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 |
---|---|---|---|---|---|
2006/12/29 | 216 | 217 | 212 | 215 | 18,900 |
2006/12/28 | 214 | 218 | 212 | 215 | 8,700 |
2006/12/27 | 216 | 220 | 208 | 210 | 22,500 |
2006/12/26 | 202 | 216 | 200 | 213 | 48,600 |
2006/12/25 | 204 | 209 | 197 | 206 | 56,900 |
2006/12/22 | 205 | 206 | 197 | 206 | 66,800 |
2006/12/21 | 207 | 212 | 200 | 210 | 82,200 |
2006/12/20 | 214 | 217 | 200 | 210 | 145,300 |
2006/12/19 | 220 | 220 | 212 | 215 | 24,300 |
2006/12/18 | 218 | 222 | 212 | 219 | 90,700 |
2006/12/15 | 222 | 222 | 215 | 220 | 57,600 |
2006/12/14 | 220 | 223 | 218 | 221 | 41,200 |
2006/12/13 | 225 | 226 | 218 | 224 | 44,700 |
2006/12/12 | 225 | 226 | 220 | 225 | 43,000 |
2006/12/11 | 222 | 227 | 221 | 225 | 37,800 |
2006/12/08 | 225 | 227 | 222 | 227 | 27,000 |
2006/12/07 | 221 | 228 | 221 | 225 | 27,400 |
2006/12/06 | 227 | 230 | 215 | 223 | 79,600 |
2006/12/05 | 230 | 233 | 225 | 227 | 26,500 |
2006/12/04 | 230 | 231 | 222 | 230 | 31,500 |
2006/12/01 | 220 | 230 | 220 | 228 | 31,800 |
2006/11/30 | 220 | 229 | 216 | 222 | 77,200 |
2006/11/29 | 217 | 225 | 211 | 218 | 70,400 |
2006/11/28 | 212 | 224 | 212 | 216 | 70,100 |
2006/11/27 | 208 | 227 | 197 | 225 | 268,700 |
2006/11/24 | 190 | 212 | 186 | 193 | 163,200 |
2006/11/22 | 189 | 190 | 186 | 189 | 48,800 |
2006/11/21 | 191 | 191 | 174 | 180 | 174,000 |
2006/11/20 | 220 | 221 | 174 | 181 | 359,200 |
2006/11/17 | 224 | 225 | 221 | 221 | 16,700 |
2006/11/16 | 221 | 224 | 219 | 220 | 19,000 |
2006/11/15 | 226 | 229 | 218 | 221 | 45,700 |
2006/11/14 | 229 | 229 | 225 | 225 | 28,700 |
2006/11/13 | 223 | 230 | 221 | 230 | 79,100 |
2006/11/10 | 240 | 240 | 225 | 225 | 35,800 |
2006/11/09 | 238 | 240 | 232 | 236 | 18,500 |
2006/11/08 | 242 | 245 | 240 | 240 | 29,700 |
2006/11/07 | 245 | 246 | 241 | 245 | 28,300 |
2006/11/06 | 245 | 247 | 240 | 244 | 34,700 |
2006/11/02 | 248 | 248 | 243 | 244 | 25,700 |
2006/11/01 | 250 | 250 | 246 | 247 | 21,000 |
2006/10/31 | 250 | 256 | 246 | 250 | 40,900 |
2006/10/30 | 245 | 255 | 244 | 250 | 43,500 |
2006/10/27 | 248 | 260 | 244 | 244 | 70,600 |
2006/10/26 | 246 | 249 | 245 | 248 | 17,800 |
2006/10/25 | 247 | 249 | 240 | 249 | 33,300 |
2006/10/24 | 255 | 255 | 246 | 247 | 39,100 |
2006/10/23 | 253 | 256 | 250 | 254 | 52,300 |
