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 |
---|---|---|---|---|---|
2008/12/30 | 87 | 89 | 86 | 88 | 4,400 |
2008/12/29 | 87 | 88 | 85 | 87 | 4,000 |
2008/12/26 | 87 | 88 | 83 | 85 | 17,600 |
2008/12/25 | 82 | 86 | 81 | 84 | 19,400 |
2008/12/24 | 83 | 84 | 80 | 84 | 67,400 |
2008/12/22 | 82 | 109 | 80 | 80 | 648,500 |
2008/12/19 | 82 | 82 | 81 | 82 | 9,000 |
2008/12/18 | 83 | 83 | 82 | 82 | 9,900 |
2008/12/17 | 85 | 85 | 83 | 84 | 13,000 |
2008/12/16 | 84 | 85 | 84 | 84 | 9,300 |
2008/12/15 | 84 | 85 | 84 | 84 | 7,600 |
2008/12/12 | 85 | 86 | 83 | 83 | 18,700 |
2008/12/11 | 85 | 86 | 84 | 85 | 10,800 |
2008/12/10 | 83 | 86 | 83 | 85 | 5,500 |
2008/12/09 | 85 | 86 | 83 | 85 | 17,900 |
2008/12/08 | 83 | 87 | 81 | 86 | 36,600 |
2008/12/05 | 83 | 84 | 81 | 82 | 16,500 |
2008/12/04 | 85 | 85 | 81 | 83 | 15,200 |
2008/12/03 | 82 | 84 | 82 | 84 | 9,800 |
2008/12/02 | 84 | 84 | 79 | 83 | 15,800 |
2008/12/01 | 87 | 87 | 85 | 86 | 8,600 |
2008/11/28 | 84 | 93 | 84 | 85 | 77,800 |
2008/11/27 | 84 | 85 | 80 | 83 | 67,300 |
2008/11/26 | 79 | 80 | 78 | 79 | 11,700 |
2008/11/25 | 79 | 80 | 76 | 78 | 21,600 |
2008/11/21 | 77 | 80 | 76 | 79 | 48,600 |
2008/11/20 | 87 | 92 | 77 | 82 | 262,000 |
2008/11/19 | 97 | 110 | 92 | 92 | 737,500 |
2008/11/18 | 83 | 83 | 79 | 80 | 4,000 |
2008/11/17 | 80 | 88 | 80 | 81 | 11,200 |
2008/11/14 | 80 | 80 | 79 | 79 | 3,100 |
2008/11/13 | 80 | 81 | 79 | 79 | 14,000 |
2008/11/12 | 83 | 84 | 81 | 82 | 4,800 |
2008/11/11 | 83 | 85 | 83 | 83 | 1,900 |
2008/11/10 | 82 | 84 | 82 | 83 | 5,200 |
2008/11/07 | 80 | 82 | 77 | 82 | 7,800 |
2008/11/06 | 83 | 83 | 77 | 81 | 58,100 |
2008/11/05 | 81 | 85 | 81 | 85 | 28,700 |
2008/11/04 | 80 | 82 | 76 | 81 | 34,500 |
2008/10/31 | 78 | 85 | 74 | 80 | 32,900 |
2008/10/30 | 73 | 78 | 73 | 78 | 19,700 |
2008/10/29 | 73 | 77 | 72 | 72 | 49,000 |
2008/10/28 | 70 | 73 | 68 | 70 | 29,600 |
2008/10/27 | 84 | 86 | 70 | 74 | 69,800 |
2008/10/24 | 88 | 88 | 80 | 82 | 74,800 |
2008/10/23 | 79 | 89 | 75 | 87 | 326,100 |
2008/10/22 | 72 | 103 | 66 | 99 | 546,500 |
2008/10/21 | 69 | 73 | 68 | 73 | 22,300 |
2008/10/20 | 69 | 69 | 65 | 68 | 11,200 |
2008/10/17 | 65 | 67 | 63 | 66 | 35,400 |
2008/10/16 | 68 | 68 | 60 | 62 | 66,400 |
2008/10/15 | 66 | 70 | 64 | 68 | 48,900 |
2008/10/14 | 68 | 75 | 59 | 65 | 87,200 |
2008/10/10 | 58 | 62 | 51 | 58 | 75,300 |
2008/10/09 | 58 | 67 | 55 | 65 | 36,800 |
2008/10/08 | 65 | 70 | 55 | 59 | 49,800 |
2008/10/07 | 64 | 70 | 58 | 68 | 59,700 |
2008/10/06 | 79 | 82 | 63 | 69 | 68,500 |
2008/10/03 | 88 | 88 | 80 | 85 | 24,700 |
2008/10/02 | 91 | 91 | 65 | 88 | 21,400 |
2008/10/01 | 91 | 92 | 89 | 90 | 600 |
2008/09/30 | 89 | 93 | 87 | 93 | 14,600 |
2008/09/29 | 92 | 92 | 92 | 92 | 1,000 |
