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
2010/12/30 133 134 132 133 11,300
2010/12/29 135 135 131 133 30,900
2010/12/28 132 138 132 135 83,300
2010/12/27 133 133 131 131 23,200
2010/12/24 134 134 132 133 35,000
2010/12/22 134 134 132 134 21,800
2010/12/21 135 136 133 134 37,000
2010/12/20 137 137 133 135 38,100
2010/12/17 135 137 133 135 54,200
2010/12/16 133 136 133 135 96,700
2010/12/15 128 133 128 133 152,100
2010/12/14 128 128 126 128 32,600
2010/12/13 126 129 125 127 110,500
2010/12/10 124 127 124 125 13,400
2010/12/09 125 127 125 127 15,000
2010/12/08 124 128 124 125 32,800
2010/12/07 126 127 124 126 28,100
2010/12/06 128 130 125 126 113,700
2010/12/03 122 136 122 124 567,200
2010/12/02 122 123 120 121 50,800
2010/12/01 122 123 121 122 7,400
2010/11/30 126 126 121 122 41,400
2010/11/29 126 128 124 127 28,100
2010/11/26 124 126 123 124 55,600
2010/11/25 123 123 120 121 28,000
2010/11/24 122 123 119 123 32,800
2010/11/22 124 125 120 125 62,300
2010/11/19 128 128 124 124 25,100
2010/11/18 130 130 127 128 40,500
2010/11/17 124 131 124 129 124,400
2010/11/16 121 127 120 127 75,200
2010/11/15 124 124 121 121 15,500
2010/11/12 120 123 119 123 44,900
2010/11/11 117 124 116 121 95,200
2010/11/10 115 117 115 117 24,500
2010/11/09 115 117 115 117 12,200
2010/11/08 116 116 115 115 13,900
2010/11/05 114 118 114 116 28,500
2010/11/04 115 115 112 113 15,100
2010/11/02 113 115 110 113 32,500
2010/11/01 118 118 112 113 116,700
2010/10/29 123 123 119 119 65,200
2010/10/28 122 124 121 124 65,900
2010/10/27 124 127 123 124 35,300
2010/10/26 130 130 123 123 150,200
2010/10/25 126 132 123 127 184,000
2010/10/22 121 139 120 128 732,900
2010/10/21 121 123 119 119 57,900
2010/10/20 120 123 119 121 55,000
2010/10/19 123 124 119 119 97,500
2010/10/18 117 132 116 118 673,600
2010/10/15 120 120 116 117 116,100
2010/10/14 125 133 117 121 451,400
2010/10/13 121 127 117 120 165,400
2010/10/12 128 128 121 125 176,500
2010/10/08 130 132 125 126 193,100
2010/10/07 143 150 127 134 1,114,000
2010/10/06 140 140 124 133 448,200
2010/10/05 148 155 127 135 1,293,800
2010/10/04 113 163 112 138 4,400,900
2010/10/01 110 114 107 113 69,100
2010/09/30 111 112 108 109 34,100
2010/09/29 108 112 108 109 50,400
2010/09/28 106 109 105 107 43,500
2010/09/27 106 107 104 105 61,800
2010/09/24 106 115 104 104 253,600
2010/09/22 105 106 104 106 22,600
2010/09/21 105 105 104 104 14,600
2010/09/17 105 105 103 103 14,300
2010/09/16 104 105 103 105 19,000
2010/09/15 104 106 103 103 43,400
2010/09/14 106 122 101 104 907,100
2010/09/13 105 110 104 105 32,300
2010/09/10 104 106 102 105 21,300
2010/09/09 104 108 103 104 24,700
2010/09/08 100 111 100 104 103,900
2010/09/07 99 102 99 102 18,100
