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 |
---|---|---|---|---|---|
2005/12/30 | 356 | 356 | 352 | 353 | 8,100 |
2005/12/29 | 359 | 359 | 352 | 356 | 25,100 |
2005/12/28 | 352 | 358 | 350 | 358 | 21,100 |
2005/12/27 | 354 | 355 | 350 | 355 | 35,000 |
2005/12/26 | 356 | 359 | 351 | 354 | 47,800 |
2005/12/22 | 358 | 358 | 355 | 357 | 15,600 |
2005/12/21 | 357 | 358 | 356 | 358 | 36,800 |
2005/12/20 | 354 | 357 | 351 | 356 | 31,600 |
2005/12/19 | 354 | 356 | 351 | 354 | 21,600 |
2005/12/16 | 355 | 358 | 352 | 355 | 24,400 |
2005/12/15 | 358 | 358 | 352 | 355 | 13,700 |
2005/12/14 | 355 | 359 | 352 | 356 | 30,500 |
2005/12/13 | 360 | 360 | 354 | 354 | 29,900 |
2005/12/12 | 362 | 363 | 355 | 360 | 58,700 |
2005/12/09 | 359 | 360 | 357 | 360 | 47,500 |
2005/12/08 | 354 | 359 | 354 | 358 | 42,500 |
2005/12/07 | 350 | 355 | 350 | 353 | 40,100 |
2005/12/06 | 347 | 348 | 346 | 348 | 25,000 |
2005/12/05 | 346 | 349 | 346 | 349 | 49,400 |
2005/12/02 | 347 | 348 | 341 | 344 | 28,700 |
2005/12/01 | 343 | 347 | 343 | 347 | 20,600 |
2005/11/30 | 346 | 347 | 342 | 342 | 11,400 |
2005/11/29 | 349 | 349 | 341 | 343 | 30,100 |
2005/11/28 | 349 | 349 | 344 | 348 | 23,500 |
2005/11/25 | 352 | 352 | 343 | 349 | 37,000 |
2005/11/24 | 347 | 350 | 343 | 348 | 27,800 |
2005/11/22 | 345 | 353 | 345 | 347 | 42,100 |
2005/11/21 | 339 | 345 | 337 | 343 | 63,100 |
2005/11/18 | 344 | 350 | 339 | 339 | 68,200 |
2005/11/17 | 349 | 350 | 340 | 341 | 38,100 |
2005/11/16 | 346 | 353 | 345 | 349 | 26,600 |
2005/11/15 | 356 | 356 | 345 | 346 | 30,800 |
2005/11/14 | 370 | 374 | 339 | 352 | 151,600 |
2005/11/11 | 350 | 378 | 350 | 366 | 355,200 |
2005/11/10 | 345 | 349 | 344 | 347 | 32,900 |
2005/11/09 | 341 | 343 | 341 | 341 | 17,100 |
2005/11/08 | 342 | 345 | 341 | 341 | 19,800 |
2005/11/07 | 340 | 342 | 338 | 342 | 49,100 |
2005/11/04 | 343 | 343 | 335 | 338 | 48,100 |
2005/11/02 | 345 | 345 | 341 | 344 | 27,000 |
2005/11/01 | 345 | 346 | 340 | 345 | 34,000 |
2005/10/31 | 343 | 346 | 342 | 344 | 32,100 |
2005/10/28 | 341 | 342 | 340 | 342 | 22,900 |
2005/10/27 | 345 | 346 | 342 | 342 | 16,600 |
2005/10/26 | 347 | 347 | 342 | 342 | 14,900 |
2005/10/25 | 346 | 348 | 343 | 345 | 18,500 |
2005/10/24 | 340 | 346 | 340 | 343 | 46,900 |
2005/10/21 | 344 | 349 | 335 | 346 | 57,400 |
2005/10/20 | 345 | 350 | 341 | 341 | 31,300 |
2005/10/19 | 350 | 358 | 341 | 345 | 18,100 |
2005/10/18 | 353 | 353 | 335 | 345 | 37,300 |
2005/10/17 | 363 | 364 | 350 | 355 | 19,100 |
2005/10/14 | 368 | 368 | 363 | 364 | 14,200 |
2005/10/13 | 371 | 373 | 366 | 370 | 12,700 |
2005/10/12 | 370 | 371 | 369 | 370 | 12,900 |
2005/10/11 | 368 | 373 | 368 | 369 | 9,300 |
2005/10/07 | 369 | 370 | 364 | 368 | 16,600 |
2005/10/06 | 379 | 380 | 364 | 364 | 45,100 |
2005/10/05 | 363 | 388 | 362 | 378 | 199,100 |
2005/10/04 | 415 | 418 | 406 | 418 | 10,400 |