2008/09/26 | 94 | 94 | 90 | 91 | 11,800 |
2008/09/25 | 91 | 91 | 88 | 90 | 9,800 |
2008/09/24 | 91 | 94 | 88 | 90 | 11,200 |
2008/09/22 | 101 | 101 | 89 | 91 | 41,800 |
2008/09/19 | 99 | 99 | 97 | 99 | 6,000 |
2008/09/18 | 95 | 104 | 95 | 104 | 35,800 |
2008/09/17 | 95 | 95 | 89 | 95 | 8,700 |
2008/09/16 | 80 | 105 | 80 | 92 | 46,300 |
2008/09/12 | 96 | 98 | 95 | 95 | 13,000 |
2008/09/11 | 95 | 99 | 90 | 99 | 13,100 |
2008/09/10 | 97 | 99 | 96 | 99 | 5,900 |
2008/09/09 | 98 | 100 | 98 | 98 | 28,200 |
2008/09/08 | 100 | 100 | 93 | 99 | 26,000 |
2008/09/05 | 101 | 103 | 100 | 103 | 4,800 |
2008/09/04 | 109 | 110 | 107 | 110 | 1,700 |
2008/09/03 | 109 | 110 | 108 | 108 | 8,300 |
2008/09/02 | 108 | 110 | 107 | 110 | 12,100 |
2008/09/01 | 108 | 109 | 108 | 108 | 1,500 |
2008/08/29 | 117 | 117 | 105 | 109 | 56,000 |
2008/08/28 | 112 | 112 | 111 | 112 | 1,200 |
2008/08/27 | 113 | 113 | 107 | 110 | 5,600 |
2008/08/26 | 105 | 110 | 105 | 108 | 5,500 |
2008/08/25 | 106 | 109 | 106 | 109 | 8,900 |
2008/08/22 | 107 | 108 | 106 | 108 | 1,000 |
2008/08/21 | 105 | 108 | 105 | 108 | 6,100 |
2008/08/20 | 108 | 115 | 108 | 110 | 9,100 |
2008/08/19 | 105 | 109 | 104 | 108 | 18,300 |
2008/08/18 | 109 | 109 | 106 | 107 | 3,900 |
2008/08/15 | 110 | 110 | 107 | 110 | 2,700 |
2008/08/14 | 110 | 111 | 108 | 111 | 12,000 |
2008/08/13 | 108 | 111 | 108 | 110 | 8,800 |
2008/08/12 | 114 | 114 | 112 | 112 | 2,400 |
2008/08/11 | 113 | 114 | 112 | 114 | 7,200 |
2008/08/08 | 115 | 115 | 111 | 115 | 4,800 |
2008/08/07 | 115 | 115 | 111 | 115 | 6,400 |
2008/08/06 | 117 | 118 | 110 | 117 | 21,400 |
2008/08/05 | 110 | 112 | 110 | 112 | 9,700 |
2008/08/04 | 110 | 112 | 110 | 110 | 7,600 |
2008/08/01 | 110 | 120 | 107 | 113 | 92,800 |
2008/07/31 | 120 | 120 | 109 | 110 | 91,600 |
2008/07/30 | 124 | 124 | 118 | 120 | 42,100 |
2008/07/29 | 126 | 126 | 123 | 124 | 5,000 |
2008/07/28 | 127 | 129 | 127 | 127 | 5,600 |
2008/07/25 | 133 | 133 | 123 | 126 | 32,000 |
2008/07/24 | 129 | 131 | 126 | 131 | 8,800 |
2008/07/23 | 129 | 134 | 124 | 129 | 34,000 |
2008/07/22 | 135 | 135 | 127 | 129 | 16,700 |
2008/07/18 | 134 | 137 | 133 | 133 | 37,100 |
2008/07/17 | 135 | 146 | 134 | 135 | 42,400 |
2008/07/16 | 128 | 134 | 126 | 134 | 26,200 |
2008/07/15 | 134 | 134 | 132 | 133 | 13,300 |
2008/07/14 | 141 | 141 | 136 | 136 | 21,200 |
2008/07/11 | 141 | 142 | 140 | 142 | 9,100 |
2008/07/10 | 146 | 146 | 139 | 142 | 54,200 |
2008/07/09 | 148 | 150 | 147 | 147 | 40,000 |
2008/07/08 | 150 | 152 | 149 | 152 | 5,100 |
2008/07/07 | 150 | 152 | 147 | 151 | 6,300 |
2008/07/04 | 150 | 153 | 148 | 152 | 72,900 |
2008/07/03 | 148 | 156 | 148 | 153 | 28,500 |
2008/07/02 | 151 | 152 | 148 | 152 | 24,200 |