2010/09/06 99 100 98 99 5,600
2010/09/03 99 100 98 99 3,000
2010/09/02 100 101 98 98 4,700
2010/09/01 99 100 98 98 16,500
2010/08/31 98 115 97 99 169,600
2010/08/30 97 99 97 99 7,200
2010/08/27 98 98 97 97 5,600
2010/08/26 97 98 96 97 4,000
2010/08/25 97 97 96 97 2,000
2010/08/24 96 97 96 97 6,800
2010/08/23 97 98 97 97 2,200
2010/08/20 98 99 96 99 9,000
2010/08/19 98 100 98 99 1,600
2010/08/18 98 98 97 98 2,000
2010/08/17 98 99 98 99 3,100
2010/08/16 100 100 98 100 10,700
2010/08/13 100 101 100 100 1,200
2010/08/12 100 100 98 100 13,800
2010/08/11 102 103 101 101 8,700
2010/08/10 102 102 101 102 6,000
2010/08/09 102 102 101 102 4,700
2010/08/06 102 102 101 101 9,100
2010/08/05 102 103 101 102 9,400
2010/08/04 103 103 102 102 4,800
2010/08/03 103 103 102 103 3,200
2010/08/02 103 103 103 103 4,200
2010/07/30 104 104 102 102 7,400
2010/07/29 103 104 102 104 13,000
2010/07/28 103 103 102 102 700
2010/07/27 103 103 103 103 4,500
2010/07/26 102 103 102 103 4,300
2010/07/23 100 102 100 102 16,200
2010/07/22 102 102 98 99 41,300
2010/07/21 103 103 101 102 10,900
2010/07/20 107 107 103 104 30,600
2010/07/16 109 109 106 106 11,500
2010/07/15 110 111 108 109 13,700
2010/07/14 107 112 107 112 25,300
2010/07/13 111 111 108 108 37,900
2010/07/12 112 113 109 110 54,600
2010/07/09 123 127 111 112 775,400
2010/07/08 104 109 104 108 24,700
2010/07/07 103 104 102 103 4,200
2010/07/06 102 103 101 103 2,300
2010/07/05 102 103 100 103 4,700
2010/07/02 100 103 100 103 6,800
2010/07/01 100 100 99 99 3,500
2010/06/30 99 101 98 101 6,400
2010/06/29 103 104 101 101 15,300
2010/06/28 110 110 102 104 29,100
2010/06/25 112 112 110 111 20,600
2010/06/24 109 112 109 112 5,200
2010/06/23 111 111 109 110 8,000
2010/06/22 112 115 110 112 51,300
2010/06/21 107 108 107 108 7,000
2010/06/18 108 109 107 109 6,900
2010/06/17 108 108 107 108 4,400
2010/06/16 108 109 107 107 4,500
2010/06/15 108 109 107 107 2,700
2010/06/14 106 107 106 107 7,000
2010/06/11 109 109 108 108 800
2010/06/10 107 108 106 108 4,700
2010/06/09 109 109 107 107 2,400
2010/06/08 107 108 107 108 2,600
2010/06/07 110 110 107 108 3,500
2010/06/04 109 110 108 110 8,100
2010/06/03 108 109 107 109 2,700
2010/06/02 108 110 106 106 10,100
2010/06/01 107 107 106 107 2,800
2010/05/31 107 108 106 106 8,800
2010/05/28 106 107 105 107 13,500
2010/05/27 110 110 103 107 22,300
2010/05/26 102 102 99 99 6,600
2010/05/25 105 105 101 101 14,600
2010/05/24 104 106 103 105 3,200
2010/05/21 102 104 100 104 18,500
2010/05/20 107 109 105 108 5,200
2010/05/19 106 109 101 107 39,400
2010/05/18 110 111 105 108 11,300
2010/05/17 114 115 107 110 31,700
2010/05/14 114 116 114 114 17,400
2010/05/13 117 117 115 117 9,200
2010/05/12 116 117 116 117 11,600
