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(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
2002/12/30 215 225 210 210 4,100
2002/12/27 210 240 205 210 11,800
2002/12/26 208 208 208 208 100
2002/12/25 210 212 200 208 14,500
2002/12/24 212 215 210 215 5,600
2002/12/20 210 225 200 212 11,300
2002/12/19 210 220 210 220 5,000
2002/12/18 210 215 210 215 1,200
2002/12/17 220 220 210 215 1,000
2002/12/16 220 221 220 221 9,200
2002/12/13 225 235 215 230 5,500
2002/12/12 225 225 220 225 19,200
2002/12/11 220 220 220 220 2,800
2002/12/10 220 230 220 225 3,900
2002/12/09 220 220 215 220 4,100
2002/12/06 225 230 220 230 2,000
2002/12/05 220 225 210 225 2,600
2002/12/04 220 225 220 225 3,600
2002/12/03 241 241 225 235 13,500
2002/12/02 250 250 245 245 1,700
2002/11/29 260 260 245 250 8,900
2002/11/28 260 265 255 260 25,800
2002/11/27 230 260 230 260 22,900
2002/11/26 230 235 230 235 5,300
2002/11/25 220 235 220 230 3,300
2002/11/22 210 225 210 225 17,800
2002/11/21 215 220 215 215 11,800
2002/11/20 200 225 195 220 35,600
2002/11/19 200 205 195 199 14,800
2002/11/18 200 210 200 205 6,700
2002/11/15 245 245 210 210 16,200
2002/11/14 215 260 205 250 67,500
2002/11/13 210 220 210 215 1,600
2002/11/12 220 220 210 220 11,100
2002/11/11 250 250 225 225 20,300
2002/11/08 245 245 239 240 14,000
2002/11/07 260 265 240 245 13,800
2002/11/06 260 265 260 260 3,800
2002/11/05 240 270 240 260 5,400
2002/11/01 240 245 225 245 8,700
2002/10/31 260 260 235 245 8,400
2002/10/30 280 280 265 265 5,800
2002/10/29 280 285 260 280 44,900
2002/10/28 280 284 265 280 28,700
2002/10/25 295 295 275 280 33,800
2002/10/24 290 300 265 295 89,800
2002/10/23 245 305 230 295 184,100
2002/10/22 255 255 240 245 8,800
2002/10/21 269 269 240 255 24,200
2002/10/18 268 275 260 269 26,100
2002/10/17 240 270 240 265 29,200
2002/10/16 219 250 215 235 27,400
2002/10/15 200 215 198 215 43,900
2002/10/11 199 200 195 200 8,400
2002/10/10 200 200 195 196 5,100
2002/10/09 200 202 196 200 39,500
2002/10/08 200 210 200 200 15,100
2002/10/07 232 232 200 205 32,800
2002/10/04 235 235 230 232 23,600
2002/10/03 234 235 230 235 17,000
2002/10/02 235 235 230 232 6,900
2002/10/01 235 244 230 230 63,400
2002/09/30 228 240 228 240 27,100
2002/09/27 227 240 227 235 25,400
2002/09/26 230 230 225 230 15,400
2002/09/25 230 245 230 235 23,400
2002/09/24 230 230 225 230 16,700
2002/09/20 250 250 230 238 23,900
2002/09/19 255 255 245 250 34,100
2002/09/18 255 255 235 254 30,600
2002/09/17 255 270 253 257 55,200
2002/09/13 230 250 225 250 77,800
2002/09/12 225 230 220 225 22,500
2002/09/11 231 240 218 225 72,600
2002/09/10 231 232 220 231 72,000
2002/09/09 238 241 226 230 49,100
2002/09/06 246 246 231 240 71,900
2002/09/05 255 265 241 250 75,800
2002/09/04 285 290 240 249 69,600
2002/09/03 280 295 278 285 44,500
2002/09/02 310 310 280 280 51,200
2002/08/30 319 320 305 310 27,000
2002/08/29 325 335 317 320 102,300