2008/07/01 | 153 | 155 | 150 | 153 | 36,900 |
2008/06/30 | 144 | 152 | 142 | 152 | 47,000 |
2008/06/27 | 147 | 147 | 143 | 144 | 16,800 |
2008/06/26 | 148 | 151 | 145 | 149 | 97,500 |
2008/06/25 | 151 | 151 | 148 | 149 | 26,800 |
2008/06/24 | 151 | 152 | 150 | 152 | 6,500 |
2008/06/23 | 153 | 154 | 149 | 151 | 28,800 |
2008/06/20 | 152 | 153 | 149 | 153 | 41,800 |
2008/06/19 | 153 | 153 | 149 | 152 | 84,900 |
2008/06/18 | 161 | 161 | 152 | 154 | 104,900 |
2008/06/17 | 151 | 178 | 151 | 156 | 495,700 |
2008/06/16 | 148 | 153 | 147 | 150 | 29,300 |
2008/06/13 | 146 | 151 | 146 | 147 | 42,300 |
2008/06/12 | 147 | 152 | 145 | 151 | 11,500 |
2008/06/11 | 157 | 157 | 141 | 150 | 63,500 |
2008/06/10 | 158 | 159 | 155 | 157 | 31,500 |
2008/06/09 | 158 | 162 | 156 | 157 | 36,800 |
2008/06/06 | 165 | 175 | 158 | 162 | 243,600 |
2008/06/05 | 163 | 164 | 159 | 163 | 88,700 |
2008/06/04 | 164 | 169 | 156 | 165 | 242,200 |
2008/06/03 | 195 | 200 | 166 | 172 | 1,333,700 |
2008/06/02 | 144 | 151 | 144 | 150 | 15,900 |
2008/05/30 | 144 | 145 | 140 | 144 | 18,100 |
2008/05/29 | 145 | 145 | 140 | 142 | 7,200 |
2008/05/28 | 148 | 150 | 144 | 145 | 21,900 |
2008/05/27 | 153 | 154 | 148 | 150 | 22,800 |
2008/05/26 | 146 | 152 | 144 | 148 | 26,300 |
2008/05/23 | 141 | 155 | 140 | 146 | 147,900 |
2008/05/22 | 140 | 142 | 140 | 140 | 19,600 |
2008/05/21 | 142 | 142 | 140 | 142 | 15,600 |
2008/05/20 | 147 | 147 | 140 | 142 | 96,000 |
2008/05/19 | 148 | 149 | 143 | 147 | 46,000 |
2008/05/16 | 148 | 148 | 146 | 148 | 53,200 |
2008/05/15 | 149 | 150 | 147 | 149 | 62,000 |
2008/05/14 | 146 | 152 | 145 | 150 | 28,600 |
2008/05/13 | 153 | 153 | 145 | 148 | 44,900 |
2008/05/12 | 156 | 156 | 147 | 151 | 65,800 |
2008/05/09 | 155 | 156 | 152 | 154 | 44,000 |
2008/05/08 | 151 | 158 | 151 | 155 | 67,100 |
2008/05/07 | 149 | 152 | 149 | 152 | 42,900 |
2008/05/02 | 154 | 165 | 149 | 151 | 220,800 |
2008/05/01 | 145 | 158 | 142 | 158 | 126,300 |
2008/04/30 | 155 | 156 | 144 | 148 | 129,200 |
2008/04/28 | 158 | 161 | 151 | 155 | 103,400 |
2008/04/25 | 164 | 164 | 153 | 154 | 218,600 |
2008/04/24 | 155 | 162 | 149 | 154 | 289,200 |
2008/04/23 | 167 | 169 | 148 | 155 | 595,800 |
2008/04/22 | 184 | 196 | 155 | 166 | 1,909,500 |
2008/04/21 | 145 | 185 | 145 | 164 | 2,708,700 |
2008/04/18 | 159 | 165 | 131 | 135 | 933,600 |
2008/04/17 | 174 | 174 | 174 | 174 | 303,200 |
2008/04/16 | 115 | 124 | 110 | 124 | 671,200 |
2008/04/15 | 90 | 96 | 90 | 94 | 26,200 |
2008/04/14 | 91 | 94 | 86 | 94 | 21,200 |
2008/04/11 | 94 | 95 | 91 | 93 | 30,500 |
2008/04/10 | 97 | 97 | 93 | 96 | 34,200 |
2008/04/09 | 99 | 101 | 96 | 96 | 21,600 |
2008/04/08 | 99 | 105 | 96 | 100 | 36,800 |
2008/04/07 | 101 | 101 | 95 | 99 | 76,900 |
