レイ(4317)の株価時系列情報
レイ(4317)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 449 | 450 | 445 | 450 | 10,400 |
| 2025/06/12 | 452 | 452 | 445 | 449 | 8,200 |
| 2025/06/11 | 452 | 454 | 449 | 452 | 10,600 |
| 2025/06/10 | 457 | 458 | 454 | 454 | 3,100 |
| 2025/06/09 | 460 | 464 | 457 | 459 | 11,500 |
| 2025/06/06 | 468 | 475 | 455 | 464 | 86,700 |
| 2025/06/05 | 462 | 469 | 462 | 469 | 11,600 |
| 2025/06/04 | 465 | 473 | 464 | 469 | 7,200 |
| 2025/06/03 | 470 | 472 | 467 | 468 | 10,800 |
| 2025/06/02 | 468 | 470 | 464 | 470 | 9,400 |
| 2025/05/30 | 458 | 467 | 458 | 467 | 6,600 |
| 2025/05/29 | 460 | 463 | 457 | 462 | 10,700 |
| 2025/05/28 | 456 | 460 | 453 | 459 | 19,200 |
| 2025/05/27 | 452 | 458 | 450 | 454 | 17,800 |
| 2025/05/26 | 466 | 466 | 447 | 449 | 61,100 |
| 2025/05/23 | 481 | 481 | 472 | 473 | 9,400 |
| 2025/05/22 | 471 | 484 | 470 | 480 | 54,500 |
| 2025/05/21 | 496 | 496 | 479 | 479 | 33,100 |
| 2025/05/20 | 498 | 500 | 490 | 496 | 26,300 |
| 2025/05/19 | 494 | 499 | 491 | 499 | 33,800 |
| 2025/05/16 | 495 | 495 | 485 | 495 | 25,700 |
| 2025/05/15 | 492 | 497 | 490 | 495 | 13,500 |
| 2025/05/14 | 476 | 492 | 474 | 492 | 46,400 |
| 2025/05/13 | 472 | 480 | 470 | 480 | 57,900 |
| 2025/05/12 | 458 | 470 | 458 | 470 | 63,400 |
| 2025/05/09 | 459 | 459 | 456 | 459 | 61,200 |
| 2025/05/08 | 448 | 459 | 445 | 456 | 47,800 |
| 2025/05/07 | 444 | 461 | 429 | 446 | 176,700 |
| 2025/05/02 | 439 | 443 | 436 | 442 | 34,100 |
| 2025/05/01 | 428 | 438 | 428 | 436 | 27,800 |
| 2025/04/30 | 428 | 429 | 424 | 428 | 11,700 |
| 2025/04/28 | 423 | 444 | 415 | 423 | 209,100 |
| 2025/04/25 | 426 | 427 | 422 | 427 | 27,600 |
| 2025/04/24 | 432 | 437 | 413 | 422 | 136,500 |
| 2025/04/23 | 415 | 416 | 411 | 416 | 1,500 |
| 2025/04/22 | 416 | 427 | 402 | 414 | 195,000 |
| 2025/04/21 | 416 | 418 | 414 | 416 | 6,300 |
| 2025/04/18 | 412 | 415 | 411 | 415 | 13,600 |
| 2025/04/17 | 405 | 413 | 405 | 412 | 21,900 |
| 2025/04/16 | 400 | 405 | 400 | 405 | 4,700 |
| 2025/04/15 | 409 | 409 | 400 | 400 | 28,200 |
| 2025/04/14 | 401 | 404 | 401 | 403 | 7,500 |
| 2025/04/11 | 395 | 402 | 395 | 401 | 3,100 |
| 2025/04/10 | 398 | 402 | 395 | 397 | 8,800 |
| 2025/04/09 | 400 | 400 | 387 | 397 | 7,100 |
| 2025/04/08 | 391 | 400 | 391 | 400 | 7,400 |
| 2025/04/07 | 390 | 395 | 383 | 392 | 21,400 |
| 2025/04/04 | 400 | 410 | 389 | 409 | 27,200 |
| 2025/04/03 | 403 | 410 | 399 | 407 | 14,200 |
