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 |
---|---|---|---|---|---|
2011/12/30 | 115 | 118 | 114 | 115 | 14,700 |
2011/12/29 | 115 | 116 | 112 | 114 | 13,700 |
2011/12/28 | 114 | 114 | 113 | 114 | 6,700 |
2011/12/27 | 117 | 117 | 114 | 115 | 5,100 |
2011/12/26 | 115 | 116 | 113 | 116 | 15,800 |
2011/12/22 | 115 | 116 | 114 | 115 | 1,900 |
2011/12/21 | 115 | 116 | 114 | 116 | 4,700 |
2011/12/20 | 115 | 117 | 115 | 116 | 7,900 |
2011/12/19 | 118 | 118 | 112 | 117 | 17,100 |
2011/12/16 | 120 | 120 | 118 | 119 | 4,200 |
2011/12/15 | 118 | 118 | 117 | 118 | 2,500 |
2011/12/14 | 117 | 118 | 116 | 118 | 9,100 |
2011/12/13 | 121 | 123 | 117 | 118 | 46,900 |
2011/12/12 | 120 | 123 | 120 | 123 | 21,300 |
2011/12/09 | 118 | 119 | 115 | 119 | 21,700 |
2011/12/08 | 116 | 122 | 115 | 118 | 21,900 |
2011/12/07 | 115 | 118 | 115 | 115 | 5,900 |
2011/12/06 | 118 | 119 | 115 | 118 | 13,500 |
2011/12/05 | 111 | 120 | 111 | 118 | 53,300 |
2011/12/02 | 110 | 113 | 110 | 112 | 14,900 |
2011/12/01 | 109 | 111 | 108 | 109 | 18,800 |
2011/11/30 | 107 | 110 | 106 | 107 | 13,400 |
2011/11/29 | 105 | 112 | 105 | 108 | 32,700 |
2011/11/28 | 103 | 105 | 102 | 105 | 12,200 |
2011/11/25 | 107 | 108 | 101 | 102 | 44,700 |
2011/11/24 | 108 | 108 | 100 | 101 | 34,800 |
2011/11/22 | 108 | 108 | 106 | 108 | 27,500 |
2011/11/21 | 111 | 113 | 108 | 111 | 31,900 |
2011/11/18 | 113 | 114 | 112 | 113 | 5,800 |
2011/11/17 | 113 | 115 | 112 | 114 | 9,200 |
2011/11/16 | 114 | 115 | 113 | 113 | 3,500 |
2011/11/15 | 114 | 117 | 114 | 115 | 8,600 |
2011/11/14 | 113 | 117 | 113 | 117 | 8,300 |
2011/11/11 | 115 | 116 | 113 | 114 | 12,700 |
2011/11/10 | 119 | 119 | 112 | 113 | 63,500 |
2011/11/09 | 119 | 121 | 119 | 119 | 7,800 |
2011/11/08 | 121 | 121 | 119 | 120 | 13,000 |
2011/11/07 | 121 | 122 | 120 | 122 | 12,000 |
2011/11/04 | 123 | 123 | 120 | 121 | 18,400 |
2011/11/02 | 122 | 123 | 121 | 123 | 8,600 |
2011/11/01 | 127 | 127 | 119 | 122 | 27,900 |
2011/10/31 | 125 | 127 | 124 | 127 | 5,100 |
2011/10/28 | 124 | 126 | 123 | 125 | 17,100 |
2011/10/27 | 124 | 125 | 122 | 123 | 35,900 |
2011/10/26 | 125 | 127 | 123 | 124 | 13,600 |
2011/10/25 | 125 | 127 | 124 | 124 | 17,800 |
2011/10/24 | 125 | 127 | 124 | 127 | 8,100 |
2011/10/21 | 124 | 127 | 122 | 125 | 36,300 |
2011/10/20 | 125 | 126 | 124 | 124 | 19,000 |
2011/10/19 | 127 | 127 | 125 | 126 | 25,200 |
2011/10/18 | 128 | 130 | 126 | 127 | 24,400 |
2011/10/17 | 131 | 131 | 129 | 130 | 22,500 |
2011/10/14 | 132 | 133 | 129 | 131 | 47,400 |
2011/10/13 | 131 | 134 | 130 | 130 | 34,400 |
2011/10/12 | 129 | 132 | 129 | 129 | 49,500 |
2011/10/11 | 131 | 133 | 127 | 130 | 115,100 |
2011/10/07 | 137 | 139 | 131 | 134 | 170,000 |
2011/10/06 | 153 | 159 | 135 | 139 | 1,092,000 |
2011/10/05 | 151 | 151 | 143 | 143 | 75,100 |
2011/10/04 | 144 | 152 | 144 | 151 | 75,600 |