2006/10/20 | 256 | 257 | 250 | 253 | 53,700 |
2006/10/19 | 249 | 261 | 248 | 256 | 48,100 |
2006/10/18 | 250 | 251 | 244 | 244 | 31,300 |
2006/10/17 | 252 | 256 | 247 | 250 | 48,000 |
2006/10/16 | 245 | 255 | 244 | 250 | 123,100 |
2006/10/13 | 221 | 238 | 221 | 238 | 51,400 |
2006/10/12 | 230 | 230 | 213 | 225 | 133,800 |
2006/10/11 | 248 | 250 | 223 | 234 | 66,100 |
2006/10/10 | 258 | 258 | 225 | 253 | 60,100 |
2006/10/06 | 261 | 265 | 258 | 261 | 15,400 |
2006/10/05 | 268 | 269 | 262 | 269 | 17,000 |
2006/10/04 | 274 | 274 | 265 | 269 | 25,800 |
2006/10/03 | 274 | 275 | 269 | 273 | 23,600 |
2006/10/02 | 262 | 277 | 262 | 275 | 52,200 |
2006/09/29 | 260 | 279 | 256 | 271 | 83,800 |
2006/09/28 | 260 | 263 | 254 | 259 | 40,900 |
2006/09/27 | 270 | 270 | 255 | 256 | 40,600 |
2006/09/26 | 265 | 268 | 260 | 265 | 8,100 |
2006/09/25 | 273 | 273 | 265 | 265 | 7,600 |
2006/09/22 | 267 | 275 | 265 | 271 | 14,100 |
2006/09/21 | 273 | 280 | 265 | 271 | 70,800 |
2006/09/20 | 266 | 276 | 263 | 270 | 35,100 |
2006/09/19 | 277 | 279 | 263 | 270 | 77,000 |
2006/09/15 | 283 | 283 | 269 | 279 | 76,800 |
2006/09/14 | 299 | 305 | 281 | 283 | 51,600 |
2006/09/13 | 310 | 310 | 290 | 301 | 58,700 |
2006/09/12 | 311 | 311 | 303 | 305 | 19,400 |
2006/09/11 | 310 | 310 | 303 | 309 | 17,900 |
2006/09/08 | 306 | 311 | 300 | 308 | 98,300 |
2006/09/07 | 311 | 313 | 302 | 308 | 29,900 |
2006/09/06 | 314 | 314 | 307 | 308 | 23,800 |
2006/09/05 | 316 | 316 | 308 | 309 | 20,900 |
2006/09/04 | 319 | 325 | 314 | 316 | 37,200 |
2006/09/01 | 320 | 321 | 300 | 320 | 74,200 |
2006/08/31 | 314 | 322 | 302 | 315 | 86,800 |
2006/08/30 | 311 | 320 | 309 | 309 | 61,900 |
2006/08/29 | 290 | 345 | 282 | 325 | 383,200 |
2006/08/28 | 307 | 311 | 280 | 285 | 89,600 |
2006/08/25 | 325 | 333 | 300 | 307 | 70,700 |
2006/08/24 | 335 | 335 | 321 | 325 | 101,700 |
2006/08/23 | 336 | 345 | 325 | 335 | 109,400 |
2006/08/22 | 338 | 340 | 318 | 335 | 151,300 |
2006/08/21 | 321 | 340 | 317 | 333 | 147,600 |
2006/08/18 | 330 | 333 | 317 | 322 | 249,600 |
2006/08/17 | 280 | 356 | 280 | 350 | 403,000 |
2006/08/16 | 271 | 278 | 269 | 278 | 36,500 |
2006/08/15 | 268 | 272 | 261 | 266 | 10,400 |
2006/08/14 | 262 | 268 | 250 | 268 | 27,600 |
2006/08/11 | 270 | 275 | 264 | 268 | 37,700 |
2006/08/10 | 270 | 271 | 257 | 270 | 57,100 |
