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 |