200
2020/10/16 825 832 819 819 1,200
2020/10/15 835 838 825 825 1,200
2020/10/14 820 832 820 832 1,000
2020/10/13 815 829 815 829 800
2020/10/12 818 825 817 817 2,600
2020/10/09 826 828 825 828 1,500
2020/10/08 819 828 819 828 1,000
2020/10/07 815 820 810 819 2,300
2020/10/06 819 821 815 815 1,600
2020/10/05 810 818 810 818 1,600
2020/10/02 819 820 814 814 1,900
2020/09/30 813 821 813 819 300
2020/09/29 809 821 809 821 200
2020/09/28 817 817 817 817 100
2020/09/25 813 817 813 817 300
2020/09/24 811 818 811 817 1,800
2020/09/23 814 819 814 819 1,700
2020/09/18 825 827 821 821 500
2020/09/16 825 827 812 827 900
2020/09/15 818 825 818 825 1,500
2020/09/14 820 820 810 817 2,200
2020/09/11 813 819 809 819 4,600
2020/09/10 817 817 816 816 500
2020/09/09 808 817 807 814 700
2020/09/08 804 818 804 814 1,500
2020/09/07 817 821 804 804 2,900
2020/09/04 812 820 812 817 1,700
2020/09/03 813 819 812 815 1,500
2020/09/02 823 823 812 814 1,900
2020/09/01 818 822 815 820 500
2020/08/31 815 821 813 818 2,000
2020/08/28 816 821 816 817 600
2020/08/27 811 819 811 819 1,000
2020/08/26 812 822 812 813 1,300
2020/08/25 812 812 812 812 300
2020/08/24 813 819 811 811 900
2020/08/21 813 820 813 813 600
2020/08/20 819 819 814 817 600
2020/08/18 820 820 819 820 400
2020/08/17 813 813 813 813 100
2020/08/14 823 823 823 823 400
2020/08/13 817 825 811 819 1,800
2020/08/12 819 819 810 817 1,900
2020/08/11 810 816 810 816 3,800
2020/08/07 819 819 810 812 1,100
2020/08/06 813 822 813 822 500
2020/08/05 816 819 812 812 1,000
2020/08/04 815 820 813 816 2,400
2020/08/03 816 822 810 810 2,900
2020/07/31 833 835 824 835 3,200
2020/07/30 832 832 830 832 700
2020/07/29 832 832 832 832 100
2020/07/28 842 842 831 831 600
2020/07/27 841 842 841 842 400
2020/07/21 846 846 832 843 1,700
2020/07/20 838 844 837 844 900
2020/07/17 837 842 837 842 1,100
2020/07/16 834 837 831 831 1,700
2020/07/15 844 850 832 835 1,700
2020/07/14 850 855 848 850 3,400
2020/07/13 857 857 845 850 3,800
2020/07/10 840 848 835 848 1,900
2020/07/09 847 848 847 848 800
2020/07/08 841 848 840 848 600
2020/07/07 850 853 840 853 2,900
2020/07/06 848 850 843 850 1,100
2020/07/03 845 850 841 850 1,900
2020/07/02 847 847 836 847 1,000
2020/07/01 840 852 840 847 1,700
2020/06/30 848 850 839 848 2,500
2020/06/29 844 849 836 838 1,000
2020/06/26 840 845 840 845 400
2020/06/25 840 847 836 844 2,300
2020/06/24 843 843 834 840 1,200
2020/06/23 847 847 846 846 200
2020/06/22 848 849 834 849 2,100
2020/06/19 820 841 820 838 1,800
2020/06/18 839 852 830 830 1,700
2020/06/17 849 849 844 844 400
2020/06/16 849 855 846 850 1,900
2020/06/15 852 865 851 851 1,700
2020/06/12 850 851 836 851 8,400
2020/06/11 852 852 849 850 500
2020/06/10 843 851 843 850 1,400
2020/06/09 850 857 847 852 1,100
2020/06/08 849 855 842 850 2,200
2020/06/05 846 849 840 849 1,100
2020/06/04 831 844 831 844 400
2020/06/03 835 846 835 846 400
2020/06/02 842 850 842 849 1,700
2020/06/01 848 848 836 845 400
2020/05/29 839 839 838 838 200
2020/05/28 840 849 840 849 400
2020/05/27 836 845 833 845 900
2020/05/26 825 842 825 841 3,400
