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
2021/12/30 882 882 882 882 200
2021/12/29 878 885 878 883 600
2021/12/28 884 884 875 882 1,500
2021/12/27 880 891 880 882 900
2021/12/24 886 886 878 878 200
2021/12/23 891 891 889 889 200
2021/12/22 873 878 873 878 500
2021/12/21 878 889 877 877 700
2021/12/20 893 893 877 877 2,100
2021/12/17 876 878 876 878 200
2021/12/16 885 895 876 876 1,100
2021/12/15 887 892 885 885 500
2021/12/14 893 893 887 893 1,200
2021/12/13 886 893 883 893 1,500
2021/12/10 894 906 880 888 6,900
2021/12/09 874 906 873 894 4,100
2021/12/08 862 879 862 879 1,100
2021/12/07 852 865 852 863 3,600
2021/12/06 855 871 850 850 3,200
2021/12/03 859 873 855 864 4,200
2021/12/02 860 865 845 863 5,800
2021/12/01 862 890 862 864 1,900
2021/11/30 870 884 862 862 1,800
2021/11/29 865 875 864 869 2,000
2021/11/26 876 880 870 879 3,000
2021/11/25 880 881 877 880 1,100
2021/11/24 883 885 880 880 1,100
2021/11/22 892 892 888 890 1,400
2021/11/19 895 895 893 895 400
2021/11/18 893 898 893 898 500
2021/11/17 890 894 889 894 1,800
2021/11/15 892 896 892 894 1,000
2021/11/12 900 900 896 896 4,200
2021/11/11 904 904 898 901 700
2021/11/10 890 905 890 904 2,100
2021/11/09 892 899 892 897 1,100
2021/11/08 885 895 885 888 2,500
2021/11/05 888 889 888 889 200
2021/11/04 895 895 889 890 1,700
2021/11/02 882 890 881 890 6,800
2021/10/29 896 900 892 897 1,500
2021/10/28 897 897 892 896 400
2021/10/27 894 898 894 898 500
2021/10/26 894 894 894 894 100
2021/10/25 893 899 891 899 1,700
2021/10/22 893 893 893 893 100
2021/10/21 898 898 894 894 500
2021/10/20 894 894 894 894 100
2021/10/19 898 898 898 898 200
2021/10/18 903 904 889 899 1,100
2021/10/15 900 900 900 900 100
2021/10/13 900 904 900 904 200
2021/10/12 900 900 892 900 2,000
2021/10/11 899 900 899 900 700
2021/10/08 899 901 876 900 12,900
2021/10/07 886 890 885 885 2,800
2021/10/06 891 894 885 886 3,900
2021/10/05 900 900 891 895 700
2021/10/04 900 902 900 902 1,000
2021/10/01 905 905 899 900 1,500
2021/09/30 900 900 895 900 1,200
2021/09/29 907 907 889 899 3,600
2021/09/28 905 905 905 905 600
2021/09/27 900 909 900 909 2,200
2021/09/24 900 900 900 900 800
2021/09/22 900 900 895 900 2,800
2021/09/21 900 902 894 900 2,500
2021/09/17 905 905 900 902 700
2021/09/16 905 905 905 905 100
2021/09/15 902 905 902 905 600
2021/09/14 908 908 908 908 100
2021/09/13 905 905 901 902 1,100
2021/09/10 907 911 907 911 300
2021/09/09 896 903 896 903 800
2021/09/08 903 903 903 903 300
2021/09/07 900 903 899 903 500
2021/09/06 904 909 900 900 300
2021/09/03 910 919 898 904 3,300
2021/09/02 899 905 899 905 600
2021/09/01 905 905 899 899 300
2021/08/31 892 908 892 905 1,800
2021/08/30 904 905 903 903 700
2021/08/27 893 907 891 901 2,900
2021/08/26 901 903 901 901 500
2021/08/25 896 900 889 900 1,400
2021/08/24 896 896 896 896 300
2021/08/23 895 896 895 896 400
2021/08/20 899 899 889 896 700
2021/08/19 898 904 890 900 2,100
2021/08/18 891 899 890 898 1,400
2021/08/17 897 897 891 891 300
2021/08/16 893 898 893 898 400
2021/08/13 898 898 898 898 100
2021/08/12 899 899 893 898 2,200
2021/08/11 896 898 891 897 1,800
2021/08/10 886 896 886 896 1,400
2021/08/06 886 897 886 886 3,100
2021/08/05 880 886 880 886 1,700
2021/08/04 886 886 881 886 700
2021/08/03 887 887 886 886 200
2021/08/02 886 896 886 893 800
2021/07/30 891 896 888 896 700
2021/07/28 897 897 890 896 1,400
2021/07/27 897 898 891 897 1,400
2021/07/26 901 901 898 898 200
2021/07/21 906 906 903 905 500
2021/07/20 906 906 906 906 100
2021/07/19 901 901 901 901 200
2021/07/15 905 908 905 908 200
2021/07/14 894 906 894 906 200
2021/07/13 900 905 890 905 2,400
2021/07/12 911 911 890 900 3,200
2021/07/09 888 900 879 891 3,400
2021/07/08 891 897 889 889 1,200
2021/07/07 900 900 890 894 1,200
2021/07/06 908 908 890 900 2,100
2021/07/05 895 908 895 908 3,400
2021/07/02 900 900 893 900 800
2021/07/01 899 907 888 907 2,300