2005/10/03 | 410 | 414 | 403 | 414 | 16,600 |
2005/09/30 | 410 | 413 | 405 | 409 | 12,100 |
2005/09/29 | 402 | 406 | 401 | 406 | 9,800 |
2005/09/28 | 410 | 411 | 400 | 402 | 18,300 |
2005/09/27 | 410 | 410 | 407 | 408 | 7,600 |
2005/09/26 | 400 | 410 | 400 | 407 | 23,200 |
2005/09/22 | 420 | 421 | 376 | 415 | 56,100 |
2005/09/21 | 427 | 428 | 415 | 417 | 36,400 |
2005/09/20 | 388 | 435 | 388 | 407 | 75,200 |
2005/09/16 | 375 | 385 | 370 | 383 | 21,700 |
2005/09/15 | 369 | 379 | 365 | 370 | 22,500 |
2005/09/14 | 362 | 367 | 361 | 365 | 27,300 |
2005/09/13 | 365 | 367 | 360 | 364 | 9,200 |
2005/09/12 | 367 | 367 | 365 | 365 | 10,100 |
2005/09/09 | 367 | 367 | 365 | 365 | 2,100 |
2005/09/08 | 368 | 375 | 363 | 363 | 5,100 |
2005/09/07 | 372 | 372 | 367 | 367 | 6,000 |
2005/09/06 | 371 | 379 | 368 | 370 | 11,300 |
2005/09/05 | 370 | 371 | 360 | 366 | 27,500 |
2005/09/02 | 384 | 384 | 371 | 376 | 11,800 |
2005/09/01 | 383 | 388 | 383 | 384 | 11,800 |
2005/08/31 | 390 | 390 | 380 | 384 | 14,700 |
2005/08/30 | 387 | 395 | 379 | 393 | 36,400 |
2005/08/29 | 393 | 393 | 380 | 387 | 38,600 |
2005/08/26 | 369 | 371 | 355 | 371 | 72,500 |
2005/08/26 | 1 -> 2.00 分割 | ||||
2005/08/25 | 714 | 729 | 713 | 727 | 41,100 |
2005/08/24 | 710 | 715 | 708 | 708 | 17,900 |
2005/08/23 | 710 | 718 | 700 | 704 | 21,600 |
2005/08/22 | 719 | 720 | 709 | 710 | 21,700 |
2005/08/19 | 715 | 721 | 714 | 719 | 14,400 |
2005/08/18 | 727 | 727 | 715 | 720 | 10,200 |
2005/08/17 | 724 | 730 | 722 | 725 | 6,000 |
2005/08/16 | 731 | 735 | 722 | 722 | 7,100 |
2005/08/15 | 723 | 729 | 723 | 729 | 6,000 |
2005/08/12 | 730 | 730 | 705 | 723 | 18,500 |
2005/08/11 | 720 | 730 | 720 | 730 | 4,600 |
2005/08/10 | 707 | 739 | 705 | 720 | 36,600 |
2005/08/09 | 705 | 710 | 705 | 708 | 6,900 |
2005/08/08 | 700 | 700 | 675 | 699 | 23,500 |
2005/08/05 | 714 | 714 | 700 | 703 | 13,600 |
2005/08/04 | 720 | 720 | 695 | 710 | 22,700 |
2005/08/03 | 740 | 741 | 722 | 722 | 28,300 |
2005/08/02 | 746 | 750 | 735 | 740 | 136,600 |
2005/08/01 | 695 | 704 | 691 | 704 | 14,300 |
2005/07/29 | 695 | 705 | 690 | 702 | 25,100 |
2005/07/28 | 702 | 702 | 685 | 699 | 11,000 |
2005/07/27 | 670 | 695 | 663 | 695 | 22,800 |
2005/07/26 | 691 | 695 | 670 | 671 | 16,300 |
2005/07/25 | 701 | 702 | 689 | 691 | 24,800 |
2005/07/22 | 710 | 710 | 700 | 705 | 19,600 |
2005/07/21 | 710 | 718 | 705 | 715 | 13,400 |
2005/07/20 | 706 | 717 | 702 | 710 | 13,700 |
2005/07/19 | 712 | 715 | 699 | 715 | 21,300 |
2005/07/15 | 705 | 710 | 702 | 702 | 21,700 |
2005/07/14 | 705 | 709 | 691 | 705 | 42,900 |
2005/07/13 | 730 | 743 | 708 | 715 | 43,300 |
2005/07/12 | 745 | 745 | 726 | 729 | 42,900 |
2005/07/11 | 751 | 752 | 715 | 735 | 81,600 |
2005/07/08 | 736 | 738 | 710 | 713 | 78,200 |
2005/07/07 | 789 | 789 | 720 | 731 | 372,100 |
2005/07/06 | 789 | 789 | 789 | 789 | 252,500 |