2006/08/09 | 277 | 280 | 263 | 265 | 61,100 |
2006/08/08 | 285 | 294 | 275 | 277 | 74,900 |
2006/08/07 | 302 | 303 | 281 | 285 | 124,700 |
2006/08/04 | 309 | 322 | 285 | 302 | 719,600 |
2006/08/03 | 251 | 274 | 250 | 274 | 394,700 |
2006/08/02 | 230 | 242 | 229 | 241 | 157,600 |
2006/08/01 | 232 | 246 | 229 | 235 | 118,700 |
2006/07/31 | 226 | 245 | 223 | 235 | 87,600 |
2006/07/28 | 225 | 233 | 220 | 229 | 97,900 |
2006/07/27 | 215 | 239 | 210 | 227 | 209,100 |
2006/07/26 | 256 | 260 | 248 | 260 | 41,000 |
2006/07/25 | 260 | 260 | 256 | 256 | 19,400 |
2006/07/24 | 276 | 276 | 261 | 262 | 15,900 |
2006/07/21 | 270 | 275 | 265 | 265 | 21,300 |
2006/07/20 | 268 | 283 | 265 | 278 | 31,200 |
2006/07/19 | 276 | 295 | 268 | 269 | 30,000 |
2006/07/18 | 298 | 298 | 261 | 266 | 43,900 |
2006/07/14 | 302 | 303 | 296 | 296 | 45,200 |
2006/07/13 | 306 | 309 | 299 | 302 | 81,700 |
2006/07/12 | 328 | 328 | 310 | 311 | 27,100 |
2006/07/11 | 336 | 339 | 318 | 328 | 34,600 |
2006/07/10 | 344 | 345 | 333 | 333 | 20,500 |
2006/07/07 | 361 | 361 | 344 | 344 | 27,000 |
2006/07/06 | 360 | 361 | 345 | 357 | 48,000 |
2006/07/05 | 360 | 374 | 358 | 361 | 22,500 |
2006/07/04 | 373 | 375 | 371 | 375 | 5,300 |
2006/07/03 | 373 | 380 | 370 | 373 | 26,800 |
2006/06/30 | 376 | 376 | 373 | 375 | 7,100 |
2006/06/29 | 376 | 378 | 373 | 376 | 6,600 |
2006/06/28 | 377 | 378 | 375 | 375 | 9,200 |
2006/06/27 | 395 | 396 | 375 | 380 | 21,300 |
2006/06/26 | 380 | 380 | 374 | 380 | 4,300 |
2006/06/23 | 388 | 388 | 381 | 384 | 3,000 |
2006/06/22 | 383 | 387 | 375 | 386 | 13,700 |
2006/06/21 | 380 | 380 | 375 | 377 | 3,100 |
2006/06/20 | 386 | 386 | 376 | 383 | 9,100 |
2006/06/19 | 390 | 392 | 385 | 386 | 12,700 |
2006/06/16 | 383 | 390 | 380 | 386 | 16,000 |
2006/06/15 | 378 | 387 | 368 | 373 | 19,300 |
2006/06/14 | 378 | 378 | 368 | 371 | 21,000 |
2006/06/13 | 375 | 382 | 375 | 378 | 5,000 |
2006/06/12 | 369 | 387 | 369 | 381 | 10,900 |
2006/06/09 | 373 | 394 | 368 | 384 | 20,700 |
2006/06/08 | 371 | 371 | 354 | 359 | 19,000 |
2006/06/07 | 374 | 381 | 365 | 374 | 17,700 |
2006/06/06 | 378 | 379 | 372 | 377 | 9,600 |
2006/06/05 | 379 | 386 | 375 | 381 | 30,800 |
2006/06/02 | 391 | 391 | 354 | 374 | 43,400 |
2006/06/01 | 414 | 414 | 385 | 399 | 25,100 |
2006/05/31 | 421 | 421 | 415 | 415 | 7,000 |
