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 |
---|---|---|---|---|---|
2015/12/30 | 256 | 258 | 254 | 256 | 12,300 |
2015/12/29 | 253 | 256 | 252 | 256 | 22,300 |
2015/12/28 | 245 | 252 | 245 | 251 | 32,400 |
2015/12/25 | 245 | 246 | 242 | 246 | 45,000 |
2015/12/24 | 246 | 246 | 240 | 246 | 89,000 |
2015/12/22 | 242 | 245 | 242 | 244 | 28,100 |
2015/12/21 | 248 | 248 | 242 | 243 | 43,200 |
2015/12/18 | 251 | 255 | 247 | 250 | 46,500 |
2015/12/17 | 246 | 252 | 246 | 250 | 51,300 |
2015/12/16 | 249 | 250 | 244 | 245 | 61,000 |
2015/12/15 | 249 | 251 | 243 | 244 | 33,800 |
2015/12/14 | 248 | 250 | 243 | 249 | 88,800 |
2015/12/11 | 258 | 260 | 251 | 252 | 77,800 |
2015/12/10 | 256 | 260 | 256 | 256 | 27,200 |
2015/12/09 | 261 | 263 | 257 | 257 | 48,900 |
2015/12/08 | 268 | 268 | 261 | 261 | 47,400 |
2015/12/07 | 266 | 268 | 264 | 267 | 27,600 |
2015/12/04 | 261 | 265 | 257 | 262 | 117,300 |
2015/12/03 | 272 | 273 | 263 | 265 | 184,400 |
2015/12/02 | 272 | 280 | 272 | 274 | 85,500 |
2015/12/01 | 277 | 277 | 270 | 272 | 103,000 |
2015/11/30 | 270 | 278 | 268 | 278 | 173,600 |
2015/11/27 | 270 | 271 | 267 | 267 | 102,000 |
2015/11/26 | 262 | 271 | 261 | 268 | 246,800 |
2015/11/25 | 261 | 266 | 261 | 263 | 62,500 |
2015/11/24 | 256 | 266 | 254 | 266 | 140,700 |
2015/11/20 | 254 | 256 | 252 | 256 | 21,400 |
2015/11/19 | 257 | 259 | 252 | 256 | 48,600 |
2015/11/18 | 255 | 257 | 252 | 253 | 55,500 |
2015/11/17 | 249 | 257 | 246 | 255 | 84,500 |
2015/11/16 | 243 | 250 | 243 | 245 | 30,700 |
2015/11/13 | 246 | 249 | 246 | 247 | 29,600 |
2015/11/12 | 250 | 250 | 244 | 247 | 83,200 |
2015/11/11 | 253 | 253 | 250 | 250 | 58,900 |
2015/11/10 | 251 | 257 | 249 | 253 | 70,300 |
2015/11/09 | 244 | 251 | 244 | 251 | 79,200 |
2015/11/06 | 241 | 248 | 237 | 245 | 88,800 |
2015/11/05 | 238 | 245 | 235 | 239 | 216,500 |
2015/11/04 | 255 | 256 | 239 | 241 | 433,800 |
2015/11/02 | 255 | 261 | 254 | 261 | 167,500 |
2015/10/30 | 259 | 263 | 254 | 254 | 182,700 |
2015/10/29 | 265 | 265 | 261 | 261 | 94,300 |
2015/10/28 | 266 | 266 | 257 | 260 | 217,800 |
2015/10/27 | 260 | 267 | 260 | 267 | 215,900 |
2015/10/26 | 260 | 263 | 257 | 257 | 164,400 |
2015/10/23 | 260 | 265 | 255 | 264 | 307,700 |
2015/10/22 | 259 | 261 | 251 | 258 | 394,700 |
2015/10/21 | 271 | 282 | 260 | 264 | 1,448,400 |
2015/10/20 | 264 | 268 | 253 | 255 | 589,300 |
2015/10/19 | 273 | 274 | 263 | 269 | 563,300 |
2015/10/16 | 296 | 297 | 277 | 278 | 1,229,600 |
2015/10/15 | 299 | 318 | 289 | 315 | 2,661,500 |
2015/10/14 | 292 | 309 | 276 | 283 | 2,277,700 |
2015/10/13 | 292 | 325 | 272 | 276 | 8,890,100 |
2015/10/09 | 284 | 293 | 263 | 268 | 2,605,600 |
2015/10/08 | 278 | 317 | 272 | 297 | 17,093,500 |
2015/10/07 | 243 | 248 | 239 | 248 | 785,700 |
2015/10/06 | 195 | 200 | 195 | 198 | 34,600 |
2015/10/05 | 194 | 196 | 193 | 195 | 13,400 |
