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

レイ(4317)の株価時系列情報

レイの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/07/10 342 347 335 338 74,900
2020/07/09 358 360 342 342 118,300
2020/07/08 360 365 351 361 88,100
2020/07/07 350 362 349 362 115,900
2020/07/06 344 359 344 354 89,300
2020/07/03 356 364 340 344 217,200
2020/07/02 385 385 356 362 279,200
2020/07/01 361 422 360 381 1,538,200
2020/06/30 365 369 356 356 85,700
2020/06/29 378 378 354 355 196,800
2020/06/26 413 416 390 390 160,200
2020/06/25 410 421 405 405 164,000
2020/06/24 440 441 410 415 334,300
2020/06/23 481 490 444 448 1,179,500
2020/06/22 414 468 412 457 971,200
2020/06/19 399 412 396 408 101,300
2020/06/18 399 399 390 398 47,600
2020/06/17 386 399 378 399 64,100
2020/06/16 367 387 367 385 91,600
2020/06/15 389 389 352 353 141,100
2020/06/12 357 382 352 378 133,600
2020/06/11 401 412 387 388 152,300
2020/06/10 402 408 398 401 70,900
2020/06/09 396 405 394 402 109,600
2020/06/08 401 405 392 399 110,500
2020/06/05 391 401 384 399 64,200
2020/06/04 404 404 387 390 123,000
2020/06/03 406 408 394 401 82,400
2020/06/02 396 406 392 400 84,600
2020/06/01 405 405 390 393 124,600
2020/05/29 405 409 400 402 82,600
2020/05/28 420 421 398 404 125,900
2020/05/27 420 423 401 413 132,400
2020/05/26 430 455 407 412 568,600
2020/05/25 399 427 391 419 359,600
2020/05/22 382 396 380 392 96,000
2020/05/21 391 391 376 384 101,500
2020/05/20 375 384 375 379 54,500
2020/05/19 379 392 373 379 168,000
2020/05/18 359 367 353 365 53,100
2020/05/15 370 374 348 359 104,300
2020/05/14 402 415 362 362 331,100
2020/05/13 408 424 392 398 288,700
2020/05/12 393 434 367 415 781,100
2020/05/11 312 393 312 385 756,000
2020/05/08 318 325 310 313 156,300
2020/05/07 305 316 305 315 42,400
2020/05/01 310 317 304 310 67,200
2020/04/30 310 333 310 315 186,300
2020/04/28 292 310 285 310 73,600
2020/04/27 285 288 281 288 54,000
2020/04/24 288 288 280 280 36,900
2020/04/23 285 293 284 288 31,100
2020/04/22 293 294 281 285 70,300
2020/04/21 304 306 293 301 90,400
2020/04/20 303 308 297 302 99,400
2020/04/17 313 316 301 302 128,000
2020/04/16 315 321 306 310 67,200
2020/04/15 315 321 315 318 84,400
2020/04/14 316 331 315 331 70,400
2020/04/13 312 325 312 314 55,400
2020/04/10 331 335 315 318 99,400
2020/04/09 329 336 319 332 69,200
2020/04/08 312 333 300 333 83,000
2020/04/07 300 315 295 308 79,300
2020/04/06 275 294 270 294 78,100
2020/04/03 301 307 278 283 61,700
2020/04/02 303 304 293 297 29,600
2020/04/01 311 318 300 300 64,000
2020/03/31 324 325 311 312 77,700
2020/03/30 315 321 305 316 59,900
2020/03/27 328 328 312 328 100,400
2020/03/26 312 324 307 317 100,500
2020/03/25 370 371 325 336 154,800
2020/03/24 288 315 288 310 133,000
2020/03/23 277 284 268 279 70,500
2020/03/19 279 293 262 270 128,000
2020/03/18 281 295 273 283 135,600
2020/03/17 255 287 255 281 160,300
2020/03/16 289 298 272 275 185,200
2020/03/13 275 286 250 269 237,400
2020/03/12 321 331 299 305 211,200
2020/03/11 355 361 329 337 129,800
2020/03/10 318 348 303 343 190,600
2020/03/09 375 383 333 336 321,300
2020/03/06 409 410 391 397 68,300
2020/03/05 438 438 418 423 39,500
2020/03/04 410 437 410 430 66,500
2020/03/03 444 457 423 427 137,400
2020/03/02 398 454 397 441 130,700
2020/02/28 401 428 394 403 316,500
2020/02/27 493 493 438 441 231,300
2020/02/26 488 505 487 497 145,200
2020/02/25 510 522 505 505 132,700
2020/02/21 545 557 545 546 26,600
2020/02/20 565 573 547 547 52,800
2020/02/19 536 571 536 564 56,700
2020/02/18 551 551 539 541 68,900
