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
2009/12/30 91 93 91 92 4,700
2009/12/29 91 92 91 92 3,100
2009/12/28 90 93 90 92 9,100
2009/12/25 93 93 90 93 12,900
2009/12/24 92 92 90 91 1,800
2009/12/22 91 92 91 91 3,800
2009/12/21 91 91 90 91 1,400
2009/12/18 91 92 91 91 3,100
2009/12/17 89 92 89 92 5,500
2009/12/16 90 90 88 89 5,200
2009/12/15 89 90 89 90 6,000
2009/12/14 90 90 88 90 4,900
2009/12/11 91 91 90 90 2,800
2009/12/10 90 91 90 90 3,900
2009/12/09 92 92 91 91 2,600
2009/12/08 90 94 90 94 10,400
2009/12/07 91 92 91 91 4,500
2009/12/04 92 93 91 92 2,200
2009/12/03 92 92 90 92 7,600
2009/12/02 93 93 90 92 11,400
2009/12/01 94 94 92 93 1,200
2009/11/30 97 97 91 93 9,000
2009/11/27 98 98 91 97 24,800
2009/11/26 89 90 89 90 3,600
2009/11/25 84 93 84 93 20,200
2009/11/24 84 85 84 84 4,500
2009/11/20 86 86 84 85 5,700
2009/11/19 89 89 84 88 8,200
2009/11/18 91 91 89 91 20,700
2009/11/17 94 94 91 91 9,600
2009/11/16 95 95 93 93 4,100
2009/11/13 93 97 92 95 20,100
2009/11/12 94 96 94 96 6,900
2009/11/11 93 94 93 94 4,800
2009/11/10 94 95 93 95 300
2009/11/09 95 95 93 93 14,700
2009/11/06 94 95 94 95 8,300
2009/11/05 95 95 93 94 10,700
2009/11/04 94 95 93 94 3,600
2009/11/02 96 96 93 95 9,700
2009/10/30 96 96 95 95 6,000
2009/10/29 95 96 92 95 21,300
2009/10/28 95 96 94 96 3,400
2009/10/27 95 97 95 95 22,400
2009/10/26 97 101 96 99 39,200
2009/10/23 94 97 94 97 8,000
2009/10/22 94 95 90 94 33,300
2009/10/21 95 95 93 93 3,400
2009/10/20 94 94 94 94 1,000
2009/10/19 94 94 93 94 6,900
2009/10/16 95 95 94 94 4,100
2009/10/15 95 96 94 94 14,500
2009/10/14 95 95 94 94 11,800
2009/10/13 95 95 93 95 7,100
2009/10/09 94 96 92 95 8,300
2009/10/08 94 94 92 93 11,000
2009/10/07 90 93 90 93 4,800
2009/10/06 91 91 88 90 17,300
2009/10/05 92 92 89 89 7,700
2009/10/02 93 93 91 91 22,500
2009/10/01 96 96 92 93 13,400
2009/09/30 93 94 91 92 22,500
2009/09/29 95 98 93 94 100,600
2009/09/28 101 126 96 97 1,280,400
2009/09/25 100 110 98 99 187,400
2009/09/24 99 100 98 99 5,100
2009/09/18 98 98 98 98 6,700
2009/09/17 98 99 97 98 6,900
2009/09/16 100 104 98 98 49,400
2009/09/15 98 100 98 100 7,400
2009/09/14 99 100 98 100 13,100
2009/09/11 97 100 97 99 21,100
2009/09/10 98 98 98 98 5,800
2009/09/09 99 99 98 98 18,700
2009/09/08 99 100 99 99 12,800
2009/09/07 100 100 98 100 28,300
2009/09/04 100 100 99 100 29,000
2009/09/03 100 101 99 101 25,600
2009/09/02 102 113 100 102 225,600
2009/09/01 98 121 98 102 608,200
2009/08/31 98 100 98 98 3,600
2009/08/28 99 99 98 98 7,500
2009/08/27 100 101 98 99 13,200