2011/10/03 | 143 | 150 | 142 | 146 | 86,900 |
2011/09/30 | 141 | 143 | 139 | 141 | 32,900 |
2011/09/29 | 137 | 141 | 137 | 140 | 38,100 |
2011/09/28 | 137 | 138 | 135 | 138 | 36,900 |
2011/09/27 | 141 | 142 | 136 | 136 | 73,300 |
2011/09/26 | 141 | 142 | 137 | 138 | 82,600 |
2011/09/22 | 146 | 163 | 139 | 143 | 1,711,000 |
2011/09/21 | 137 | 145 | 136 | 138 | 157,800 |
2011/09/20 | 138 | 144 | 137 | 138 | 88,600 |
2011/09/16 | 135 | 141 | 134 | 138 | 29,900 |
2011/09/15 | 136 | 140 | 132 | 133 | 39,600 |
2011/09/14 | 138 | 139 | 134 | 135 | 33,800 |
2011/09/13 | 132 | 139 | 131 | 138 | 58,300 |
2011/09/12 | 130 | 146 | 130 | 134 | 244,900 |
2011/09/09 | 129 | 131 | 129 | 130 | 11,800 |
2011/09/08 | 133 | 136 | 129 | 129 | 18,400 |
2011/09/07 | 131 | 134 | 128 | 132 | 12,500 |
2011/09/06 | 129 | 129 | 126 | 126 | 27,100 |
2011/09/05 | 130 | 132 | 130 | 131 | 15,000 |
2011/09/02 | 132 | 134 | 132 | 132 | 7,700 |
2011/09/01 | 132 | 137 | 132 | 135 | 12,900 |
2011/08/31 | 130 | 132 | 130 | 131 | 3,800 |
2011/08/30 | 130 | 131 | 130 | 131 | 12,200 |
2011/08/29 | 126 | 132 | 126 | 128 | 5,500 |
2011/08/26 | 128 | 128 | 123 | 126 | 13,600 |
2011/08/25 | 124 | 128 | 124 | 126 | 13,000 |
2011/08/24 | 130 | 130 | 123 | 123 | 11,600 |
2011/08/23 | 127 | 129 | 125 | 129 | 10,900 |
2011/08/22 | 133 | 133 | 129 | 129 | 10,100 |
2011/08/19 | 132 | 133 | 130 | 130 | 23,500 |
2011/08/18 | 133 | 134 | 133 | 134 | 12,000 |
2011/08/17 | 135 | 135 | 134 | 134 | 5,500 |
2011/08/16 | 137 | 138 | 134 | 134 | 27,900 |
2011/08/15 | 134 | 136 | 131 | 136 | 15,100 |
2011/08/12 | 136 | 136 | 130 | 131 | 19,300 |
2011/08/11 | 129 | 131 | 126 | 131 | 9,700 |
2011/08/10 | 130 | 132 | 128 | 130 | 22,500 |
2011/08/09 | 125 | 126 | 119 | 126 | 39,500 |
2011/08/08 | 130 | 132 | 128 | 129 | 20,400 |
2011/08/05 | 134 | 134 | 128 | 129 | 67,800 |
2011/08/04 | 138 | 138 | 136 | 136 | 17,600 |
2011/08/03 | 139 | 139 | 136 | 138 | 7,300 |
2011/08/02 | 141 | 141 | 139 | 139 | 6,700 |
2011/08/01 | 138 | 142 | 138 | 141 | 12,700 |
2011/07/29 | 141 | 141 | 138 | 138 | 22,300 |
2011/07/28 | 139 | 140 | 136 | 137 | 52,600 |
2011/07/27 | 143 | 143 | 139 | 139 | 22,400 |
2011/07/26 | 143 | 143 | 142 | 143 | 9,600 |
2011/07/25 | 143 | 144 | 142 | 142 | 22,300 |
2011/07/22 | 148 | 149 | 141 | 142 | 41,500 |
2011/07/21 | 148 | 148 | 146 | 147 | 24,200 |
2011/07/20 | 145 | 149 | 144 | 146 | 33,200 |
2011/07/19 | 144 | 146 | 144 | 145 | 8,400 |
2011/07/15 | 144 | 146 | 142 | 142 | 22,400 |
2011/07/14 | 143 | 146 | 143 | 143 | 10,200 |
2011/07/13 | 142 | 146 | 142 | 144 | 13,700 |
2011/07/12 | 145 | 145 | 142 | 142 | 17,800 |
2011/07/11 | 149 | 150 | 143 | 146 | 42,700 |
2011/07/08 | 149 | 150 | 148 | 148 | 18,100 |
2011/07/07 | 147 | 150 | 144 | 149 | 34,300 |
2011/07/06 | 147 | 148 | 144 | 147 | 25,800 |
2011/07/05 | 149 | 157 | 144 | 145 | 188,500 |