2015/10/02 | 195 | 196 | 192 | 194 | 18,700 |
2015/10/01 | 189 | 195 | 189 | 193 | 17,500 |
2015/09/30 | 186 | 192 | 186 | 189 | 16,400 |
2015/09/29 | 186 | 186 | 182 | 186 | 17,300 |
2015/09/28 | 184 | 187 | 183 | 186 | 18,300 |
2015/09/25 | 187 | 187 | 183 | 184 | 11,900 |
2015/09/24 | 188 | 188 | 183 | 184 | 25,500 |
2015/09/18 | 190 | 190 | 186 | 188 | 17,600 |
2015/09/17 | 188 | 191 | 186 | 190 | 31,000 |
2015/09/16 | 187 | 190 | 185 | 186 | 19,100 |
2015/09/15 | 185 | 187 | 182 | 185 | 21,600 |
2015/09/14 | 184 | 186 | 180 | 183 | 20,300 |
2015/09/11 | 179 | 183 | 179 | 182 | 15,600 |
2015/09/10 | 177 | 179 | 176 | 178 | 14,800 |
2015/09/09 | 174 | 180 | 174 | 180 | 39,100 |
2015/09/08 | 174 | 174 | 172 | 172 | 6,500 |
2015/09/07 | 172 | 173 | 169 | 172 | 13,800 |
2015/09/04 | 175 | 178 | 171 | 173 | 43,100 |
2015/09/03 | 179 | 180 | 176 | 176 | 10,800 |
2015/09/02 | 175 | 179 | 170 | 176 | 52,000 |
2015/09/01 | 186 | 186 | 177 | 178 | 50,100 |
2015/08/31 | 188 | 189 | 184 | 185 | 29,000 |
2015/08/28 | 185 | 195 | 185 | 187 | 80,400 |
2015/08/27 | 185 | 187 | 180 | 183 | 87,600 |
2015/08/26 | 167 | 179 | 167 | 178 | 96,800 |
2015/08/25 | 160 | 180 | 159 | 165 | 136,200 |
2015/08/24 | 194 | 198 | 173 | 174 | 168,700 |
2015/08/21 | 202 | 203 | 200 | 200 | 51,900 |
2015/08/20 | 205 | 207 | 204 | 205 | 32,300 |
2015/08/19 | 207 | 208 | 205 | 206 | 86,000 |
2015/08/18 | 209 | 210 | 208 | 208 | 21,800 |
2015/08/17 | 211 | 212 | 208 | 209 | 82,400 |
2015/08/14 | 214 | 214 | 210 | 210 | 41,600 |
2015/08/13 | 212 | 215 | 211 | 214 | 15,700 |
2015/08/12 | 218 | 218 | 211 | 214 | 115,800 |
2015/08/11 | 219 | 220 | 217 | 219 | 24,900 |
2015/08/10 | 220 | 223 | 216 | 217 | 126,900 |
2015/08/07 | 213 | 234 | 213 | 215 | 1,050,700 |
2015/08/06 | 211 | 212 | 210 | 211 | 16,800 |
2015/08/05 | 210 | 211 | 210 | 211 | 6,100 |
2015/08/04 | 211 | 212 | 209 | 211 | 17,700 |
2015/08/03 | 212 | 213 | 208 | 211 | 22,600 |
2015/07/31 | 211 | 213 | 210 | 213 | 23,800 |
2015/07/30 | 214 | 214 | 209 | 210 | 25,000 |
2015/07/29 | 214 | 217 | 210 | 213 | 41,200 |
2015/07/28 | 213 | 215 | 211 | 214 | 10,900 |
2015/07/27 | 215 | 216 | 213 | 213 | 16,900 |
2015/07/24 | 216 | 217 | 215 | 216 | 18,200 |
2015/07/23 | 216 | 218 | 215 | 216 | 17,400 |
2015/07/22 | 215 | 215 | 213 | 214 | 6,800 |
2015/07/21 | 216 | 217 | 213 | 214 | 40,300 |
2015/07/17 | 215 | 217 | 215 | 216 | 21,100 |
2015/07/16 | 214 | 216 | 213 | 214 | 25,200 |
2015/07/15 | 214 | 214 | 212 | 212 | 23,900 |
2015/07/14 | 212 | 213 | 210 | 213 | 47,900 |
2015/07/13 | 208 | 210 | 202 | 208 | 69,000 |
2015/07/10 | 207 | 213 | 206 | 210 | 38,400 |
2015/07/09 | 210 | 210 | 196 | 209 | 123,300 |
2015/07/08 | 224 | 224 | 213 | 216 | 85,800 |
2015/07/07 | 222 | 224 | 222 | 223 | 28,800 |
2015/07/06 | 226 | 226 | 221 | 222 | 37,000 |
2015/07/03 | 227 | 228 | 225 | 226 | 29,200 |