| 2025/04/02 | 406 | 410 | 405 | 407 | 8,400 |
| 2025/04/01 | 409 | 410 | 405 | 408 | 5,000 |
| 2025/03/31 | 409 | 409 | 404 | 408 | 8,900 |
| 2025/03/28 | 410 | 410 | 407 | 409 | 2,500 |
| 2025/03/27 | 409 | 410 | 407 | 410 | 3,800 |
| 2025/03/26 | 406 | 410 | 406 | 410 | 3,900 |
| 2025/03/25 | 410 | 410 | 407 | 408 | 3,000 |
| 2025/03/24 | 409 | 411 | 409 | 409 | 2,600 |
| 2025/03/21 | 406 | 410 | 406 | 409 | 5,000 |
| 2025/03/19 | 406 | 410 | 402 | 410 | 8,100 |
| 2025/03/18 | 405 | 408 | 403 | 407 | 14,200 |
| 2025/03/17 | 405 | 407 | 403 | 405 | 9,700 |
| 2025/03/14 | 404 | 405 | 401 | 403 | 4,100 |
| 2025/03/13 | 403 | 404 | 400 | 404 | 4,200 |
| 2025/03/12 | 402 | 403 | 399 | 403 | 1,100 |
| 2025/03/11 | 399 | 401 | 396 | 401 | 5,900 |
| 2025/03/10 | 401 | 404 | 401 | 403 | 2,000 |
| 2025/03/07 | 401 | 405 | 401 | 404 | 4,600 |
| 2025/03/06 | 402 | 405 | 400 | 404 | 11,800 |
| 2025/03/05 | 402 | 405 | 401 | 405 | 7,200 |
| 2025/03/04 | 404 | 408 | 401 | 405 | 8,600 |
| 2025/03/03 | 408 | 409 | 405 | 406 | 5,700 |
| 2025/02/28 | 412 | 414 | 404 | 411 | 7,800 |
| 2025/02/27 | 405 | 414 | 405 | 412 | 14,500 |
| 2025/02/26 | 424 | 425 | 418 | 419 | 19,800 |
| 2025/02/25 | 427 | 427 | 423 | 424 | 12,500 |
| 2025/02/21 | 425 | 430 | 425 | 429 | 37,700 |
| 2025/02/20 | 456 | 462 | 430 | 430 | 271,100 |
| 2025/02/19 | 426 | 430 | 419 | 424 | 19,400 |
| 2025/02/18 | 429 | 429 | 425 | 428 | 2,400 |
| 2025/02/17 | 429 | 429 | 426 | 429 | 5,200 |
| 2025/02/14 | 422 | 428 | 422 | 428 | 8,300 |
| 2025/02/13 | 428 | 430 | 424 | 428 | 9,700 |
| 2025/02/12 | 429 | 431 | 428 | 428 | 4,100 |
| 2025/02/10 | 427 | 432 | 426 | 430 | 4,900 |
| 2025/02/07 | 430 | 432 | 428 | 432 | 7,900 |
| 2025/02/06 | 430 | 431 | 428 | 429 | 13,900 |
| 2025/02/05 | 424 | 430 | 423 | 430 | 16,400 |
| 2025/02/04 | 425 | 427 | 419 | 424 | 22,600 |
| 2025/02/03 | 423 | 431 | 420 | 421 | 26,700 |
| 2025/01/31 | 418 | 423 | 417 | 422 | 11,900 |
| 2025/01/30 | 412 | 422 | 412 | 417 | 59,000 |
| 2025/01/29 | 412 | 415 | 408 | 411 | 16,500 |
| 2025/01/28 | 410 | 415 | 410 | 411 | 17,200 |
| 2025/01/27 | 410 | 414 | 406 | 410 | 40,100 |
| 2025/01/24 | 404 | 410 | 404 | 409 | 11,400 |
| 2025/01/23 | 408 | 409 | 404 | 404 | 13,300 |
| 2025/01/22 | 403 | 408 | 398 | 408 | 13,400 |
| 2025/01/21 | 397 | 403 | 397 | 403 | 9,200 |
| 2025/01/20 | 403 | 403 | 387 | 397 | 12,100 |