2005/07/05 | 689 | 689 | 689 | 689 | 38,500 |
2005/07/04 | 590 | 592 | 586 | 589 | 3,900 |
2005/07/01 | 590 | 595 | 585 | 595 | 9,800 |
2005/06/30 | 591 | 594 | 586 | 594 | 4,100 |
2005/06/29 | 599 | 599 | 591 | 596 | 10,300 |
2005/06/28 | 605 | 605 | 594 | 600 | 3,800 |
2005/06/27 | 605 | 610 | 600 | 602 | 11,500 |
2005/06/24 | 600 | 602 | 599 | 602 | 4,200 |
2005/06/23 | 600 | 608 | 597 | 602 | 3,800 |
2005/06/22 | 590 | 601 | 590 | 601 | 15,100 |
2005/06/21 | 602 | 602 | 588 | 588 | 2,400 |
2005/06/20 | 601 | 602 | 585 | 587 | 2,800 |
2005/06/17 | 600 | 605 | 600 | 600 | 5,800 |
2005/06/16 | 610 | 610 | 600 | 600 | 15,200 |
2005/06/15 | 602 | 604 | 601 | 604 | 2,200 |
2005/06/14 | 609 | 615 | 600 | 602 | 7,500 |
2005/06/13 | 603 | 605 | 600 | 600 | 2,500 |
2005/06/10 | 610 | 610 | 590 | 605 | 10,400 |
2005/06/09 | 608 | 615 | 600 | 615 | 27,800 |
2005/06/08 | 605 | 615 | 600 | 608 | 12,500 |
2005/06/07 | 621 | 621 | 602 | 602 | 14,000 |
2005/06/06 | 625 | 625 | 610 | 615 | 16,700 |
2005/06/03 | 599 | 620 | 599 | 615 | 13,900 |
2005/06/02 | 590 | 603 | 590 | 600 | 19,200 |
2005/06/01 | 585 | 600 | 585 | 587 | 4,200 |
2005/05/31 | 585 | 597 | 584 | 585 | 3,300 |
2005/05/30 | 591 | 608 | 580 | 581 | 10,700 |
2005/05/27 | 610 | 610 | 581 | 587 | 10,700 |
2005/05/26 | 590 | 593 | 577 | 586 | 7,800 |
2005/05/25 | 613 | 614 | 585 | 585 | 20,500 |
2005/05/24 | 590 | 606 | 580 | 606 | 9,600 |
2005/05/23 | 590 | 615 | 585 | 586 | 26,200 |
2005/05/20 | 567 | 590 | 567 | 585 | 10,800 |
2005/05/19 | 560 | 570 | 555 | 566 | 8,600 |
2005/05/18 | 550 | 565 | 542 | 555 | 21,100 |
2005/05/17 | 582 | 584 | 555 | 555 | 23,800 |
2005/05/16 | 629 | 630 | 580 | 586 | 24,100 |
2005/05/13 | 640 | 640 | 620 | 630 | 27,700 |
2005/05/12 | 625 | 635 | 602 | 630 | 27,100 |
2005/05/11 | 606 | 619 | 600 | 619 | 33,100 |
2005/05/10 | 660 | 660 | 619 | 625 | 38,800 |
2005/05/09 | 621 | 674 | 617 | 660 | 133,000 |
2005/05/06 | 575 | 610 | 575 | 605 | 63,200 |
2005/05/02 | 570 | 590 | 570 | 576 | 17,500 |
2005/04/28 | 573 | 583 | 560 | 578 | 29,300 |
2005/04/27 | 584 | 593 | 575 | 583 | 33,800 |
2005/04/26 | 590 | 590 | 560 | 575 | 84,100 |
2005/04/25 | 615 | 615 | 580 | 595 | 114,900 |
2005/04/22 | 550 | 625 | 540 | 622 | 313,300 |
2005/04/21 | 505 | 535 | 500 | 525 | 47,100 |
2005/04/20 | 510 | 518 | 510 | 510 | 11,100 |
2005/04/19 | 500 | 519 | 495 | 508 | 23,700 |
2005/04/18 | 520 | 520 | 501 | 501 | 9,400 |
2005/04/15 | 516 | 530 | 516 | 529 | 47,700 |
2005/04/14 | 501 | 520 | 501 | 515 | 22,200 |
2005/04/13 | 501 | 515 | 500 | 506 | 35,300 |
2005/04/12 | 502 | 505 | 502 | 503 | 17,400 |
2005/04/11 | 503 | 503 | 500 | 502 | 7,700 |
2005/04/08 | 503 | 509 | 501 | 503 | 11,100 |
2005/04/07 | 512 | 517 | 503 | 503 | 17,800 |
2005/04/06 | 503 | 505 | 491 | 499 | 3,200 |