2009/08/26 99 102 99 100 19,700
2009/08/25 100 102 99 99 15,500
2009/08/24 99 100 99 99 8,500
2009/08/21 98 99 98 99 4,000
2009/08/20 97 98 96 98 8,900
2009/08/19 97 99 95 98 10,000
2009/08/18 98 98 97 97 5,300
2009/08/17 98 98 96 97 11,000
2009/08/14 98 99 97 98 6,400
2009/08/13 98 99 97 99 8,900
2009/08/12 100 100 95 98 61,500
2009/08/11 101 102 99 100 29,100
2009/08/10 101 101 99 100 9,600
2009/08/07 103 103 99 99 13,000
2009/08/06 101 101 99 100 17,200
2009/08/05 104 104 102 102 25,900
2009/08/04 104 105 103 104 14,500
2009/08/03 102 107 101 104 28,000
2009/07/31 102 108 100 102 47,600
2009/07/30 98 101 97 100 17,100
2009/07/29 99 100 98 100 12,900
2009/07/28 102 102 99 100 14,800
2009/07/27 102 103 100 100 29,100
2009/07/24 103 104 99 100 32,400
2009/07/23 95 112 95 102 213,200
2009/07/22 96 97 95 97 16,900
2009/07/21 95 96 94 95 7,600
2009/07/17 94 96 93 96 8,400
2009/07/16 92 95 92 94 15,500
2009/07/15 94 95 92 94 6,800
2009/07/14 91 94 91 92 13,700
2009/07/13 97 98 89 91 53,100
2009/07/10 99 100 97 100 23,700
2009/07/09 102 102 99 100 15,200
2009/07/08 106 106 101 102 32,600
2009/07/07 106 107 104 105 41,200
2009/07/06 111 111 104 105 139,800
2009/07/03 107 113 107 113 56,000
2009/07/02 107 120 104 109 296,900
2009/07/01 114 115 102 108 675,100
2009/06/30 95 124 95 124 2,000,900
2009/06/29 93 94 92 94 24,500
2009/06/26 96 96 92 93 35,100
2009/06/25 91 93 90 93 4,100
2009/06/24 93 93 89 91 29,100
2009/06/23 93 93 90 93 41,800
2009/06/22 95 95 94 94 7,500
2009/06/19 96 97 95 95 41,100
2009/06/18 96 97 95 95 30,900
2009/06/17 94 97 93 96 34,100
2009/06/16 95 96 93 94 45,000
2009/06/15 95 100 95 96 89,300
2009/06/12 93 94 92 94 37,200
2009/06/11 94 95 91 91 47,800
2009/06/10 90 95 90 95 41,600
2009/06/09 90 91 90 90 13,100
2009/06/08 89 90 88 90 7,200
2009/06/05 90 90 88 89 12,100
2009/06/04 90 91 88 90 21,700
2009/06/03 91 91 88 89 26,900
2009/06/02 92 92 90 90 28,400
2009/06/01 90 91 90 90 42,700
2009/05/29 89 91 89 89 13,500
2009/05/28 90 90 89 89 13,000
2009/05/27 92 92 89 91 45,900
2009/05/26 86 88 85 88 13,000
2009/05/25 87 87 85 85 16,000
2009/05/22 85 87 84 86 20,300
2009/05/21 86 87 86 86 11,600
2009/05/20 86 87 86 86 16,600
2009/05/19 86 88 85 85 14,500
2009/05/18 89 89 85 85 34,700
2009/05/15 87 94 87 89 90,800
2009/05/14 88 88 86 86 16,800
2009/05/13 89 90 88 88 6,800
2009/05/12 91 91 89 90 6,800
2009/05/11 90 91 88 91 8,700
2009/05/08 89 90 88 89 11,100
2009/05/07 89 91 89 89 15,600
2009/05/01 87 89 87 87 1,500
2009/04/30 91 91 82 86 82,600
2009/04/28 92 92 89 91 41,300
