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 |