2005/04/05 | 505 | 509 | 493 | 493 | 12,200 |
2005/04/04 | 500 | 505 | 490 | 505 | 4,000 |
2005/04/01 | 509 | 509 | 500 | 503 | 3,200 |
2005/03/31 | 500 | 510 | 500 | 500 | 13,500 |
2005/03/30 | 500 | 500 | 499 | 499 | 10,300 |
2005/03/29 | 505 | 509 | 500 | 500 | 7,900 |
2005/03/28 | 510 | 510 | 500 | 510 | 4,900 |
2005/03/25 | 510 | 510 | 498 | 500 | 9,100 |
2005/03/24 | 510 | 510 | 500 | 501 | 2,100 |
2005/03/23 | 502 | 510 | 498 | 500 | 13,800 |
2005/03/22 | 503 | 505 | 500 | 500 | 6,700 |
2005/03/18 | 505 | 506 | 500 | 505 | 18,200 |
2005/03/17 | 520 | 520 | 506 | 506 | 7,800 |
2005/03/16 | 510 | 511 | 510 | 510 | 4,300 |
2005/03/15 | 515 | 520 | 510 | 520 | 4,600 |
2005/03/14 | 521 | 530 | 510 | 516 | 6,900 |
2005/03/11 | 516 | 530 | 505 | 521 | 10,000 |
2005/03/10 | 533 | 533 | 510 | 516 | 5,800 |
2005/03/09 | 535 | 550 | 504 | 534 | 39,900 |
2005/03/08 | 502 | 530 | 502 | 530 | 34,300 |
2005/03/07 | 504 | 520 | 495 | 495 | 10,400 |
2005/03/04 | 490 | 504 | 490 | 504 | 7,500 |
2005/03/03 | 490 | 495 | 485 | 495 | 7,500 |
2005/03/02 | 478 | 485 | 478 | 485 | 6,800 |
2005/03/01 | 470 | 480 | 470 | 480 | 8,000 |
2005/02/28 | 470 | 483 | 470 | 480 | 10,000 |
2005/02/25 | 494 | 494 | 480 | 480 | 6,800 |
2005/02/24 | 492 | 492 | 485 | 485 | 400 |
2005/02/23 | 491 | 491 | 482 | 482 | 500 |
2005/02/22 | 487 | 487 | 486 | 486 | 1,300 |
2005/02/21 | 492 | 493 | 486 | 486 | 1,000 |
2005/02/18 | 485 | 490 | 482 | 490 | 5,000 |
2005/02/17 | 489 | 495 | 482 | 482 | 4,300 |
2005/02/16 | 485 | 486 | 485 | 485 | 5,000 |
2005/02/15 | 510 | 510 | 480 | 480 | 13,500 |
2005/02/14 | 499 | 514 | 491 | 501 | 9,300 |
2005/02/10 | 490 | 490 | 490 | 490 | 800 |
2005/02/09 | 489 | 499 | 480 | 499 | 5,900 |
2005/02/08 | 488 | 490 | 487 | 490 | 6,000 |
2005/02/07 | 488 | 488 | 485 | 488 | 4,700 |
2005/02/04 | 479 | 490 | 474 | 489 | 17,200 |
2005/02/03 | 485 | 485 | 475 | 476 | 9,800 |
2005/02/02 | 485 | 485 | 480 | 480 | 4,700 |
2005/02/01 | 485 | 490 | 484 | 484 | 15,000 |
2005/01/31 | 488 | 489 | 483 | 484 | 8,700 |
2005/01/28 | 485 | 490 | 483 | 484 | 6,000 |
2005/01/27 | 489 | 490 | 481 | 484 | 12,300 |
2005/01/26 | 480 | 489 | 475 | 489 | 11,200 |
2005/01/25 | 476 | 480 | 475 | 476 | 7,700 |
2005/01/24 | 480 | 480 | 475 | 475 | 4,300 |
2005/01/21 | 471 | 485 | 470 | 485 | 11,200 |
2005/01/20 | 478 | 490 | 476 | 476 | 7,300 |
2005/01/19 | 485 | 486 | 480 | 480 | 7,800 |
2005/01/18 | 495 | 498 | 485 | 490 | 6,300 |
2005/01/17 | 485 | 500 | 477 | 495 | 18,600 |
2005/01/14 | 482 | 490 | 480 | 481 | 12,500 |
2005/01/13 | 452 | 485 | 450 | 482 | 77,300 |
2005/01/12 | 544 | 544 | 530 | 532 | 4,000 |
2005/01/11 | 541 | 550 | 537 | 545 | 13,000 |
2005/01/07 | 496 | 545 | 496 | 535 | 23,200 |
2005/01/06 | 489 | 503 | 489 | 500 | 9,100 |
2005/01/05 | 510 | 510 | 490 | 499 | 6,800 |
2005/01/04 | 512 | 512 | 501 | 512 | 7,400 |