2020/05/25 821 827 816 826 1,200
2020/05/22 810 818 809 818 1,800
2020/05/21 810 819 810 819 2,100
2020/05/20 815 827 815 827 900
2020/05/19 821 825 821 825 600
2020/05/18 810 821 810 815 600
2020/05/15 821 822 810 812 2,200
2020/05/14 813 822 808 821 1,500
2020/05/13 820 828 816 823 2,400
2020/05/12 820 828 820 820 1,300
2020/05/11 812 830 812 830 2,300
2020/05/08 820 823 791 816 2,300
2020/05/07 822 822 821 822 1,400
2020/05/01 825 827 815 822 1,100
2020/04/30 818 827 818 827 700
2020/04/28 821 827 813 816 4,500
2020/04/27 819 819 811 815 700
2020/04/24 811 823 810 815 3,000
2020/04/23 823 823 817 819 1,200
2020/04/22 823 823 822 823 1,800
2020/04/21 824 824 815 820 1,200
2020/04/20 822 835 816 833 9,800
2020/04/17 808 811 804 811 2,300
2020/04/16 809 810 805 808 3,500
2020/04/15 800 810 800 808 1,000
2020/04/14 807 810 800 810 2,100
2020/04/13 813 813 800 812 9,000
2020/04/10 786 808 786 808 3,500
2020/04/09 788 788 787 787 800
2020/04/08 773 788 760 788 6,500
2020/04/07 774 776 770 773 7,100
2020/04/06 777 778 766 777 5,200
2020/04/03 785 787 778 778 3,100
2020/04/02 799 799 786 786 3,700
2020/04/01 800 803 787 787 6,400
2020/03/31 785 788 780 786 1,500
2020/03/30 806 806 774 776 9,900
2020/03/27 818 818 800 808 13,300
2020/03/26 801 805 795 801 3,600
2020/03/25 812 818 801 801 7,400
2020/03/24 782 804 782 791 4,800
2020/03/23 786 796 756 791 6,400
2020/03/19 795 807 792 792 3,700
2020/03/18 793 812 793 809 1,700
2020/03/17 792 800 787 791 4,900
2020/03/16 800 817 784 800 7,700
2020/03/13 818 829 781 800 10,300
2020/03/12 840 840 800 833 7,000
2020/03/11 809 851 802 849 5,400
2020/03/10 801 815 800 815 6,800
2020/03/09 821 829 808 816 19,000
2020/03/06 845 845 820 832 8,000
2020/03/05 844 846 842 844 3,300
2020/03/04 852 852 839 842 4,500
2020/03/03 850 850 825 837 5,000
2020/03/02 842 850 820 836 11,100
2020/02/28 865 870 842 849 10,800
2020/02/27 877 879 864 871 6,000
2020/02/26 880 885 879 879 2,800
2020/02/25 886 888 880 888 6,000
2020/02/21 895 895 889 893 1,000
2020/02/20 886 901 886 895 5,600
2020/02/19 885 900 880 886 15,800
2020/02/18 897 908 880 885 10,300
2020/02/17 900 904 895 898 1,400
2020/02/14 890 902 890 895 10,600
2020/02/13 898 900 890 896 4,700
2020/02/12 898 900 890 898 4,600
2020/02/10 898 900 891 898 5,400
2020/02/07 890 900 890 899 3,800
2020/02/06 887 900 887 893 3,200
2020/02/05 887 899 887 889 4,100
2020/02/04 880 894 880 889 3,300
2020/02/03 883 890 882 883 1,000
2020/01/31 891 899 887 887 4,400
2020/01/30 900 903 891 895 2,300
2020/01/29 900 902 900 902 1,100
2020/01/28 894 901 893 899 2,600
2020/01/27 900 904 893 894 2,500
2020/01/24 903 903 899 899 4,800
2020/01/23 894 904 894 904 2,100
2020/01/22 892 900 892 900 2,500
2020/01/21 896 909 896 898 6,100
2020/01/20 901 902 896 897 1,200
2020/01/17 902 908 900 901 800
2020/01/16 900 904 900 902 700
2020/01/15 898 906 898 901 2,100
2020/01/14 914 915 898 898 7,100
2020/01/10 900 908 900 907 3,500
2020/01/09 895 900 890 900 1,300
2020/01/08 897 903 894 900 4,400
2020/01/07 891 897 891 897 800
2020/01/06 895 903 888 892 5,700

このページの先頭へ