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 |
---|---|---|---|---|---|
2013/12/30 | 200 | 202 | 200 | 202 | 11,400 |
2013/12/27 | 198 | 205 | 197 | 199 | 49,300 |
2013/12/26 | 196 | 200 | 192 | 198 | 25,700 |
2013/12/25 | 192 | 193 | 190 | 191 | 31,100 |
2013/12/24 | 192 | 193 | 190 | 190 | 16,200 |
2013/12/20 | 194 | 194 | 192 | 194 | 15,300 |
2013/12/19 | 196 | 196 | 193 | 195 | 21,900 |
2013/12/18 | 195 | 196 | 195 | 195 | 32,900 |
2013/12/17 | 194 | 195 | 193 | 195 | 17,800 |
2013/12/16 | 195 | 198 | 193 | 195 | 42,800 |
2013/12/13 | 194 | 195 | 193 | 194 | 8,900 |
2013/12/12 | 195 | 196 | 194 | 194 | 9,100 |
2013/12/11 | 199 | 199 | 193 | 194 | 36,800 |
2013/12/10 | 198 | 199 | 193 | 199 | 34,100 |
2013/12/09 | 198 | 199 | 198 | 198 | 4,300 |
2013/12/06 | 200 | 200 | 195 | 195 | 28,900 |
2013/12/05 | 201 | 202 | 198 | 200 | 15,100 |
2013/12/04 | 203 | 203 | 198 | 203 | 30,300 |
2013/12/03 | 199 | 208 | 197 | 204 | 61,800 |
2013/12/02 | 195 | 198 | 195 | 198 | 31,700 |
2013/11/29 | 195 | 195 | 193 | 195 | 7,000 |
2013/11/28 | 194 | 195 | 192 | 193 | 16,300 |
2013/11/27 | 194 | 194 | 192 | 193 | 28,200 |
2013/11/26 | 191 | 192 | 190 | 192 | 17,900 |
2013/11/25 | 192 | 192 | 190 | 191 | 10,500 |
2013/11/22 | 191 | 192 | 190 | 192 | 16,800 |
2013/11/21 | 190 | 191 | 190 | 191 | 8,000 |
2013/11/20 | 190 | 191 | 189 | 191 | 6,800 |
2013/11/19 | 191 | 191 | 189 | 190 | 9,100 |
2013/11/18 | 192 | 192 | 190 | 190 | 20,400 |
2013/11/15 | 190 | 192 | 189 | 191 | 11,500 |
2013/11/14 | 188 | 192 | 188 | 192 | 14,800 |
2013/11/13 | 189 | 190 | 188 | 189 | 9,200 |
2013/11/12 | 190 | 190 | 189 | 189 | 6,500 |
2013/11/11 | 193 | 193 | 189 | 190 | 13,500 |
2013/11/08 | 191 | 194 | 191 | 191 | 4,800 |
2013/11/07 | 192 | 192 | 191 | 191 | 600 |
2013/11/06 | 191 | 192 | 190 | 191 | 7,000 |
2013/11/05 | 192 | 193 | 190 | 192 | 15,800 |
2013/11/01 | 195 | 196 | 192 | 192 | 13,300 |
2013/10/31 | 197 | 197 | 195 | 195 | 12,000 |
2013/10/30 | 198 | 199 | 195 | 195 | 19,300 |
2013/10/29 | 197 | 198 | 196 | 198 | 10,900 |
2013/10/28 | 195 | 198 | 195 | 196 | 13,600 |
2013/10/25 | 199 | 199 | 195 | 196 | 14,300 |
2013/10/24 | 197 | 198 | 196 | 198 | 12,400 |
2013/10/23 | 196 | 198 | 196 | 198 | 21,200 |
2013/10/22 | 197 | 199 | 197 | 198 | 7,600 |
2013/10/21 | 196 | 198 | 194 | 198 | 14,600 |
2013/10/18 | 197 | 197 | 195 | 197 | 6,000 |
2013/10/17 | 197 | 199 | 195 | 197 | 27,600 |
2013/10/16 | 197 | 199 | 196 | 199 | 9,000 |
2013/10/15 | 198 | 200 | 197 | 199 | 5,500 |
2013/10/11 | 195 | 200 | 193 | 200 | 40,300 |
2013/10/10 | 196 | 203 | 195 | 203 | 15,900 |
2013/10/09 | 196 | 197 | 193 | 197 | 7,100 |
2013/10/08 | 196 | 198 | 196 | 196 | 3,700 |
2013/10/07 | 197 | 202 | 196 | 199 | 18,600 |
2013/10/04 | 203 | 203 | 198 | 201 | 15,800 |
2013/10/03 | 200 | 203 | 199 | 203 | 16,900 |
