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 |
---|---|---|---|---|---|
2007/12/28 | 120 | 120 | 118 | 118 | 3,000 |
2007/12/27 | 123 | 124 | 119 | 121 | 11,200 |
2007/12/26 | 118 | 121 | 113 | 120 | 11,500 |
2007/12/25 | 120 | 125 | 112 | 115 | 15,100 |
2007/12/21 | 119 | 125 | 117 | 125 | 17,600 |
2007/12/20 | 113 | 119 | 111 | 119 | 11,600 |
2007/12/19 | 118 | 118 | 115 | 115 | 8,700 |
2007/12/18 | 118 | 118 | 115 | 115 | 6,600 |
2007/12/17 | 117 | 121 | 114 | 120 | 27,100 |
2007/12/14 | 122 | 126 | 118 | 125 | 24,500 |
2007/12/13 | 127 | 127 | 125 | 125 | 10,700 |
2007/12/12 | 126 | 128 | 119 | 125 | 13,100 |
2007/12/11 | 122 | 127 | 120 | 127 | 17,400 |
2007/12/10 | 119 | 128 | 119 | 124 | 53,900 |
2007/12/07 | 120 | 121 | 118 | 118 | 5,400 |
2007/12/06 | 120 | 121 | 120 | 120 | 1,800 |
2007/12/05 | 122 | 123 | 121 | 122 | 14,800 |
2007/12/04 | 123 | 127 | 120 | 123 | 8,600 |
2007/12/03 | 123 | 126 | 122 | 124 | 25,900 |
2007/11/30 | 118 | 124 | 118 | 121 | 17,400 |
2007/11/29 | 120 | 120 | 116 | 117 | 3,800 |
2007/11/28 | 121 | 121 | 119 | 120 | 1,300 |
2007/11/27 | 120 | 121 | 117 | 121 | 29,500 |
2007/11/26 | 111 | 119 | 111 | 119 | 26,800 |
2007/11/22 | 120 | 121 | 116 | 116 | 7,900 |
2007/11/21 | 118 | 122 | 112 | 120 | 30,600 |
2007/11/20 | 116 | 118 | 115 | 118 | 9,000 |
2007/11/19 | 117 | 119 | 116 | 116 | 900 |
2007/11/16 | 117 | 118 | 117 | 117 | 6,200 |
2007/11/15 | 109 | 123 | 109 | 118 | 22,100 |
2007/11/14 | 110 | 119 | 110 | 117 | 21,000 |
2007/11/13 | 105 | 110 | 99 | 110 | 43,200 |
2007/11/12 | 106 | 107 | 105 | 105 | 11,000 |
2007/11/09 | 111 | 114 | 108 | 109 | 11,700 |
2007/11/08 | 114 | 114 | 108 | 113 | 48,000 |
2007/11/07 | 119 | 119 | 117 | 117 | 2,900 |
2007/11/06 | 118 | 119 | 118 | 119 | 4,500 |
2007/11/05 | 117 | 119 | 117 | 118 | 1,200 |
2007/11/02 | 120 | 121 | 117 | 117 | 22,900 |
2007/11/01 | 117 | 127 | 116 | 121 | 60,900 |
2007/10/31 | 117 | 118 | 117 | 118 | 8,000 |
2007/10/30 | 117 | 118 | 116 | 117 | 6,000 |
2007/10/29 | 119 | 120 | 118 | 119 | 10,300 |
2007/10/26 | 122 | 122 | 118 | 121 | 17,400 |
2007/10/25 | 120 | 123 | 117 | 119 | 15,700 |
2007/10/24 | 120 | 123 | 117 | 120 | 15,800 |
2007/10/23 | 122 | 123 | 119 | 119 | 28,200 |
2007/10/22 | 120 | 122 | 120 | 122 | 5,200 |
2007/10/19 | 123 | 126 | 122 | 124 | 11,400 |
2007/10/18 | 123 | 125 | 120 | 125 | 30,700 |
2007/10/17 | 126 | 126 | 124 | 124 | 2,100 |
2007/10/16 | 129 | 129 | 122 | 125 | 38,600 |
2007/10/15 | 129 | 129 | 125 | 128 | 13,600 |
2007/10/12 | 133 | 133 | 128 | 128 | 35,800 |
2007/10/11 | 131 | 134 | 131 | 133 | 8,600 |
2007/10/10 | 134 | 136 | 128 | 136 | 85,000 |
2007/10/09 | 130 | 133 | 128 | 133 | 14,300 |
2007/10/05 | 126 | 134 | 126 | 127 | 15,700 |
2007/10/04 | 136 | 136 | 123 | 125 | 101,700 |
2007/10/03 | 126 | 145 | 125 | 138 | 92,200 |