2006/05/30 | 425 | 425 | 416 | 422 | 3,800 |
2006/05/29 | 429 | 433 | 420 | 421 | 8,800 |
2006/05/26 | 436 | 436 | 426 | 429 | 20,800 |
2006/05/25 | 436 | 436 | 420 | 430 | 10,100 |
2006/05/24 | 407 | 460 | 407 | 436 | 84,000 |
2006/05/23 | 415 | 417 | 407 | 407 | 9,900 |
2006/05/22 | 413 | 418 | 413 | 415 | 6,100 |
2006/05/19 | 410 | 425 | 408 | 419 | 16,900 |
2006/05/18 | 420 | 420 | 407 | 414 | 24,500 |
2006/05/17 | 416 | 440 | 415 | 435 | 15,100 |
2006/05/16 | 445 | 445 | 432 | 433 | 9,400 |
2006/05/15 | 440 | 449 | 433 | 448 | 8,800 |
2006/05/12 | 440 | 445 | 430 | 443 | 24,000 |
2006/05/11 | 467 | 467 | 435 | 443 | 97,500 |
2006/05/10 | 416 | 497 | 405 | 477 | 185,200 |
2006/05/09 | 422 | 427 | 419 | 420 | 14,000 |
2006/05/08 | 432 | 435 | 421 | 424 | 35,700 |
2006/05/02 | 437 | 439 | 428 | 431 | 22,000 |
2006/05/01 | 448 | 448 | 438 | 438 | 13,200 |
2006/04/28 | 456 | 456 | 445 | 450 | 15,000 |
2006/04/27 | 454 | 457 | 445 | 446 | 35,600 |
2006/04/26 | 431 | 440 | 431 | 439 | 45,900 |
2006/04/25 | 418 | 429 | 409 | 426 | 90,400 |
2006/04/24 | 445 | 450 | 404 | 408 | 168,400 |
2006/04/21 | 460 | 460 | 440 | 445 | 86,900 |
2006/04/20 | 481 | 484 | 470 | 473 | 43,200 |
2006/04/19 | 506 | 506 | 490 | 495 | 26,800 |
2006/04/18 | 506 | 510 | 454 | 505 | 61,800 |
2006/04/17 | 550 | 550 | 505 | 508 | 104,800 |
2006/04/14 | 549 | 558 | 536 | 555 | 93,000 |
2006/04/13 | 536 | 546 | 529 | 545 | 41,200 |
2006/04/12 | 548 | 549 | 530 | 530 | 56,100 |
2006/04/11 | 537 | 545 | 535 | 544 | 39,900 |
2006/04/10 | 530 | 532 | 522 | 528 | 21,200 |
2006/04/07 | 517 | 529 | 511 | 529 | 19,000 |
2006/04/06 | 530 | 530 | 510 | 521 | 40,200 |
2006/04/05 | 540 | 543 | 525 | 530 | 25,700 |
2006/04/04 | 553 | 553 | 525 | 536 | 48,600 |
2006/04/03 | 555 | 555 | 532 | 545 | 81,400 |
2006/03/31 | 508 | 522 | 507 | 522 | 44,100 |
2006/03/30 | 500 | 507 | 500 | 504 | 34,600 |
2006/03/29 | 494 | 500 | 494 | 497 | 17,400 |
2006/03/28 | 498 | 498 | 491 | 494 | 16,500 |
2006/03/27 | 500 | 500 | 494 | 494 | 22,000 |
2006/03/24 | 500 | 500 | 495 | 496 | 21,600 |
2006/03/23 | 501 | 505 | 499 | 499 | 23,700 |
2006/03/22 | 505 | 507 | 500 | 500 | 18,200 |
2006/03/20 | 502 | 507 | 495 | 501 | 24,300 |
2006/03/17 | 510 | 515 | 501 | 503 | 20,700 |
2006/03/16 | 520 | 523 | 510 | 510 | 16,700 |