2009/04/27 94 94 92 92 20,100
2009/04/24 93 95 93 94 19,900
2009/04/23 92 95 92 93 18,300
2009/04/22 93 94 92 92 17,200
2009/04/21 95 95 91 93 27,900
2009/04/20 96 96 94 95 23,700
2009/04/17 101 101 91 96 47,500
2009/04/16 110 110 100 100 100,100
2009/04/15 109 110 104 110 44,400
2009/04/14 101 112 100 109 80,200
2009/04/13 100 102 100 100 17,200
2009/04/10 99 100 99 99 1,000
2009/04/09 98 99 97 99 10,000
2009/04/08 100 100 96 98 23,600
2009/04/07 102 102 100 100 9,000
2009/04/06 102 102 101 101 1,400
2009/04/03 102 102 97 102 13,700
2009/04/02 102 103 99 102 7,200
2009/04/01 103 103 102 102 3,900
2009/03/31 102 103 102 103 4,500
2009/03/30 102 103 99 103 11,500
2009/03/27 102 102 98 100 23,900
2009/03/26 97 99 96 99 10,400
2009/03/25 94 98 94 95 12,600
2009/03/24 93 97 93 95 11,500
2009/03/23 96 99 95 95 4,400
2009/03/19 100 100 97 99 1,800
2009/03/18 99 101 98 100 5,800
2009/03/17 98 99 96 98 5,100
2009/03/16 99 99 94 97 10,100
2009/03/13 100 101 99 99 1,000
2009/03/12 101 103 98 101 9,700
2009/03/11 101 115 101 102 76,200
2009/03/10 93 98 93 97 5,700
2009/03/09 91 94 90 94 12,500
2009/03/06 93 94 93 93 3,700
2009/03/05 95 95 93 94 7,700
2009/03/04 94 96 94 94 10,900
2009/03/03 97 97 94 97 15,900
2009/03/02 98 100 97 98 3,500
2009/02/27 103 103 99 101 9,200
2009/02/26 97 101 97 99 4,700
2009/02/25 100 100 95 99 13,500
2009/02/24 96 102 96 102 9,400
2009/02/23 111 111 103 106 21,200
2009/02/20 117 117 108 112 33,000
2009/02/19 115 116 114 115 5,100
2009/02/18 115 120 113 114 24,900
2009/02/17 116 116 114 116 12,400
2009/02/16 116 117 116 116 2,300
2009/02/13 115 118 115 118 13,500
2009/02/12 119 119 111 117 17,000
2009/02/10 121 121 118 119 13,500
2009/02/09 123 123 120 121 11,600
2009/02/06 123 124 120 122 23,200
2009/02/05 127 127 119 122 28,300
2009/02/04 122 125 122 123 11,200
2009/02/03 122 130 120 122 55,200
2009/02/02 118 123 116 121 39,700
2009/01/30 116 121 115 118 22,700
2009/01/29 115 118 115 116 22,000
2009/01/28 117 117 115 116 29,400
2009/01/27 115 118 115 116 22,900
2009/01/26 116 117 115 116 16,200
2009/01/23 119 120 114 117 44,900
2009/01/22 121 123 120 120 27,900
2009/01/21 122 136 120 120 294,800
2009/01/20 119 127 115 120 110,200
2009/01/19 117 121 112 116 92,300
2009/01/16 119 135 110 119 504,300
2009/01/15 101 140 101 119 567,800
2009/01/14 106 110 99 106 223,300
2009/01/13 130 148 113 116 722,200
2009/01/09 110 120 109 120 929,900
2009/01/08 89 91 89 90 7,700
2009/01/07 88 90 87 90 10,800
2009/01/06 89 89 87 88 3,800
2009/01/05 90 90 89 90 2,800

このページの先頭へ