| 2025/01/17 | 398 | 398 | 394 | 395 | 3,800 |
| 2025/01/16 | 398 | 403 | 393 | 393 | 8,000 |
| 2025/01/15 | 395 | 400 | 383 | 398 | 18,400 |
| 2025/01/14 | 403 | 403 | 399 | 403 | 2,300 |
| 2025/01/10 | 403 | 403 | 402 | 403 | 2,300 |
| 2025/01/09 | 403 | 406 | 401 | 401 | 3,500 |
| 2025/01/08 | 399 | 402 | 399 | 402 | 2,700 |
| 2025/01/07 | 396 | 398 | 394 | 398 | 3,500 |
| 2025/01/06 | 399 | 399 | 395 | 397 | 2,900 |
| 2024/12/30 | 399 | 399 | 393 | 399 | 19,400 |
| 2024/12/27 | 387 | 400 | 387 | 397 | 10,700 |
| 2024/12/26 | 394 | 394 | 388 | 391 | 16,300 |
| 2024/12/25 | 399 | 399 | 394 | 394 | 25,300 |
| 2024/12/24 | 400 | 402 | 398 | 398 | 5,900 |
| 2024/12/23 | 401 | 402 | 397 | 401 | 10,800 |
| 2024/12/20 | 399 | 401 | 396 | 400 | 14,200 |
| 2024/12/19 | 387 | 398 | 385 | 398 | 16,200 |
| 2024/12/18 | 385 | 395 | 385 | 394 | 49,800 |
| 2024/12/17 | 399 | 400 | 392 | 393 | 23,500 |
| 2024/12/16 | 405 | 405 | 401 | 401 | 23,100 |
| 2024/12/13 | 402 | 409 | 401 | 406 | 67,200 |
| 2024/12/12 | 410 | 414 | 408 | 408 | 61,100 |
| 2024/12/11 | 412 | 413 | 410 | 412 | 5,300 |
| 2024/12/10 | 414 | 414 | 409 | 413 | 7,900 |
| 2024/12/09 | 413 | 417 | 412 | 412 | 3,300 |
| 2024/12/06 | 419 | 419 | 412 | 413 | 21,200 |
| 2024/12/05 | 417 | 419 | 415 | 419 | 1,500 |
| 2024/12/04 | 416 | 417 | 415 | 417 | 3,000 |
| 2024/12/03 | 421 | 422 | 416 | 416 | 3,400 |
| 2024/12/02 | 420 | 421 | 416 | 421 | 3,100 |
| 2024/11/29 | 420 | 420 | 415 | 420 | 8,200 |
| 2024/11/28 | 422 | 422 | 415 | 418 | 14,200 |
| 2024/11/27 | 428 | 428 | 421 | 422 | 8,800 |
| 2024/11/26 | 427 | 427 | 424 | 427 | 3,600 |
| 2024/11/25 | 428 | 429 | 425 | 427 | 4,000 |
| 2024/11/22 | 427 | 428 | 427 | 427 | 11,900 |
| 2024/11/21 | 427 | 428 | 424 | 427 | 5,000 |
| 2024/11/20 | 430 | 430 | 421 | 427 | 34,300 |
| 2024/11/19 | 425 | 425 | 423 | 425 | 1,800 |
| 2024/11/18 | 424 | 425 | 421 | 425 | 7,700 |
| 2024/11/15 | 420 | 427 | 420 | 424 | 9,400 |
| 2024/11/14 | 427 | 427 | 421 | 421 | 20,200 |
| 2024/11/13 | 427 | 428 | 422 | 428 | 10,200 |
| 2024/11/12 | 416 | 427 | 416 | 427 | 13,000 |
| 2024/11/11 | 420 | 421 | 416 | 416 | 6,500 |
| 2024/11/08 | 418 | 423 | 418 | 418 | 6,900 |
| 2024/11/07 | 419 | 419 | 417 | 418 | 2,500 |
| 2024/11/06 | 414 | 420 | 414 | 419 | 7,300 |
| 2024/11/05 | 413 | 414 | 413 | 414 | 3,000 |
| 2024/11/01 | 413 | 416 | 410 | 413 | 7,500 |