2011/07/04 | 143 | 145 | 142 | 143 | 22,600 |
2011/07/01 | 143 | 143 | 141 | 142 | 12,400 |
2011/06/30 | 142 | 143 | 141 | 143 | 10,600 |
2011/06/29 | 141 | 143 | 141 | 142 | 12,600 |
2011/06/28 | 142 | 142 | 140 | 140 | 15,100 |
2011/06/27 | 144 | 144 | 140 | 140 | 40,800 |
2011/06/24 | 141 | 143 | 140 | 142 | 16,600 |
2011/06/23 | 144 | 144 | 141 | 141 | 14,900 |
2011/06/22 | 145 | 147 | 143 | 145 | 42,100 |
2011/06/21 | 139 | 147 | 139 | 143 | 87,400 |
2011/06/20 | 137 | 140 | 136 | 139 | 44,300 |
2011/06/17 | 139 | 139 | 137 | 137 | 44,900 |
2011/06/16 | 138 | 142 | 137 | 139 | 60,400 |
2011/06/15 | 141 | 142 | 139 | 140 | 42,600 |
2011/06/14 | 140 | 142 | 139 | 141 | 40,600 |
2011/06/13 | 142 | 142 | 139 | 141 | 142,600 |
2011/06/10 | 152 | 152 | 139 | 142 | 688,500 |
2011/06/09 | 136 | 185 | 135 | 157 | 2,825,400 |
2011/06/08 | 140 | 140 | 135 | 135 | 37,300 |
2011/06/07 | 142 | 142 | 135 | 140 | 63,100 |
2011/06/06 | 146 | 146 | 140 | 143 | 41,500 |
2011/06/03 | 149 | 149 | 146 | 146 | 13,400 |
2011/06/02 | 149 | 149 | 144 | 148 | 32,900 |
2011/06/01 | 145 | 153 | 145 | 152 | 91,000 |
2011/05/31 | 143 | 145 | 142 | 143 | 41,400 |
2011/05/30 | 145 | 146 | 142 | 144 | 41,300 |
2011/05/27 | 149 | 150 | 146 | 146 | 34,000 |
2011/05/26 | 146 | 147 | 144 | 147 | 31,100 |
2011/05/25 | 150 | 153 | 145 | 146 | 38,000 |
2011/05/24 | 148 | 153 | 146 | 150 | 56,200 |
2011/05/23 | 159 | 159 | 145 | 148 | 106,600 |
2011/05/20 | 159 | 160 | 155 | 159 | 46,800 |
2011/05/19 | 166 | 166 | 159 | 159 | 66,200 |
2011/05/18 | 158 | 164 | 158 | 163 | 165,300 |
2011/05/17 | 148 | 156 | 146 | 152 | 63,000 |
2011/05/16 | 142 | 148 | 142 | 144 | 51,100 |
2011/05/13 | 157 | 157 | 150 | 151 | 50,700 |
2011/05/12 | 158 | 161 | 158 | 159 | 43,200 |
2011/05/11 | 166 | 166 | 159 | 162 | 122,300 |
2011/05/10 | 157 | 164 | 157 | 163 | 315,100 |
2011/05/09 | 150 | 156 | 148 | 155 | 99,800 |
2011/05/06 | 149 | 151 | 147 | 148 | 40,100 |
2011/05/02 | 152 | 154 | 148 | 153 | 56,400 |
2011/04/28 | 156 | 158 | 151 | 152 | 96,500 |
2011/04/27 | 149 | 155 | 145 | 151 | 113,400 |
2011/04/26 | 153 | 153 | 149 | 149 | 71,200 |
2011/04/25 | 153 | 155 | 150 | 153 | 70,800 |
2011/04/22 | 157 | 157 | 149 | 153 | 144,100 |
2011/04/21 | 165 | 165 | 152 | 160 | 217,600 |
2011/04/20 | 170 | 170 | 163 | 165 | 125,200 |
2011/04/19 | 176 | 188 | 168 | 169 | 469,400 |
2011/04/18 | 162 | 179 | 158 | 174 | 1,253,700 |
2011/04/15 | 220 | 239 | 215 | 229 | 350,100 |
2011/04/14 | 201 | 214 | 196 | 212 | 132,200 |
2011/04/13 | 202 | 207 | 197 | 199 | 65,900 |
2011/04/12 | 205 | 209 | 203 | 204 | 62,100 |
2011/04/11 | 197 | 209 | 196 | 209 | 128,100 |
2011/04/08 | 192 | 198 | 187 | 198 | 51,200 |
2011/04/07 | 179 | 200 | 177 | 195 | 140,700 |
2011/04/06 | 182 | 182 | 178 | 179 | 28,400 |
2011/04/05 | 185 | 186 | 180 | 182 | 38,100 |
2011/04/04 | 193 | 193 | 183 | 184 | 34,300 |