2021/06/30 900 900 888 899 1,700
2021/06/29 893 900 891 900 4,400
2021/06/28 898 900 893 900 4,800
2021/06/25 896 897 896 897 400
2021/06/24 895 897 890 897 800
2021/06/23 894 899 894 899 400
2021/06/22 900 902 899 902 1,600
2021/06/21 899 901 891 891 7,000
2021/06/18 902 902 891 897 800
2021/06/17 890 900 890 890 1,300
2021/06/16 894 900 891 899 500
2021/06/15 895 899 888 894 2,800
2021/06/14 902 902 885 894 5,100
2021/06/11 897 900 888 892 2,900
2021/06/10 892 894 883 894 2,500
2021/06/09 888 900 886 892 3,400
2021/06/08 912 924 886 886 68,000
2021/06/07 902 902 886 897 2,700
2021/06/04 894 902 886 902 1,300
2021/06/03 885 906 885 894 22,300
2021/06/02 882 885 873 885 400
2021/06/01 874 898 874 881 3,500
2021/05/31 876 880 874 874 800
2021/05/27 871 874 871 874 200
2021/05/26 879 879 879 879 100
2021/05/25 880 880 873 878 700
2021/05/24 880 891 878 887 2,000
2021/05/21 880 880 875 880 1,000
2021/05/20 878 884 878 884 400
2021/05/19 895 895 874 878 2,500
2021/05/18 878 878 871 874 400
2021/05/17 887 887 872 877 2,700
2021/05/14 881 881 880 881 1,800
2021/05/13 888 888 888 888 100
2021/05/12 898 898 881 886 3,200
2021/05/11 895 899 891 898 4,300
2021/05/10 896 898 891 894 3,700
2021/05/06 877 885 877 885 1,200
2021/04/30 872 877 872 877 400
2021/04/28 875 875 875 875 100
2021/04/27 885 885 872 875 800
2021/04/26 880 887 876 882 1,700
2021/04/23 885 885 885 885 700
2021/04/22 870 887 869 887 500
2021/04/21 876 881 870 870 800
2021/04/20 880 884 875 881 1,200
2021/04/19 889 889 880 880 500
2021/04/16 880 889 880 887 2,400
2021/04/15 875 888 875 883 1,100
2021/04/14 881 890 877 880 3,100
2021/04/13 880 885 878 882 700
2021/04/12 880 882 880 880 3,000
2021/04/09 880 880 875 880 1,200
2021/04/08 871 879 870 879 400
2021/04/07 875 880 868 868 500
2021/04/06 878 880 869 880 400
2021/04/05 871 878 871 878 400
2021/04/02 866 881 866 881 4,100
2021/04/01 880 881 876 880 1,600
2021/03/31 876 889 876 882 1,000
2021/03/30 883 895 880 880 1,200
2021/03/29 890 890 882 883 1,000
2021/03/26 881 890 880 890 2,000
2021/03/25 897 898 876 891 1,700
2021/03/24 890 890 873 880 2,700
2021/03/23 899 900 890 890 3,500
2021/03/22 890 898 884 884 1,900
2021/03/19 888 890 882 882 1,600
2021/03/18 882 882 870 882 1,000
2021/03/17 875 882 869 869 1,500
2021/03/16 864 873 863 864 1,200
2021/03/15 865 868 863 864 1,600
2021/03/12 862 863 862 863 1,800
2021/03/11 865 865 861 865 800
2021/03/10 865 865 862 862 700
2021/03/09 867 867 857 862 1,000
2021/03/08 861 870 860 860 3,800
2021/03/05 873 873 857 857 1,500
2021/03/04 870 870 857 869 900
2021/03/03 873 873 870 870 200
2021/03/02 863 872 857 872 1,600
2021/03/01 869 869 858 863 2,000
2021/02/26 878 878 862 862 1,000
2021/02/25 878 878 878 878 100
2021/02/24 870 875 858 859 5,300
2021/02/22 860 863 860 860 1,400
2021/02/19 865 867 861 864 1,000
2021/02/18 860 868 860 863 900
2021/02/17 868 868 859 859 1,800
2021/02/16 865 870 860 860 1,700
2021/02/15 865 885 861 877 6,700
2021/02/12 860 869 860 860 3,300
2021/02/10 865 865 853 863 2,400
2021/02/09 875 882 855 865 5,500
2021/02/08 877 897 870 883 5,600
2021/02/05 870 875 869 870 1,400
2021/02/04 870 870 870 870 700
2021/02/03 880 885 866 866 2,700
2021/02/02 870 870 870 870 300
2021/02/01 863 870 863 870 900
2021/01/29 870 870 864 870 600
2021/01/28 869 870 869 870 400
2021/01/27 874 874 861 869 600
2021/01/26 875 876 874 874 1,700
2021/01/25 871 875 865 871 2,100
2021/01/22 861 873 861 863 600
2021/01/21 859 860 856 856 1,500
2021/01/20 867 874 859 861 2,800
2021/01/19 880 880 869 869 1,200
2021/01/18 894 894 879 881 400
2021/01/15 892 895 870 895 3,200
2021/01/14 865 879 862 862 4,200
2021/01/13 860 865 859 865 6,200
2021/01/12 878 878 859 864 3,100
2021/01/08 861 861 854 861 900
2021/01/07 851 855 851 855 1,000
2021/01/06 855 858 851 851 1,200
2021/01/05 855 855 855 855 400
2021/01/04 861 861 850 851 1,700

このページの先頭へ