2008/04/04 | 99 | 120 | 96 | 98 | 480,300 |
2008/04/03 | 94 | 96 | 94 | 95 | 7,000 |
2008/04/02 | 94 | 95 | 94 | 94 | 2,300 |
2008/04/01 | 96 | 96 | 93 | 94 | 5,100 |
2008/03/31 | 96 | 96 | 95 | 95 | 600 |
2008/03/28 | 95 | 98 | 95 | 96 | 2,800 |
2008/03/27 | 98 | 99 | 94 | 96 | 17,000 |
2008/03/26 | 95 | 95 | 93 | 95 | 3,900 |
2008/03/25 | 96 | 98 | 93 | 94 | 9,700 |
2008/03/24 | 100 | 100 | 93 | 94 | 10,300 |
2008/03/21 | 95 | 97 | 95 | 97 | 16,100 |
2008/03/19 | 94 | 98 | 94 | 95 | 12,500 |
2008/03/18 | 95 | 96 | 93 | 94 | 24,800 |
2008/03/17 | 95 | 99 | 95 | 96 | 12,800 |
2008/03/14 | 95 | 98 | 91 | 95 | 20,800 |
2008/03/13 | 101 | 101 | 95 | 95 | 16,400 |
2008/03/12 | 102 | 102 | 96 | 99 | 15,100 |
2008/03/11 | 101 | 104 | 93 | 101 | 45,100 |
2008/03/10 | 95 | 123 | 95 | 100 | 342,600 |
2008/03/07 | 96 | 96 | 92 | 95 | 29,300 |
2008/03/06 | 96 | 99 | 96 | 98 | 21,800 |
2008/03/05 | 99 | 101 | 95 | 99 | 71,000 |
2008/03/04 | 124 | 124 | 99 | 99 | 404,800 |
2008/03/03 | 99 | 119 | 96 | 119 | 306,700 |
2008/02/29 | 90 | 91 | 89 | 89 | 8,700 |
2008/02/28 | 91 | 92 | 88 | 92 | 15,000 |
2008/02/27 | 95 | 95 | 90 | 91 | 14,900 |
2008/02/26 | 95 | 95 | 90 | 94 | 26,100 |
2008/02/25 | 97 | 97 | 88 | 91 | 34,200 |
2008/02/22 | 98 | 98 | 95 | 96 | 6,000 |
2008/02/21 | 98 | 98 | 96 | 97 | 4,900 |
2008/02/20 | 97 | 98 | 97 | 98 | 2,400 |
2008/02/19 | 99 | 99 | 97 | 98 | 5,800 |
2008/02/18 | 99 | 99 | 97 | 98 | 6,900 |
2008/02/15 | 100 | 100 | 99 | 100 | 2,700 |
2008/02/14 | 99 | 100 | 99 | 100 | 700 |
2008/02/13 | 100 | 101 | 99 | 101 | 11,600 |
2008/02/12 | 100 | 101 | 98 | 101 | 12,100 |
2008/02/08 | 100 | 101 | 99 | 100 | 4,100 |
2008/02/07 | 105 | 108 | 97 | 99 | 17,200 |
2008/02/06 | 105 | 108 | 105 | 105 | 16,500 |
2008/02/05 | 101 | 105 | 100 | 105 | 21,500 |
2008/02/04 | 98 | 105 | 98 | 100 | 14,600 |
2008/02/01 | 98 | 100 | 98 | 100 | 38,200 |
2008/01/31 | 95 | 100 | 93 | 99 | 15,800 |
2008/01/30 | 100 | 100 | 97 | 100 | 25,300 |
2008/01/29 | 100 | 101 | 98 | 100 | 2,500 |
2008/01/28 | 99 | 104 | 99 | 99 | 4,800 |
2008/01/25 | 101 | 101 | 98 | 100 | 8,100 |
2008/01/24 | 101 | 101 | 97 | 98 | 11,700 |
2008/01/23 | 101 | 102 | 96 | 102 | 12,800 |
2008/01/22 | 99 | 102 | 93 | 102 | 17,700 |
2008/01/21 | 100 | 101 | 98 | 101 | 7,200 |
2008/01/18 | 100 | 100 | 96 | 99 | 64,900 |
2008/01/17 | 96 | 103 | 90 | 100 | 41,000 |
2008/01/16 | 103 | 105 | 80 | 105 | 80,300 |
2008/01/15 | 110 | 111 | 105 | 105 | 6,500 |
2008/01/11 | 113 | 113 | 111 | 111 | 2,000 |
2008/01/10 | 111 | 114 | 111 | 114 | 1,300 |
2008/01/09 | 112 | 113 | 110 | 113 | 7,000 |
2008/01/08 | 117 | 117 | 114 | 115 | 3,000 |
2008/01/07 | 111 | 117 | 111 | 117 | 7,300 |
2008/01/04 | 116 | 117 | 114 | 114 | 2,400 |