2007/10/02 | 123 | 132 | 122 | 126 | 40,500 |
2007/10/01 | 121 | 125 | 120 | 123 | 11,800 |
2007/09/28 | 125 | 125 | 120 | 120 | 3,500 |
2007/09/27 | 120 | 126 | 119 | 126 | 21,500 |
2007/09/26 | 112 | 124 | 112 | 124 | 23,400 |
2007/09/25 | 114 | 117 | 112 | 112 | 9,400 |
2007/09/21 | 110 | 120 | 110 | 114 | 26,300 |
2007/09/20 | 110 | 115 | 104 | 113 | 61,300 |
2007/09/19 | 113 | 120 | 113 | 120 | 11,700 |
2007/09/18 | 116 | 116 | 110 | 113 | 29,400 |
2007/09/14 | 119 | 119 | 113 | 115 | 16,600 |
2007/09/13 | 118 | 120 | 116 | 120 | 10,400 |
2007/09/12 | 124 | 128 | 119 | 119 | 43,900 |
2007/09/11 | 124 | 130 | 123 | 127 | 18,800 |
2007/09/10 | 125 | 126 | 121 | 124 | 16,400 |
2007/09/07 | 129 | 130 | 128 | 129 | 6,800 |
2007/09/06 | 132 | 135 | 128 | 131 | 27,900 |
2007/09/05 | 139 | 139 | 130 | 131 | 42,800 |
2007/09/04 | 134 | 139 | 127 | 139 | 83,400 |
2007/09/03 | 123 | 138 | 123 | 129 | 201,900 |
2007/08/31 | 117 | 142 | 116 | 121 | 506,500 |
2007/08/30 | 117 | 120 | 116 | 116 | 8,900 |
2007/08/29 | 114 | 118 | 113 | 117 | 20,100 |
2007/08/28 | 118 | 120 | 113 | 119 | 16,100 |
2007/08/27 | 122 | 122 | 118 | 120 | 17,600 |
2007/08/24 | 118 | 125 | 118 | 119 | 20,300 |
2007/08/23 | 115 | 141 | 114 | 118 | 336,900 |
2007/08/22 | 112 | 116 | 112 | 114 | 12,100 |
2007/08/21 | 120 | 120 | 111 | 115 | 36,100 |
2007/08/20 | 120 | 123 | 115 | 119 | 47,600 |
2007/08/17 | 124 | 125 | 118 | 119 | 38,000 |
2007/08/16 | 124 | 128 | 117 | 123 | 38,200 |
2007/08/15 | 129 | 130 | 122 | 126 | 44,300 |
2007/08/14 | 134 | 134 | 128 | 129 | 31,600 |
2007/08/13 | 134 | 135 | 132 | 134 | 9,900 |
2007/08/10 | 135 | 137 | 130 | 133 | 65,700 |
2007/08/09 | 139 | 141 | 135 | 140 | 27,200 |
2007/08/08 | 138 | 140 | 136 | 140 | 25,400 |
2007/08/07 | 140 | 140 | 138 | 139 | 13,600 |
2007/08/06 | 141 | 141 | 138 | 140 | 23,100 |
2007/08/03 | 142 | 142 | 140 | 142 | 33,000 |
2007/08/02 | 143 | 145 | 140 | 141 | 84,700 |
2007/08/01 | 146 | 156 | 141 | 144 | 538,200 |
2007/07/31 | 139 | 175 | 139 | 143 | 2,009,400 |
2007/07/30 | 143 | 144 | 134 | 138 | 69,500 |
2007/07/27 | 148 | 152 | 141 | 143 | 63,700 |
2007/07/26 | 153 | 154 | 149 | 151 | 21,300 |
2007/07/25 | 151 | 155 | 150 | 153 | 15,500 |
2007/07/24 | 150 | 153 | 150 | 151 | 9,000 |
2007/07/23 | 152 | 153 | 149 | 151 | 24,500 |
2007/07/20 | 155 | 156 | 152 | 153 | 14,000 |
2007/07/19 | 157 | 160 | 153 | 156 | 49,500 |
2007/07/18 | 153 | 158 | 150 | 158 | 38,400 |
2007/07/17 | 154 | 155 | 152 | 153 | 12,500 |
2007/07/13 | 158 | 158 | 150 | 154 | 39,600 |
2007/07/12 | 159 | 160 | 154 | 159 | 30,200 |
2007/07/11 | 163 | 164 | 157 | 159 | 111,800 |
2007/07/10 | 167 | 168 | 166 | 168 | 8,800 |
2007/07/09 | 171 | 171 | 165 | 167 | 51,100 |
2007/07/06 | 167 | 171 | 165 | 171 | 39,700 |
2007/07/05 | 168 | 169 | 166 | 167 | 16,200 |
2007/07/04 | 169 | 171 | 166 | 168 | 37,500 |