2011/04/01 | 198 | 203 | 187 | 188 | 72,100 |
2011/03/31 | 184 | 193 | 183 | 193 | 50,600 |
2011/03/30 | 174 | 180 | 173 | 178 | 35,000 |
2011/03/29 | 181 | 181 | 171 | 174 | 40,900 |
2011/03/28 | 183 | 184 | 176 | 181 | 50,400 |
2011/03/25 | 192 | 194 | 182 | 183 | 46,100 |
2011/03/24 | 200 | 200 | 187 | 190 | 97,700 |
2011/03/23 | 211 | 211 | 197 | 200 | 113,100 |
2011/03/22 | 190 | 216 | 190 | 205 | 195,000 |
2011/03/18 | 160 | 174 | 159 | 171 | 167,000 |
2011/03/17 | 140 | 154 | 127 | 154 | 141,900 |
2011/03/16 | 128 | 146 | 123 | 141 | 197,100 |
2011/03/15 | 138 | 140 | 123 | 123 | 451,700 |
2011/03/14 | 173 | 195 | 173 | 173 | 313,000 |
2011/03/11 | 246 | 260 | 241 | 253 | 45,600 |
2011/03/10 | 258 | 258 | 249 | 253 | 36,800 |
2011/03/09 | 263 | 265 | 250 | 251 | 82,800 |
2011/03/08 | 273 | 274 | 265 | 266 | 73,100 |
2011/03/07 | 267 | 278 | 265 | 269 | 117,600 |
2011/03/04 | 256 | 268 | 252 | 266 | 172,100 |
2011/03/03 | 246 | 253 | 240 | 253 | 57,400 |
2011/03/02 | 251 | 255 | 247 | 248 | 63,600 |
2011/03/01 | 246 | 256 | 246 | 255 | 58,400 |
2011/02/28 | 251 | 259 | 246 | 251 | 118,500 |
2011/02/25 | 246 | 246 | 233 | 243 | 136,700 |
2011/02/24 | 261 | 261 | 247 | 247 | 171,100 |
2011/02/23 | 278 | 283 | 261 | 261 | 240,700 |
2011/02/22 | 285 | 285 | 273 | 280 | 232,800 |
2011/02/21 | 286 | 302 | 280 | 283 | 889,600 |
2011/02/18 | 290 | 314 | 270 | 284 | 2,606,500 |
2011/02/17 | 249 | 250 | 243 | 245 | 189,800 |
2011/02/16 | 248 | 253 | 240 | 251 | 222,500 |
2011/02/15 | 237 | 250 | 236 | 246 | 289,700 |
2011/02/14 | 239 | 248 | 229 | 243 | 284,000 |
2011/02/10 | 225 | 249 | 223 | 241 | 819,500 |
2011/02/09 | 220 | 225 | 214 | 219 | 277,600 |
2011/02/08 | 206 | 215 | 204 | 215 | 113,500 |
2011/02/07 | 210 | 212 | 208 | 209 | 72,500 |
2011/02/04 | 213 | 217 | 208 | 210 | 119,000 |
2011/02/03 | 210 | 228 | 205 | 210 | 406,000 |
2011/02/02 | 211 | 213 | 203 | 207 | 93,400 |
2011/02/01 | 202 | 211 | 198 | 206 | 188,200 |
2011/01/31 | 195 | 221 | 193 | 207 | 482,500 |
2011/01/28 | 191 | 194 | 187 | 193 | 41,600 |
2011/01/27 | 191 | 197 | 190 | 190 | 65,800 |
2011/01/26 | 184 | 192 | 184 | 191 | 56,300 |
2011/01/25 | 178 | 190 | 178 | 186 | 72,200 |
2011/01/24 | 184 | 185 | 177 | 179 | 69,700 |
2011/01/21 | 192 | 192 | 180 | 184 | 140,100 |
2011/01/20 | 194 | 194 | 189 | 192 | 78,700 |
2011/01/19 | 191 | 195 | 187 | 191 | 109,300 |
2011/01/18 | 199 | 203 | 191 | 192 | 368,900 |
2011/01/17 | 185 | 205 | 181 | 205 | 743,600 |
2011/01/14 | 182 | 188 | 178 | 180 | 417,800 |
2011/01/13 | 214 | 214 | 183 | 192 | 1,970,000 |
2011/01/12 | 158 | 169 | 152 | 165 | 892,200 |
2011/01/11 | 142 | 154 | 141 | 150 | 468,200 |
2011/01/07 | 143 | 143 | 141 | 142 | 45,000 |
2011/01/06 | 143 | 145 | 142 | 144 | 43,900 |
2011/01/05 | 137 | 144 | 137 | 143 | 134,900 |
2011/01/04 | 134 | 140 | 134 | 138 | 108,700 |