2013/10/02 | 204 | 205 | 202 | 204 | 14,200 |
2013/10/01 | 205 | 206 | 202 | 205 | 5,900 |
2013/09/30 | 201 | 206 | 199 | 205 | 20,900 |
2013/09/27 | 205 | 205 | 203 | 204 | 13,800 |
2013/09/26 | 203 | 206 | 201 | 205 | 11,300 |
2013/09/25 | 208 | 208 | 201 | 207 | 36,600 |
2013/09/24 | 204 | 208 | 202 | 208 | 53,600 |
2013/09/20 | 201 | 202 | 197 | 200 | 17,500 |
2013/09/19 | 203 | 203 | 198 | 201 | 17,900 |
2013/09/18 | 202 | 204 | 200 | 203 | 12,700 |
2013/09/17 | 204 | 204 | 200 | 203 | 13,600 |
2013/09/13 | 204 | 204 | 200 | 204 | 11,400 |
2013/09/12 | 200 | 204 | 199 | 204 | 17,300 |
2013/09/11 | 206 | 207 | 200 | 202 | 28,100 |
2013/09/10 | 200 | 207 | 198 | 205 | 77,400 |
2013/09/09 | 202 | 205 | 196 | 200 | 64,000 |
2013/09/06 | 197 | 198 | 192 | 194 | 27,300 |
2013/09/05 | 198 | 199 | 196 | 197 | 15,700 |
2013/09/04 | 200 | 200 | 194 | 200 | 37,500 |
2013/09/03 | 190 | 198 | 190 | 198 | 37,300 |
2013/09/02 | 189 | 189 | 186 | 189 | 5,100 |
2013/08/30 | 188 | 189 | 186 | 189 | 6,700 |
2013/08/29 | 187 | 190 | 185 | 190 | 12,800 |
2013/08/28 | 184 | 187 | 183 | 187 | 13,500 |
2013/08/27 | 188 | 188 | 185 | 186 | 9,600 |
2013/08/26 | 185 | 186 | 184 | 186 | 6,500 |
2013/08/23 | 186 | 187 | 183 | 186 | 32,000 |
2013/08/22 | 186 | 189 | 184 | 186 | 40,600 |
2013/08/21 | 186 | 189 | 185 | 189 | 33,000 |
2013/08/20 | 186 | 189 | 185 | 189 | 9,300 |
2013/08/19 | 185 | 187 | 184 | 187 | 16,800 |
2013/08/16 | 186 | 187 | 181 | 187 | 57,600 |
2013/08/15 | 185 | 188 | 184 | 188 | 25,100 |
2013/08/14 | 188 | 190 | 183 | 188 | 40,000 |
2013/08/13 | 190 | 191 | 188 | 190 | 15,900 |
2013/08/12 | 191 | 191 | 186 | 191 | 23,700 |
2013/08/09 | 190 | 193 | 188 | 192 | 51,800 |
2013/08/08 | 193 | 195 | 190 | 190 | 17,500 |
2013/08/07 | 194 | 195 | 192 | 194 | 17,100 |
2013/08/06 | 196 | 196 | 193 | 196 | 10,900 |
2013/08/05 | 194 | 197 | 193 | 196 | 11,400 |
2013/08/02 | 194 | 197 | 194 | 197 | 13,500 |
2013/08/01 | 195 | 197 | 190 | 196 | 42,800 |
2013/07/31 | 198 | 198 | 195 | 195 | 7,900 |
2013/07/30 | 193 | 198 | 192 | 198 | 21,900 |
2013/07/29 | 195 | 199 | 189 | 198 | 35,100 |
2013/07/26 | 201 | 201 | 195 | 197 | 80,900 |
2013/07/25 | 202 | 202 | 199 | 201 | 19,100 |
2013/07/24 | 200 | 202 | 199 | 202 | 56,300 |
2013/07/23 | 202 | 203 | 199 | 201 | 25,200 |
2013/07/22 | 201 | 204 | 200 | 202 | 17,000 |
2013/07/19 | 201 | 206 | 200 | 203 | 51,900 |
2013/07/18 | 202 | 203 | 199 | 203 | 21,000 |
2013/07/17 | 201 | 203 | 198 | 202 | 46,000 |
2013/07/16 | 203 | 203 | 199 | 202 | 31,100 |
2013/07/12 | 201 | 205 | 198 | 202 | 97,600 |
2013/07/11 | 194 | 204 | 194 | 204 | 283,600 |
2013/07/10 | 225 | 226 | 222 | 226 | 33,800 |
2013/07/09 | 223 | 228 | 223 | 226 | 23,800 |
2013/07/08 | 221 | 224 | 220 | 223 | 42,900 |
2013/07/05 | 223 | 223 | 219 | 221 | 16,200 |
2013/07/04 | 215 | 223 | 215 | 222 | 18,200 |
