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
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

このページの先頭へ