2015/07/02 | 233 | 233 | 227 | 227 | 108,600 |
2015/07/01 | 219 | 234 | 219 | 227 | 508,600 |
2015/06/30 | 216 | 217 | 215 | 217 | 18,900 |
2015/06/29 | 220 | 220 | 213 | 216 | 87,000 |
2015/06/26 | 226 | 226 | 222 | 223 | 46,500 |
2015/06/25 | 223 | 227 | 223 | 226 | 59,200 |
2015/06/24 | 221 | 224 | 221 | 223 | 27,400 |
2015/06/23 | 221 | 223 | 220 | 223 | 60,200 |
2015/06/22 | 223 | 223 | 219 | 221 | 55,400 |
2015/06/19 | 222 | 223 | 221 | 223 | 32,700 |
2015/06/18 | 223 | 224 | 221 | 223 | 26,500 |
2015/06/17 | 223 | 226 | 222 | 223 | 33,500 |
2015/06/16 | 224 | 224 | 222 | 223 | 19,200 |
2015/06/15 | 224 | 226 | 222 | 224 | 34,000 |
2015/06/12 | 226 | 227 | 223 | 223 | 31,500 |
2015/06/11 | 226 | 228 | 225 | 225 | 19,500 |
2015/06/10 | 225 | 227 | 224 | 227 | 16,800 |
2015/06/09 | 228 | 229 | 224 | 224 | 72,700 |
2015/06/08 | 230 | 231 | 228 | 229 | 34,500 |
2015/06/05 | 230 | 234 | 228 | 229 | 76,100 |
2015/06/04 | 225 | 231 | 224 | 231 | 180,800 |
2015/06/03 | 225 | 226 | 224 | 224 | 33,500 |
2015/06/02 | 225 | 226 | 224 | 225 | 23,800 |
2015/06/01 | 223 | 225 | 223 | 224 | 20,100 |
2015/05/29 | 225 | 227 | 224 | 225 | 27,000 |
2015/05/28 | 225 | 228 | 224 | 225 | 61,700 |
2015/05/27 | 226 | 226 | 223 | 225 | 57,500 |
2015/05/26 | 222 | 226 | 220 | 224 | 55,900 |
2015/05/25 | 223 | 224 | 220 | 222 | 36,800 |
2015/05/22 | 220 | 223 | 219 | 223 | 33,800 |
2015/05/21 | 219 | 221 | 218 | 219 | 27,700 |
2015/05/20 | 221 | 222 | 219 | 219 | 21,500 |
2015/05/19 | 221 | 222 | 218 | 219 | 41,600 |
2015/05/18 | 224 | 224 | 218 | 220 | 27,000 |
2015/05/15 | 218 | 223 | 217 | 222 | 48,300 |
2015/05/14 | 220 | 220 | 217 | 217 | 50,500 |
2015/05/13 | 221 | 222 | 219 | 219 | 41,600 |
2015/05/12 | 224 | 224 | 221 | 221 | 27,300 |
2015/05/11 | 225 | 225 | 223 | 224 | 22,900 |
2015/05/08 | 221 | 227 | 221 | 224 | 70,600 |
2015/05/07 | 222 | 222 | 219 | 220 | 18,400 |
2015/05/01 | 222 | 223 | 220 | 220 | 39,300 |
2015/04/30 | 225 | 227 | 222 | 222 | 49,400 |
2015/04/28 | 226 | 229 | 224 | 225 | 77,500 |
2015/04/27 | 223 | 226 | 222 | 223 | 62,700 |
2015/04/24 | 223 | 224 | 221 | 221 | 29,200 |
2015/04/23 | 223 | 224 | 220 | 222 | 53,700 |
2015/04/22 | 223 | 224 | 220 | 223 | 90,700 |
2015/04/21 | 224 | 224 | 221 | 223 | 67,200 |
2015/04/20 | 227 | 227 | 221 | 221 | 259,200 |
2015/04/17 | 237 | 238 | 232 | 236 | 126,500 |
2015/04/16 | 233 | 239 | 231 | 235 | 128,000 |
2015/04/15 | 232 | 235 | 230 | 235 | 56,500 |
2015/04/14 | 230 | 234 | 229 | 233 | 56,500 |
2015/04/13 | 231 | 231 | 227 | 230 | 52,200 |
2015/04/10 | 230 | 233 | 228 | 232 | 57,700 |
2015/04/09 | 235 | 235 | 229 | 230 | 83,200 |
2015/04/08 | 236 | 237 | 232 | 235 | 138,400 |
2015/04/07 | 238 | 239 | 232 | 237 | 78,200 |
2015/04/06 | 233 | 240 | 229 | 239 | 176,700 |
2015/04/03 | 229 | 234 | 228 | 231 | 55,400 |
2015/04/02 | 230 | 235 | 226 | 227 | 132,300 |