2020/02/17 562 562 548 555 134,900
2020/02/14 588 588 566 580 131,200
2020/02/13 609 612 583 598 224,800
2020/02/12 584 595 583 594 39,800
2020/02/10 574 605 574 587 90,100
2020/02/07 586 588 576 581 62,800
2020/02/06 590 596 586 591 45,000
2020/02/05 588 596 583 585 59,500
2020/02/04 572 593 571 589 49,900
2020/02/03 555 581 552 574 91,800
2020/01/31 581 593 580 580 61,400
2020/01/30 596 605 567 575 155,400
2020/01/29 626 626 599 601 126,700
2020/01/28 594 619 594 617 89,400
2020/01/27 598 612 594 603 193,900
2020/01/24 636 637 620 628 136,600
2020/01/23 651 651 635 636 98,800
2020/01/22 652 673 646 652 153,300
2020/01/21 644 654 633 644 161,000
2020/01/20 653 657 633 642 183,400
2020/01/17 681 681 646 657 264,000
2020/01/16 693 693 660 675 240,700
2020/01/15 689 702 687 691 113,500
2020/01/14 711 720 675 696 851,500
2020/01/10 764 773 742 756 280,400
2020/01/09 780 788 765 770 195,100
2020/01/08 784 793 740 766 392,900
2020/01/07 763 805 759 793 454,400
2020/01/06 741 774 731 756 279,900
2019/12/30 728 770 720 761 334,000
2019/12/27 745 745 726 728 187,100
2019/12/26 723 745 719 738 403,200
2019/12/25 692 723 691 723 447,400
2019/12/24 675 691 674 688 89,900
2019/12/23 695 702 670 677 146,700
2019/12/20 675 692 661 690 124,500
2019/12/19 662 668 656 666 41,500
2019/12/18 674 678 647 656 131,500
2019/12/17 666 679 661 677 37,900
2019/12/16 664 687 664 670 60,100
2019/12/13 685 693 660 664 179,600
2019/12/12 705 709 681 693 193,700
2019/12/11 692 700 681 700 85,500
2019/12/10 679 696 672 692 78,600
2019/12/09 689 701 678 682 127,200
2019/12/06 666 675 665 669 54,000
2019/12/05 678 681 665 666 96,000
2019/12/04 687 690 674 677 99,700
2019/12/03 686 699 681 696 87,300
2019/12/02 690 717 682 701 274,700
2019/11/29 669 684 661 673 100,100
2019/11/28 699 702 669 669 241,800
2019/11/27 697 705 682 698 224,200
2019/11/26 678 700 672 696 377,700
2019/11/25 652 672 642 668 160,700
2019/11/22 645 663 632 658 173,300
2019/11/21 650 665 644 649 317,500
2019/11/20 623 648 617 643 327,100
2019/11/19 611 618 609 613 77,000
2019/11/18 595 610 588 605 126,400
2019/11/15 581 589 575 589 46,000
2019/11/14 590 597 581 585 60,400
2019/11/13 583 588 563 587 172,100
2019/11/12 591 593 583 584 44,800
2019/11/11 595 601 584 592 53,100
2019/11/08 589 598 579 594 60,500
2019/11/07 576 590 574 585 68,300
2019/11/06 596 596 581 586 99,200
2019/11/05 609 610 593 600 67,100
2019/11/01 600 607 584 606 128,000
2019/10/31 630 641 603 605 206,300
2019/10/30 619 629 613 624 164,600
2019/10/29 618 625 607 614 102,400
2019/10/28 610 622 602 622 89,600
2019/10/25 615 621 596 608 110,400
2019/10/24 623 624 603 620 143,500
2019/10/23 589 616 586 610 173,100
2019/10/21 597 600 580 596 282,300
2019/10/18 635 642 601 605 464,900
2019/10/17 645 663 636 652 171,100
2019/10/16 640 658 635 646 156,200
2019/10/15 658 662 615 647 346,200
2019/10/11 688 700 649 658 423,900
2019/10/10 685 749 685 707 928,100
2019/10/09 704 715 680 681 449,900
2019/10/08 682 703 661 694 514,100
2019/10/07 714 737 671 686 2,064,100
2019/10/04 641 641 641 641 41,300
2019/10/03 538 546 538 541 31,600
2019/10/02 538 556 534 548 140,500
2019/10/01 529 544 526 544 43,900
2019/09/30 527 531 521 525 27,100
2019/09/27 524 524 513 521 48,100
2019/09/26 520 538 520 525 37,900
2019/09/25 529 529 516 523 32,200
2019/09/24 520 535 518 531 25,700
2019/09/20 530 538 515 526 89,200
2019/09/19 540 543 531 532 45,300
2019/09/18 548 555 538 538 37,700
2019/09/17 544 547 540 546 25,200
2019/09/13 549 550 541 546 23,400