2002/08/28 334 335 318 325 110,700
2002/08/27 340 369 300 329 215,200
2002/08/26 450 460 420 425 39,000
2002/08/23 470 475 445 455 76,000
2002/08/22 420 465 420 450 101,500
2002/08/21 440 440 420 425 41,400
2002/08/20 450 450 435 440 39,600
2002/08/19 405 440 405 430 24,300
2002/08/16 420 425 410 410 16,500
2002/08/15 420 430 415 420 23,500
2002/08/14 418 440 415 419 13,800
2002/08/13 430 430 418 420 30,800
2002/08/12 425 445 420 425 10,800
2002/08/09 420 440 415 420 34,700
2002/08/08 460 465 420 420 33,900
2002/08/07 460 470 440 470 30,400
2002/08/06 499 499 446 455 15,100
2002/08/05 515 520 490 495 19,600
2002/08/02 540 540 520 520 13,800
2002/08/01 550 555 535 540 6,400
2002/07/31 570 585 550 550 13,900
2002/07/30 540 570 535 565 14,600
2002/07/29 535 545 535 535 6,500
2002/07/26 530 550 525 530 14,000
2002/07/25 530 570 525 525 17,300
2002/07/24 530 531 520 530 11,100
2002/07/23 521 530 521 528 12,900
2002/07/22 570 570 515 530 39,700
2002/07/19 585 585 561 568 39,300
2002/07/18 599 600 580 595 20,900
2002/07/17 610 615 585 594 17,700
2002/07/16 620 620 610 615 21,000
2002/07/15 630 630 610 615 20,300
2002/07/12 605 630 605 625 22,600
2002/07/11 625 635 600 605 40,100
2002/07/10 655 655 630 635 18,400
2002/07/09 640 655 615 650 53,100
2002/07/08 655 655 640 640 14,600
2002/07/05 655 660 647 650 24,900
2002/07/04 670 670 660 665 7,000
2002/07/03 670 675 655 665 28,300
2002/07/02 650 660 650 660 9,500
2002/07/01 660 670 650 660 15,200
2002/06/28 630 665 630 660 26,700
2002/06/27 655 685 624 630 30,700
2002/06/26 670 670 650 650 12,000
2002/06/25 675 682 665 675 13,700
2002/06/24 685 685 675 675 6,300
2002/06/21 684 685 660 681 23,400
2002/06/20 705 720 680 685 16,200
2002/06/19 706 720 705 705 5,500
2002/06/18 710 725 710 710 6,200
2002/06/17 710 710 695 696 6,200
2002/06/14 700 710 695 705 7,900
2002/06/13 745 755 690 700 24,900
2002/06/12 744 760 740 745 33,600
2002/06/11 695 745 695 734 44,600
2002/06/10 670 704 670 680 12,400
2002/06/07 700 705 661 669 63,600
2002/06/06 700 715 695 700 26,200
2002/06/05 715 720 695 700 47,900
2002/06/04 725 740 717 718 10,000
2002/06/03 735 750 725 725 9,600
2002/05/31 730 745 711 740 39,400
2002/05/30 726 735 720 725 11,700
2002/05/29 724 730 724 730 6,800
2002/05/28 750 760 715 725 25,900
2002/05/27 736 770 735 740 23,600
2002/05/24 730 745 730 740 7,000
2002/05/23 733 740 730 735 6,500
2002/05/22 750 750 722 729 21,700
2002/05/21 765 766 750 750 12,700
2002/05/20 765 775 765 765 14,700
2002/05/17 770 810 760 765 16,900
2002/05/16 730 770 730 765 22,100
2002/05/15 735 745 725 733 15,100
2002/05/14 740 750 720 730 18,400
2002/05/13 770 770 730 745 20,200
2002/05/10 790 792 755 780 25,000
2002/05/09 810 820 790 800 15,200
2002/05/08 815 820 798 820 23,600
2002/05/07 817 817 800 815 36,400
2002/05/02 815 825 805 815 30,900
2002/05/01 805 835 800 815 38,800
2002/04/30 800 805 790 800 39,600
2002/04/26 760 810 760 795 41,200