2015/04/01 | 228 | 244 | 226 | 232 | 340,400 |
2015/03/31 | 223 | 230 | 223 | 226 | 43,300 |
2015/03/30 | 227 | 228 | 222 | 223 | 67,000 |
2015/03/27 | 229 | 233 | 227 | 228 | 54,600 |
2015/03/26 | 230 | 233 | 227 | 227 | 61,000 |
2015/03/25 | 234 | 235 | 228 | 229 | 73,200 |
2015/03/24 | 239 | 239 | 233 | 233 | 53,100 |
2015/03/23 | 233 | 241 | 232 | 237 | 161,300 |
2015/03/20 | 229 | 238 | 228 | 231 | 144,400 |
2015/03/19 | 227 | 229 | 225 | 228 | 82,000 |
2015/03/18 | 227 | 231 | 226 | 229 | 75,500 |
2015/03/17 | 230 | 230 | 227 | 227 | 72,100 |
2015/03/16 | 235 | 236 | 225 | 231 | 197,400 |
2015/03/13 | 237 | 241 | 235 | 238 | 107,000 |
2015/03/12 | 232 | 241 | 232 | 234 | 210,000 |
2015/03/11 | 232 | 235 | 229 | 232 | 81,800 |
2015/03/10 | 233 | 240 | 232 | 232 | 133,900 |
2015/03/09 | 246 | 246 | 233 | 233 | 191,100 |
2015/03/06 | 246 | 252 | 244 | 246 | 119,400 |
2015/03/05 | 251 | 251 | 244 | 246 | 161,900 |
2015/03/04 | 258 | 261 | 250 | 253 | 215,700 |
2015/03/03 | 274 | 275 | 257 | 260 | 547,500 |
2015/03/02 | 260 | 271 | 259 | 271 | 650,600 |
2015/02/27 | 263 | 265 | 254 | 254 | 292,200 |
2015/02/26 | 272 | 277 | 262 | 263 | 1,198,500 |
2015/02/25 | 269 | 269 | 252 | 262 | 626,100 |
2015/02/24 | 272 | 283 | 266 | 271 | 1,060,200 |
2015/02/23 | 317 | 320 | 262 | 280 | 2,833,500 |
2015/02/20 | 341 | 341 | 301 | 301 | 1,398,000 |
2015/02/19 | 326 | 369 | 308 | 333 | 4,480,800 |
2015/02/18 | 291 | 334 | 272 | 316 | 4,796,700 |
2015/02/17 | 326 | 359 | 266 | 284 | 6,916,800 |
2015/02/16 | 228 | 306 | 223 | 286 | 4,989,400 |
2015/02/13 | 221 | 226 | 220 | 226 | 43,400 |
2015/02/12 | 221 | 223 | 219 | 220 | 23,000 |
2015/02/10 | 216 | 223 | 216 | 218 | 36,100 |
2015/02/09 | 221 | 221 | 216 | 217 | 21,500 |
2015/02/06 | 226 | 226 | 216 | 218 | 61,600 |
2015/02/05 | 212 | 216 | 212 | 216 | 15,700 |
2015/02/04 | 209 | 213 | 209 | 212 | 16,000 |
2015/02/03 | 213 | 213 | 207 | 207 | 37,700 |
2015/02/02 | 213 | 214 | 209 | 209 | 29,900 |
2015/01/30 | 215 | 217 | 213 | 214 | 32,200 |
2015/01/29 | 208 | 221 | 205 | 216 | 99,200 |
2015/01/28 | 219 | 219 | 196 | 210 | 117,000 |
2015/01/27 | 215 | 219 | 213 | 217 | 43,600 |
2015/01/26 | 217 | 217 | 213 | 217 | 48,600 |
2015/01/23 | 230 | 230 | 215 | 217 | 169,800 |
2015/01/22 | 220 | 232 | 217 | 222 | 221,700 |
2015/01/21 | 217 | 219 | 212 | 218 | 123,000 |
2015/01/20 | 221 | 227 | 210 | 219 | 415,900 |
2015/01/19 | 205 | 268 | 205 | 227 | 3,161,800 |
2015/01/16 | 198 | 200 | 198 | 200 | 11,500 |
2015/01/15 | 200 | 202 | 197 | 198 | 30,800 |
2015/01/14 | 204 | 205 | 200 | 200 | 21,700 |
2015/01/13 | 202 | 204 | 196 | 204 | 48,000 |
2015/01/09 | 206 | 207 | 203 | 206 | 26,700 |
2015/01/08 | 205 | 206 | 200 | 205 | 71,000 |
2015/01/07 | 203 | 210 | 200 | 206 | 39,100 |
2015/01/06 | 205 | 206 | 204 | 204 | 4,600 |
2015/01/05 | 205 | 207 | 204 | 204 | 10,400 |