2013/07/03 | 220 | 223 | 219 | 223 | 23,000 |
2013/07/02 | 217 | 220 | 215 | 218 | 22,600 |
2013/07/01 | 208 | 216 | 207 | 215 | 42,500 |
2013/06/28 | 208 | 208 | 205 | 207 | 8,000 |
2013/06/27 | 207 | 207 | 199 | 207 | 69,300 |
2013/06/26 | 205 | 206 | 200 | 205 | 43,500 |
2013/06/25 | 206 | 208 | 203 | 207 | 34,200 |
2013/06/24 | 210 | 211 | 207 | 209 | 23,900 |
2013/06/21 | 205 | 207 | 203 | 205 | 25,400 |
2013/06/20 | 212 | 213 | 205 | 207 | 19,900 |
2013/06/19 | 211 | 214 | 209 | 212 | 18,600 |
2013/06/18 | 210 | 211 | 205 | 211 | 36,600 |
2013/06/17 | 216 | 221 | 200 | 210 | 364,300 |
2013/06/14 | 220 | 226 | 220 | 224 | 31,500 |
2013/06/13 | 221 | 223 | 215 | 220 | 44,000 |
2013/06/12 | 219 | 226 | 219 | 226 | 23,000 |
2013/06/11 | 222 | 223 | 220 | 223 | 36,200 |
2013/06/10 | 220 | 223 | 215 | 220 | 46,300 |
2013/06/07 | 215 | 223 | 208 | 217 | 74,100 |
2013/06/06 | 233 | 234 | 215 | 225 | 114,700 |
2013/06/05 | 230 | 237 | 227 | 234 | 79,500 |
2013/06/04 | 229 | 233 | 226 | 230 | 36,700 |
2013/06/03 | 228 | 233 | 227 | 228 | 28,100 |
2013/05/31 | 229 | 235 | 227 | 233 | 38,100 |
2013/05/30 | 240 | 240 | 228 | 232 | 62,100 |
2013/05/29 | 238 | 244 | 234 | 240 | 69,800 |
2013/05/28 | 239 | 246 | 239 | 242 | 73,000 |
2013/05/27 | 240 | 243 | 229 | 241 | 125,500 |
2013/05/24 | 258 | 264 | 231 | 238 | 261,200 |
2013/05/23 | 245 | 274 | 239 | 250 | 748,200 |
2013/05/22 | 241 | 244 | 240 | 244 | 107,100 |
2013/05/21 | 242 | 244 | 240 | 242 | 34,100 |
2013/05/20 | 238 | 245 | 237 | 244 | 122,700 |
2013/05/17 | 234 | 237 | 229 | 237 | 23,500 |
2013/05/16 | 240 | 240 | 224 | 234 | 125,400 |
2013/05/15 | 240 | 241 | 236 | 238 | 145,800 |
2013/05/14 | 234 | 240 | 233 | 238 | 78,800 |
2013/05/13 | 235 | 238 | 231 | 234 | 92,100 |
2013/05/10 | 240 | 241 | 234 | 236 | 84,400 |
2013/05/09 | 238 | 241 | 234 | 238 | 97,600 |
2013/05/08 | 243 | 243 | 236 | 239 | 131,500 |
2013/05/07 | 241 | 243 | 238 | 241 | 92,100 |
2013/05/02 | 237 | 239 | 234 | 236 | 55,300 |
2013/05/01 | 244 | 244 | 233 | 235 | 164,100 |
2013/04/30 | 240 | 242 | 231 | 239 | 271,300 |
2013/04/26 | 225 | 227 | 223 | 225 | 45,200 |
2013/04/25 | 224 | 227 | 223 | 224 | 51,800 |
2013/04/24 | 224 | 226 | 221 | 224 | 62,000 |
2013/04/23 | 224 | 227 | 222 | 223 | 178,400 |
2013/04/22 | 245 | 247 | 223 | 229 | 545,400 |
2013/04/19 | 214 | 238 | 212 | 236 | 430,700 |
2013/04/18 | 211 | 215 | 211 | 213 | 93,000 |
2013/04/17 | 211 | 214 | 211 | 213 | 50,600 |
2013/04/16 | 206 | 213 | 206 | 213 | 65,700 |
2013/04/15 | 202 | 211 | 199 | 211 | 346,600 |
2013/04/12 | 220 | 228 | 220 | 226 | 198,700 |
2013/04/11 | 225 | 226 | 220 | 222 | 102,000 |
2013/04/10 | 228 | 228 | 221 | 223 | 62,800 |
2013/04/09 | 230 | 231 | 224 | 226 | 64,800 |
2013/04/08 | 222 | 230 | 214 | 229 | 415,400 |
2013/04/05 | 233 | 236 | 231 | 236 | 64,200 |