2019/09/12 554 554 542 549 37,100
2019/09/11 550 556 540 548 33,100
2019/09/10 560 560 545 546 24,900
2019/09/09 540 564 540 557 38,600
2019/09/06 569 569 537 540 63,400
2019/09/05 564 572 558 562 67,300
2019/09/04 566 566 545 558 69,000
2019/09/03 540 565 533 559 77,100
2019/09/02 532 543 529 542 48,900
2019/08/30 534 541 530 538 53,600
2019/08/29 528 534 522 530 40,800
2019/08/28 516 525 513 522 33,400
2019/08/27 508 518 503 515 40,600
2019/08/26 517 535 502 506 81,100
2019/08/23 518 537 515 527 71,200
2019/08/22 512 521 508 513 31,400
2019/08/21 521 521 505 513 61,600
2019/08/20 530 533 515 521 66,900
2019/08/19 528 538 525 529 33,900
2019/08/16 532 538 525 530 30,100
2019/08/15 530 546 522 538 101,400
2019/08/14 568 573 552 553 87,000
2019/08/13 550 566 543 563 46,600
2019/08/09 547 567 538 559 122,400
2019/08/08 525 552 522 546 107,600
2019/08/07 529 535 527 530 66,500
2019/08/06 504 535 500 535 174,400
2019/08/05 547 566 518 534 137,100
2019/08/02 550 564 546 556 98,600
2019/08/01 557 570 541 563 139,400
2019/07/31 570 573 551 567 139,100
2019/07/30 588 588 556 563 390,800
2019/07/29 549 607 547 583 1,838,700
2019/07/26 510 580 506 542 1,411,800
2019/07/25 486 513 481 512 305,300
2019/07/24 496 501 477 491 236,700
2019/07/23 493 518 491 496 451,900
2019/07/22 486 498 482 485 150,400
2019/07/19 473 528 473 496 1,224,300
2019/07/18 493 498 466 477 513,600
2019/07/17 498 529 483 503 3,535,200
2019/07/16 462 462 462 462 90,400
2019/07/12 386 391 374 382 54,500
2019/07/11 389 398 380 385 64,900
2019/07/10 373 395 371 378 89,900
2019/07/09 374 374 370 373 20,400
2019/07/08 372 373 370 370 17,100
2019/07/05 371 373 366 372 26,500
2019/07/04 371 372 370 371 9,600
2019/07/03 371 372 366 371 20,000
2019/07/02 374 374 368 372 15,300
2019/07/01 373 374 369 370 31,500
2019/06/28 366 371 364 367 17,800
2019/06/27 368 369 360 365 24,300
2019/06/26 370 370 355 360 27,700
2019/06/25 370 375 364 365 30,600
2019/06/24 367 372 367 371 9,500
2019/06/21 372 374 363 366 28,500
2019/06/20 372 375 368 373 31,300
2019/06/19 370 375 365 368 29,100
2019/06/18 377 377 365 367 29,500
2019/06/17 375 380 372 379 25,500
2019/06/14 364 375 364 374 29,600
2019/06/13 369 371 362 368 19,900
2019/06/12 371 373 366 369 14,200
2019/06/11 361 375 358 372 56,400
2019/06/10 356 366 355 361 21,700
2019/06/07 350 361 345 355 39,600
2019/06/06 346 363 345 352 44,900
2019/06/05 354 355 344 344 41,200
2019/06/04 338 348 337 347 15,500
2019/06/03 341 348 337 338 43,400
2019/05/31 361 365 346 346 32,400
2019/05/30 366 373 360 360 33,400
2019/05/29 373 376 363 369 35,900
2019/05/28 365 379 364 374 85,000
2019/05/27 366 367 354 361 25,900
2019/05/24 353 369 352 364 74,300
2019/05/23 353 359 349 356 24,600
2019/05/22 347 364 346 358 73,800
2019/05/21 346 351 338 344 59,300
2019/05/20 344 360 343 345 42,900
2019/05/17 336 351 336 342 70,100
2019/05/16 346 353 332 338 101,400
2019/05/15 351 355 347 349 32,500
2019/05/14 340 355 338 352 79,200
2019/05/13 366 366 348 356 127,200
2019/05/10 358 372 352 360 125,700
2019/05/09 373 377 355 359 140,300
2019/05/08 355 386 350 365 338,900
2019/05/07 365 366 347 353 251,000
2019/04/26 374 390 363 373 758,000
2019/04/25 352 409 350 386 1,552,800
2019/04/24 353 356 346 348 106,400
2019/04/23 339 352 337 350 101,100
2019/04/22 349 354 339 341 142,200
2019/04/19 341 355 339 344 186,100
2019/04/18 350 350 336 337 217,100
2019/04/17 355 358 348 350 238,800
2019/04/16 368 375 356 360 878,400
2019/04/15 401 414 395 411 272,100

このページの先頭へ