2006/03/15 | 530 | 530 | 515 | 520 | 42,800 |
2006/03/14 | 510 | 535 | 510 | 515 | 40,600 |
2006/03/13 | 502 | 510 | 501 | 508 | 22,000 |
2006/03/10 | 498 | 503 | 492 | 500 | 30,400 |
2006/03/09 | 495 | 498 | 493 | 493 | 14,100 |
2006/03/08 | 492 | 499 | 485 | 498 | 10,700 |
2006/03/07 | 501 | 504 | 491 | 491 | 18,400 |
2006/03/06 | 509 | 509 | 499 | 501 | 12,800 |
2006/03/03 | 498 | 510 | 496 | 504 | 27,400 |
2006/03/02 | 520 | 524 | 500 | 500 | 23,900 |
2006/03/01 | 520 | 520 | 509 | 519 | 31,200 |
2006/02/28 | 542 | 542 | 525 | 528 | 12,000 |
2006/02/27 | 544 | 545 | 536 | 541 | 24,400 |
2006/02/24 | 536 | 538 | 525 | 534 | 44,100 |
2006/02/23 | 523 | 545 | 517 | 526 | 61,900 |
2006/02/22 | 565 | 567 | 520 | 538 | 65,200 |
2006/02/21 | 500 | 551 | 495 | 550 | 60,700 |
2006/02/20 | 555 | 559 | 490 | 510 | 92,700 |
2006/02/17 | 603 | 639 | 535 | 535 | 460,600 |
2006/02/16 | 601 | 601 | 601 | 601 | 164,600 |
2006/02/15 | 515 | 539 | 500 | 501 | 28,700 |
2006/02/14 | 520 | 530 | 480 | 511 | 38,700 |
2006/02/13 | 555 | 566 | 500 | 516 | 48,300 |
2006/02/10 | 585 | 597 | 550 | 582 | 70,600 |
2006/02/09 | 605 | 607 | 590 | 595 | 31,100 |
2006/02/08 | 618 | 628 | 601 | 606 | 49,400 |
2006/02/07 | 625 | 625 | 616 | 621 | 61,900 |
2006/02/06 | 631 | 650 | 630 | 632 | 45,800 |
2006/02/03 | 631 | 656 | 627 | 650 | 72,000 |
2006/02/02 | 651 | 669 | 621 | 649 | 143,500 |
2006/02/01 | 615 | 675 | 602 | 668 | 208,700 |
2006/01/31 | 648 | 648 | 615 | 621 | 115,300 |
2006/01/30 | 666 | 679 | 635 | 641 | 211,000 |
2006/01/27 | 696 | 749 | 611 | 670 | 583,400 |
2006/01/26 | 576 | 686 | 571 | 686 | 873,000 |
2006/01/25 | 526 | 589 | 526 | 586 | 350,800 |
2006/01/24 | 520 | 550 | 510 | 518 | 105,200 |
2006/01/23 | 508 | 525 | 494 | 496 | 146,000 |
2006/01/20 | 500 | 558 | 496 | 548 | 524,400 |
2006/01/19 | 461 | 495 | 461 | 473 | 118,300 |
2006/01/18 | 510 | 512 | 411 | 471 | 196,600 |
2006/01/17 | 500 | 522 | 475 | 500 | 295,900 |
2006/01/16 | 528 | 528 | 511 | 520 | 304,800 |
2006/01/13 | 513 | 540 | 495 | 509 | 1,010,600 |
2006/01/12 | 552 | 552 | 552 | 552 | 520,900 |
2006/01/11 | 472 | 472 | 472 | 472 | 228,500 |
2006/01/10 | 391 | 396 | 387 | 392 | 85,400 |
2006/01/06 | 370 | 393 | 370 | 382 | 153,900 |
2006/01/05 | 357 | 370 | 357 | 369 | 78,800 |
2006/01/04 | 356 | 358 | 354 | 357 | 17,100 |