2013/04/04 | 230 | 233 | 223 | 231 | 107,000 |
2013/04/03 | 224 | 229 | 222 | 229 | 24,300 |
2013/04/02 | 214 | 229 | 211 | 222 | 94,000 |
2013/04/01 | 238 | 240 | 220 | 227 | 76,600 |
2013/03/29 | 240 | 240 | 237 | 240 | 35,200 |
2013/03/28 | 240 | 244 | 238 | 240 | 76,400 |
2013/03/27 | 240 | 241 | 238 | 240 | 46,800 |
2013/03/26 | 231 | 237 | 231 | 237 | 65,000 |
2013/03/25 | 227 | 231 | 227 | 231 | 45,600 |
2013/03/22 | 228 | 232 | 226 | 228 | 38,500 |
2013/03/21 | 221 | 230 | 221 | 229 | 102,300 |
2013/03/19 | 219 | 222 | 219 | 221 | 21,500 |
2013/03/18 | 221 | 222 | 217 | 219 | 69,400 |
2013/03/15 | 222 | 223 | 219 | 220 | 27,800 |
2013/03/14 | 220 | 223 | 213 | 221 | 54,300 |
2013/03/13 | 223 | 224 | 218 | 220 | 40,300 |
2013/03/12 | 228 | 228 | 223 | 223 | 40,900 |
2013/03/11 | 231 | 231 | 226 | 228 | 37,100 |
2013/03/08 | 224 | 226 | 223 | 226 | 15,100 |
2013/03/07 | 225 | 225 | 222 | 224 | 25,600 |
2013/03/06 | 223 | 226 | 222 | 222 | 26,200 |
2013/03/05 | 222 | 225 | 220 | 222 | 37,600 |
2013/03/04 | 226 | 227 | 223 | 224 | 27,500 |
2013/03/01 | 223 | 226 | 220 | 223 | 23,500 |
2013/02/28 | 218 | 224 | 214 | 224 | 77,000 |
2013/02/27 | 230 | 230 | 205 | 213 | 216,800 |
2013/02/26 | 226 | 230 | 222 | 229 | 31,700 |
2013/02/25 | 229 | 234 | 223 | 233 | 139,800 |
2013/02/22 | 234 | 237 | 230 | 235 | 66,000 |
2013/02/21 | 236 | 239 | 235 | 238 | 75,000 |
2013/02/20 | 251 | 252 | 234 | 242 | 258,100 |
2013/02/19 | 249 | 254 | 249 | 254 | 63,000 |
2013/02/18 | 251 | 255 | 247 | 255 | 79,000 |
2013/02/15 | 255 | 257 | 247 | 250 | 138,400 |
2013/02/14 | 249 | 255 | 245 | 254 | 72,000 |
2013/02/13 | 254 | 256 | 247 | 248 | 65,300 |
2013/02/12 | 260 | 263 | 257 | 257 | 45,800 |
2013/02/08 | 260 | 263 | 256 | 259 | 49,400 |
2013/02/07 | 254 | 260 | 252 | 260 | 60,000 |
2013/02/06 | 248 | 253 | 245 | 253 | 97,100 |
2013/02/05 | 245 | 249 | 245 | 248 | 19,800 |
2013/02/04 | 247 | 249 | 245 | 248 | 49,900 |
2013/02/01 | 245 | 247 | 243 | 247 | 24,800 |
2013/01/31 | 245 | 245 | 243 | 244 | 16,200 |
2013/01/30 | 242 | 245 | 239 | 244 | 35,700 |
2013/01/29 | 244 | 246 | 241 | 244 | 13,300 |
2013/01/28 | 247 | 248 | 244 | 246 | 24,700 |
2013/01/25 | 248 | 249 | 244 | 247 | 22,500 |
2013/01/24 | 249 | 250 | 244 | 248 | 48,600 |
2013/01/23 | 248 | 250 | 245 | 249 | 29,300 |
2013/01/22 | 248 | 252 | 245 | 248 | 61,000 |
2013/01/21 | 244 | 249 | 244 | 245 | 25,100 |
2013/01/18 | 248 | 249 | 244 | 245 | 46,900 |
2013/01/17 | 249 | 249 | 245 | 247 | 34,000 |
2013/01/16 | 249 | 251 | 246 | 248 | 34,700 |
2013/01/15 | 246 | 253 | 241 | 250 | 99,600 |
2013/01/11 | 245 | 247 | 239 | 242 | 140,500 |
2013/01/10 | 242 | 246 | 237 | 240 | 82,200 |
2013/01/09 | 246 | 250 | 242 | 248 | 30,800 |
2013/01/08 | 250 | 251 | 247 | 251 | 26,600 |
2013/01/07 | 246 | 251 | 245 | 250 | 49,800 |
2013/01/04 | 247 | 249 | 243 | 247 | 40,700 |