| 2024/10/31 | 414 | 416 | 413 | 413 | 1,900 |
| 2024/10/30 | 420 | 420 | 412 | 415 | 800 |
| 2024/10/29 | 419 | 420 | 416 | 419 | 19,700 |
| 2024/10/28 | 413 | 414 | 399 | 414 | 7,100 |
| 2024/10/25 | 413 | 413 | 413 | 413 | 6,000 |
| 2024/10/24 | 408 | 413 | 408 | 413 | 8,200 |
| 2024/10/23 | 405 | 408 | 405 | 408 | 6,400 |
| 2024/10/22 | 414 | 414 | 407 | 411 | 20,200 |
| 2024/10/21 | 411 | 411 | 409 | 410 | 12,900 |
| 2024/10/18 | 415 | 415 | 411 | 411 | 8,100 |
| 2024/10/17 | 416 | 421 | 401 | 415 | 34,900 |
| 2024/10/16 | 413 | 416 | 413 | 413 | 4,900 |
| 2024/10/15 | 407 | 415 | 402 | 412 | 31,400 |
| 2024/10/11 | 435 | 435 | 428 | 431 | 8,800 |
| 2024/10/10 | 444 | 446 | 436 | 438 | 11,500 |
| 2024/10/09 | 452 | 452 | 448 | 449 | 54,500 |
| 2024/10/08 | 448 | 450 | 447 | 450 | 4,200 |
| 2024/10/07 | 451 | 451 | 450 | 451 | 3,100 |
| 2024/10/04 | 444 | 448 | 443 | 448 | 14,700 |
| 2024/10/03 | 443 | 443 | 440 | 441 | 6,900 |
| 2024/10/02 | 443 | 443 | 430 | 442 | 8,000 |
| 2024/10/01 | 443 | 449 | 443 | 445 | 9,600 |
| 2024/09/30 | 429 | 442 | 429 | 441 | 5,900 |
| 2024/09/27 | 440 | 447 | 436 | 440 | 59,800 |
| 2024/09/26 | 429 | 429 | 426 | 428 | 3,200 |
| 2024/09/25 | 427 | 427 | 424 | 427 | 1,600 |
| 2024/09/24 | 427 | 427 | 422 | 427 | 4,600 |
| 2024/09/20 | 423 | 425 | 421 | 425 | 2,200 |
| 2024/09/19 | 421 | 423 | 418 | 421 | 2,500 |
| 2024/09/18 | 421 | 424 | 418 | 420 | 5,700 |
| 2024/09/17 | 431 | 431 | 420 | 427 | 16,500 |
| 2024/09/13 | 425 | 439 | 425 | 431 | 13,400 |
| 2024/09/12 | 423 | 427 | 422 | 427 | 9,300 |
| 2024/09/11 | 429 | 429 | 415 | 421 | 18,800 |
| 2024/09/10 | 433 | 433 | 422 | 422 | 3,800 |
| 2024/09/09 | 424 | 433 | 423 | 427 | 1,800 |
| 2024/09/06 | 429 | 432 | 426 | 428 | 4,400 |
| 2024/09/05 | 435 | 439 | 425 | 427 | 11,500 |
| 2024/09/04 | 449 | 449 | 434 | 435 | 8,100 |
| 2024/09/03 | 450 | 450 | 446 | 448 | 2,600 |
| 2024/09/02 | 458 | 458 | 449 | 449 | 6,400 |
| 2024/08/30 | 465 | 465 | 458 | 458 | 3,600 |
| 2024/08/29 | 463 | 463 | 461 | 462 | 1,100 |
| 2024/08/28 | 465 | 465 | 458 | 458 | 3,700 |
| 2024/08/27 | 466 | 466 | 461 | 465 | 2,800 |
| 2024/08/26 | 455 | 466 | 455 | 463 | 7,200 |
| 2024/08/23 | 454 | 459 | 454 | 457 | 22,700 |
| 2024/08/22 | 440 | 459 | 440 | 458 | 39,300 |
| 2024/08/21 | 436 | 443 | 436 | 439 | 32,700 |
| 2024/08/20 | 431 | 439 | 431 | 438 | 16,300 |
| 2024/08/19 | 433 | 433 | 425 | 430 | 13,300 |