2007/07/03 | 171 | 172 | 166 | 169 | 120,900 |
2007/07/02 | 164 | 200 | 161 | 175 | 366,800 |
2007/06/29 | 164 | 164 | 160 | 162 | 16,800 |
2007/06/28 | 166 | 166 | 162 | 162 | 13,100 |
2007/06/27 | 164 | 175 | 162 | 162 | 76,000 |
2007/06/26 | 166 | 166 | 158 | 161 | 42,700 |
2007/06/25 | 166 | 170 | 165 | 165 | 10,900 |
2007/06/22 | 169 | 172 | 168 | 170 | 18,000 |
2007/06/21 | 171 | 172 | 170 | 170 | 3,400 |
2007/06/20 | 167 | 172 | 164 | 172 | 29,700 |
2007/06/19 | 166 | 168 | 165 | 167 | 10,700 |
2007/06/18 | 166 | 167 | 163 | 166 | 14,400 |
2007/06/15 | 161 | 170 | 161 | 165 | 67,200 |
2007/06/14 | 160 | 161 | 159 | 161 | 19,300 |
2007/06/13 | 159 | 161 | 159 | 160 | 4,700 |
2007/06/12 | 161 | 162 | 160 | 160 | 9,900 |
2007/06/11 | 161 | 163 | 160 | 160 | 15,800 |
2007/06/08 | 158 | 163 | 158 | 159 | 28,500 |
2007/06/07 | 162 | 162 | 160 | 160 | 7,500 |
2007/06/06 | 161 | 162 | 159 | 162 | 9,000 |
2007/06/05 | 163 | 164 | 158 | 161 | 36,800 |
2007/06/04 | 165 | 165 | 161 | 163 | 28,900 |
2007/06/01 | 164 | 165 | 162 | 165 | 12,900 |
2007/05/31 | 167 | 167 | 163 | 164 | 21,200 |
2007/05/30 | 169 | 170 | 165 | 167 | 11,200 |
2007/05/29 | 166 | 169 | 164 | 169 | 12,200 |
2007/05/28 | 166 | 168 | 164 | 166 | 21,200 |
2007/05/25 | 171 | 173 | 162 | 164 | 85,100 |
2007/05/24 | 166 | 170 | 164 | 166 | 27,100 |
2007/05/23 | 167 | 170 | 163 | 168 | 42,500 |
2007/05/22 | 165 | 174 | 158 | 163 | 143,600 |
2007/05/21 | 160 | 182 | 158 | 163 | 742,800 |
2007/05/18 | 152 | 157 | 150 | 157 | 33,500 |
2007/05/17 | 155 | 155 | 149 | 155 | 82,700 |
2007/05/16 | 160 | 160 | 152 | 157 | 57,500 |
2007/05/15 | 162 | 162 | 156 | 158 | 54,800 |
2007/05/14 | 167 | 169 | 160 | 163 | 86,700 |
2007/05/11 | 173 | 173 | 167 | 169 | 42,500 |
2007/05/10 | 172 | 173 | 168 | 172 | 17,100 |
2007/05/09 | 175 | 177 | 168 | 173 | 143,900 |
2007/05/08 | 180 | 181 | 177 | 178 | 46,200 |
2007/05/07 | 184 | 186 | 177 | 181 | 121,500 |
2007/05/02 | 198 | 198 | 178 | 181 | 396,500 |
2007/05/01 | 199 | 209 | 172 | 199 | 611,600 |
2007/04/27 | 160 | 210 | 157 | 199 | 1,331,800 |
2007/04/26 | 159 | 160 | 156 | 160 | 11,100 |
2007/04/25 | 152 | 159 | 152 | 159 | 19,900 |
2007/04/24 | 155 | 158 | 152 | 154 | 20,400 |
2007/04/23 | 160 | 160 | 156 | 156 | 44,200 |
2007/04/20 | 167 | 167 | 161 | 164 | 32,700 |
2007/04/19 | 163 | 169 | 163 | 167 | 32,800 |
2007/04/18 | 177 | 177 | 173 | 173 | 41,300 |
2007/04/17 | 176 | 178 | 176 | 177 | 27,500 |
2007/04/16 | 178 | 182 | 178 | 182 | 17,400 |
2007/04/13 | 182 | 184 | 182 | 183 | 6,500 |
2007/04/12 | 182 | 183 | 181 | 182 | 15,000 |
2007/04/11 | 185 | 185 | 180 | 182 | 36,200 |
2007/04/10 | 186 | 187 | 182 | 184 | 46,800 |
2007/04/09 | 194 | 195 | 189 | 189 | 17,600 |
2007/04/06 | 196 | 196 | 191 | 195 | 24,100 |
2007/04/05 | 197 | 197 | 191 | 197 | 23,900 |