2010/05/11 118 118 117 117 21,800
2010/05/10 111 117 111 116 11,600
2010/05/07 115 116 111 114 109,900
2010/05/06 119 119 116 116 82,300
2010/04/30 123 123 122 123 52,300
2010/04/28 125 125 120 121 93,200
2010/04/27 126 126 124 126 58,500
2010/04/26 122 129 121 125 369,800
2010/04/23 115 123 115 123 188,000
2010/04/22 116 116 114 115 44,700
2010/04/21 113 116 113 116 42,300
2010/04/20 116 116 110 114 125,800
2010/04/19 119 119 115 117 45,200
2010/04/16 126 130 117 118 298,900
2010/04/15 122 122 116 121 121,700
2010/04/14 115 122 114 119 138,900
2010/04/13 114 116 113 115 39,000
2010/04/12 116 117 113 115 125,200
2010/04/09 115 117 112 115 178,700
2010/04/08 117 136 112 112 1,671,900
2010/04/07 108 109 107 107 22,100
2010/04/06 111 111 108 108 40,800
2010/04/05 110 112 106 110 85,600
2010/04/02 107 110 106 110 78,600
2010/04/01 108 108 104 106 36,500
2010/03/31 103 107 103 105 61,500
2010/03/30 103 103 102 103 22,700
2010/03/29 100 105 99 104 53,200
2010/03/26 101 101 99 99 10,200
2010/03/25 100 101 99 101 13,300
2010/03/24 100 100 99 100 20,100
2010/03/23 100 100 98 98 13,700
2010/03/19 100 100 99 100 51,000
2010/03/18 104 104 100 100 24,000
2010/03/17 100 103 98 100 81,700
2010/03/16 95 101 94 100 100,500
2010/03/15 95 96 94 95 44,300
2010/03/12 96 96 94 95 18,100
2010/03/11 96 97 96 96 7,400
2010/03/10 96 99 96 96 43,000
2010/03/09 95 96 95 95 20,200
2010/03/08 97 97 95 95 38,100
2010/03/05 95 98 95 97 29,100
2010/03/04 93 97 93 95 28,600
2010/03/03 93 96 93 94 40,700
2010/03/02 93 93 92 93 23,400
2010/03/01 95 95 93 93 22,400
2010/02/26 97 97 94 96 10,500
2010/02/25 97 97 94 95 17,300
2010/02/24 97 98 96 97 20,700
2010/02/23 97 100 96 97 56,600
2010/02/22 95 103 95 97 186,700
2010/02/19 97 100 95 97 144,400
2010/02/18 100 104 96 96 232,900
2010/02/17 112 118 97 99 1,451,600
2010/02/16 86 92 86 92 81,600
2010/02/15 87 87 86 86 19,900
2010/02/12 88 88 87 88 35,300
2010/02/10 88 89 87 88 4,800
2010/02/09 89 89 88 88 30,700
2010/02/08 90 91 88 89 46,000
2010/02/05 89 91 88 91 22,200
2010/02/04 91 91 90 90 36,900
2010/02/03 93 93 91 91 26,400
2010/02/02 94 94 92 93 45,700
2010/02/01 95 95 93 94 47,100
2010/01/29 95 101 92 93 234,000
2010/01/28 95 99 91 93 428,900
2010/01/27 93 108 92 94 1,062,500
2010/01/26 93 93 91 92 68,300
2010/01/25 93 94 92 93 35,000
2010/01/22 95 95 93 94 209,200
2010/01/21 107 108 94 96 900,900
2010/01/20 101 120 99 107 2,012,800
2010/01/19 90 90 90 90 6,100
2010/01/18 90 90 89 90 3,200
2010/01/15 89 90 89 90 4,100
2010/01/14 88 90 88 89 12,600
2010/01/13 90 91 89 90 23,200
2010/01/12 93 93 90 90 22,100
2010/01/08 91 93 91 93 2,000
2010/01/07 92 92 91 92 4,500
2010/01/06 91 93 91 93 1,500
2010/01/05 91 92 91 92 2,300
2010/01/04 91 92 90 91 9,700

このページの先頭へ