2002/04/25 765 775 760 761 35,500
2002/04/24 770 775 755 760 28,900
2002/04/23 780 791 761 761 71,000
2002/04/22 800 805 770 790 51,600
2002/04/19 810 815 796 805 32,600
2002/04/18 845 845 815 815 50,200
2002/04/17 840 855 825 845 28,900
2002/04/16 830 870 830 835 46,100
2002/04/15 825 835 822 830 23,600
2002/04/12 840 840 810 820 50,400
2002/04/11 860 875 825 840 45,600
2002/04/10 845 895 845 865 71,500
2002/04/09 900 915 840 846 85,100
2002/04/08 870 940 870 910 101,100
2002/04/05 970 980 875 875 155,100
2002/04/04 960 1,060 950 960 380,000
2002/04/03 871 952 871 951 232,700
2002/04/02 780 785 780 780 2,200
2002/04/01 795 800 746 746 28,000
2002/03/29 760 820 760 795 21,600
2002/03/28 760 765 755 760 5,000
2002/03/27 723 770 723 760 13,600
2002/03/26 725 740 715 720 10,300
2002/03/25 735 745 725 730 12,700
2002/03/22 755 765 725 735 31,500
2002/03/20 805 805 745 760 15,600
2002/03/19 805 810 790 800 8,000
2002/03/18 805 814 790 800 15,200
2002/03/15 815 820 795 800 9,900
2002/03/14 830 830 810 810 10,600
2002/03/13 840 845 830 830 9,500
2002/03/12 845 850 840 840 5,600
2002/03/11 850 860 845 850 19,300
2002/03/08 855 870 840 845 14,800
2002/03/07 832 870 825 860 19,900
2002/03/06 850 860 800 830 34,000
2002/03/05 850 860 825 850 16,000
2002/03/04 905 905 850 850 24,900
2002/03/01 915 915 870 875 14,900
2002/02/28 920 920 900 915 7,100
2002/02/27 900 990 900 925 19,500
2002/02/26 915 925 875 900 15,600
2002/02/25 1,000 1,020 900 925 36,800
2002/02/25 1 -> 1.30 分割
2002/02/22 1,150 1,270 1,140 1,220 34,400
2002/02/21 1,170 1,170 1,120 1,150 31,200
2002/02/20 1,150 1,160 1,100 1,150 39,100
2002/02/19 1,150 1,160 1,120 1,150 32,600
2002/02/18 1,130 1,170 1,110 1,150 13,700
2002/02/15 1,110 1,160 1,100 1,110 9,400
2002/02/14 1,170 1,190 1,100 1,110 14,200
2002/02/13 1,200 1,230 1,120 1,150 19,800
2002/02/12 1,100 1,270 1,100 1,200 55,800
2002/02/08 1,060 1,120 1,030 1,080 18,400
2002/02/07 1,020 1,070 1,000 1,070 12,500
2002/02/06 1,030 1,030 1,000 1,030 3,900
2002/02/05 1,050 1,080 1,000 1,020 31,200
2002/02/04 1,090 1,190 1,080 1,080 14,600
2002/02/01 1,150 1,150 1,070 1,080 55,900
2002/01/31 1,190 1,190 1,140 1,140 12,300
2002/01/30 1,160 1,190 1,110 1,190 14,300
2002/01/29 1,200 1,200 1,100 1,170 55,200
2002/01/28 1,270 1,300 1,200 1,200 19,300
2002/01/25 1,170 1,310 1,150 1,270 57,200
2002/01/24 1,210 1,230 1,140 1,150 15,600
2002/01/23 1,210 1,260 1,200 1,200 16,900
2002/01/22 1,290 1,310 1,210 1,230 27,300
2002/01/21 1,390 1,420 1,300 1,300 45,100
2002/01/18 1,320 1,430 1,320 1,390 175,000
2002/01/17 1,310 1,320 1,260 1,320 34,000
2002/01/16 1,350 1,350 1,220 1,330 66,000
2002/01/15 1,340 1,350 1,260 1,350 35,000
2002/01/11 1,400 1,410 1,330 1,350 47,000
2002/01/10 1,460 1,490 1,300 1,420 87,000
2002/01/09 1,460 1,550 1,450 1,470 396,000
2002/01/08 1,310 1,490 1,280 1,460 350,000
2002/01/07 1,100 1,350 1,100 1,300 145,000
2002/01/04 1,120 1,150 1,040 1,070 15,000

このページの先頭へ