2007/04/04 | 196 | 200 | 194 | 196 | 48,200 |
2007/04/03 | 189 | 195 | 189 | 193 | 39,000 |
2007/04/02 | 184 | 193 | 184 | 188 | 38,600 |
2007/03/30 | 180 | 186 | 180 | 185 | 37,500 |
2007/03/29 | 181 | 181 | 178 | 179 | 12,500 |
2007/03/28 | 178 | 182 | 178 | 181 | 23,000 |
2007/03/27 | 180 | 180 | 177 | 179 | 13,700 |
2007/03/26 | 180 | 181 | 174 | 180 | 38,100 |
2007/03/23 | 183 | 185 | 177 | 179 | 74,800 |
2007/03/22 | 183 | 187 | 183 | 183 | 15,100 |
2007/03/20 | 184 | 185 | 179 | 184 | 24,800 |
2007/03/19 | 185 | 192 | 178 | 187 | 51,400 |
2007/03/16 | 190 | 190 | 180 | 185 | 62,200 |
2007/03/15 | 183 | 190 | 183 | 186 | 22,700 |
2007/03/14 | 185 | 185 | 183 | 184 | 16,500 |
2007/03/13 | 188 | 189 | 186 | 186 | 12,400 |
2007/03/12 | 192 | 193 | 184 | 189 | 41,800 |
2007/03/09 | 191 | 196 | 190 | 192 | 41,600 |
2007/03/08 | 186 | 194 | 186 | 193 | 23,500 |
2007/03/07 | 195 | 195 | 184 | 186 | 38,900 |
2007/03/06 | 177 | 190 | 176 | 187 | 48,000 |
2007/03/05 | 195 | 195 | 186 | 186 | 48,200 |
2007/03/02 | 191 | 200 | 191 | 196 | 31,300 |
2007/03/01 | 193 | 199 | 193 | 196 | 25,300 |
2007/02/28 | 193 | 201 | 185 | 196 | 80,000 |
2007/02/27 | 202 | 202 | 194 | 198 | 40,200 |
2007/02/26 | 203 | 206 | 199 | 200 | 124,900 |
2007/02/23 | 210 | 210 | 203 | 205 | 71,400 |
2007/02/22 | 205 | 215 | 195 | 214 | 164,800 |
2007/02/21 | 230 | 231 | 227 | 230 | 33,100 |
2007/02/20 | 234 | 238 | 232 | 233 | 21,500 |
2007/02/19 | 234 | 234 | 231 | 234 | 8,300 |
2007/02/16 | 233 | 234 | 231 | 234 | 11,500 |
2007/02/15 | 235 | 237 | 234 | 234 | 12,300 |
2007/02/14 | 237 | 238 | 235 | 237 | 11,100 |
2007/02/13 | 234 | 237 | 231 | 236 | 15,600 |
2007/02/09 | 237 | 239 | 235 | 236 | 18,700 |
2007/02/08 | 240 | 241 | 239 | 240 | 8,300 |
2007/02/07 | 240 | 243 | 237 | 240 | 13,900 |
2007/02/06 | 239 | 245 | 238 | 240 | 30,400 |
2007/02/05 | 243 | 243 | 235 | 239 | 16,800 |
2007/02/02 | 236 | 241 | 235 | 239 | 36,800 |
2007/02/01 | 236 | 237 | 234 | 235 | 10,800 |
2007/01/31 | 243 | 243 | 237 | 238 | 19,600 |
2007/01/30 | 241 | 245 | 236 | 243 | 45,400 |
2007/01/29 | 238 | 241 | 236 | 241 | 12,700 |
2007/01/26 | 243 | 243 | 234 | 238 | 24,300 |
2007/01/25 | 245 | 248 | 229 | 240 | 51,500 |
2007/01/24 | 245 | 251 | 244 | 247 | 16,500 |
2007/01/23 | 248 | 248 | 243 | 245 | 32,900 |
2007/01/22 | 240 | 254 | 240 | 248 | 44,100 |
2007/01/19 | 230 | 236 | 230 | 236 | 31,200 |
2007/01/18 | 229 | 231 | 227 | 230 | 18,000 |
2007/01/17 | 227 | 229 | 225 | 228 | 17,700 |
2007/01/16 | 227 | 227 | 223 | 227 | 15,900 |
2007/01/15 | 221 | 229 | 218 | 227 | 33,000 |
2007/01/12 | 220 | 223 | 219 | 223 | 17,600 |
2007/01/11 | 222 | 233 | 221 | 223 | 48,600 |
2007/01/10 | 220 | 231 | 218 | 228 | 68,900 |
2007/01/09 | 222 | 225 | 214 | 220 | 58,000 |
2007/01/05 | 223 | 233 | 213 | 221 | 60,200 |
2007/01/04 | 216 | 223 | 213 | 223 | 24,900 |