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 |
---|---|---|---|---|---|
2016/12/30 | 258 | 259 | 255 | 259 | 17,400 |
2016/12/29 | 254 | 258 | 252 | 258 | 38,700 |
2016/12/28 | 251 | 254 | 251 | 254 | 11,400 |
2016/12/27 | 252 | 255 | 250 | 250 | 32,800 |
2016/12/26 | 252 | 253 | 250 | 250 | 25,400 |
2016/12/22 | 252 | 252 | 248 | 252 | 62,300 |
2016/12/21 | 255 | 255 | 252 | 252 | 24,800 |
2016/12/20 | 252 | 257 | 252 | 253 | 21,100 |
2016/12/19 | 250 | 252 | 249 | 251 | 14,800 |
2016/12/16 | 255 | 255 | 249 | 250 | 45,500 |
2016/12/15 | 255 | 255 | 252 | 254 | 14,600 |
2016/12/14 | 255 | 259 | 254 | 255 | 45,800 |
2016/12/13 | 253 | 256 | 252 | 254 | 14,400 |
2016/12/12 | 260 | 261 | 252 | 253 | 56,000 |
2016/12/09 | 266 | 268 | 257 | 259 | 67,000 |
2016/12/08 | 266 | 266 | 261 | 266 | 26,000 |
2016/12/07 | 259 | 265 | 259 | 265 | 68,300 |
2016/12/06 | 249 | 262 | 249 | 260 | 53,800 |
2016/12/05 | 253 | 256 | 248 | 248 | 62,800 |
2016/12/02 | 263 | 263 | 252 | 255 | 83,800 |
2016/12/01 | 267 | 268 | 262 | 263 | 45,600 |
2016/11/30 | 261 | 269 | 255 | 267 | 121,500 |
2016/11/29 | 257 | 263 | 253 | 261 | 77,300 |
2016/11/28 | 257 | 260 | 253 | 256 | 53,400 |
2016/11/25 | 265 | 265 | 251 | 253 | 121,300 |
2016/11/24 | 236 | 290 | 236 | 261 | 1,336,300 |
2016/11/22 | 237 | 240 | 233 | 235 | 39,100 |
2016/11/21 | 234 | 239 | 233 | 235 | 44,900 |
2016/11/18 | 235 | 237 | 229 | 234 | 73,100 |
2016/11/17 | 230 | 235 | 230 | 232 | 20,400 |
2016/11/16 | 229 | 233 | 229 | 232 | 22,400 |
2016/11/15 | 232 | 233 | 229 | 230 | 20,600 |
2016/11/14 | 228 | 232 | 227 | 231 | 13,400 |
2016/11/11 | 228 | 231 | 228 | 228 | 47,300 |
2016/11/10 | 230 | 235 | 229 | 231 | 48,700 |
2016/11/09 | 238 | 238 | 215 | 226 | 114,600 |
2016/11/08 | 242 | 242 | 236 | 236 | 25,200 |
2016/11/07 | 238 | 244 | 235 | 235 | 53,500 |
2016/11/04 | 245 | 245 | 234 | 244 | 77,400 |
2016/11/02 | 251 | 253 | 244 | 246 | 70,200 |
2016/11/01 | 254 | 255 | 250 | 252 | 36,800 |
2016/10/31 | 253 | 255 | 253 | 255 | 7,000 |
2016/10/28 | 253 | 255 | 252 | 253 | 12,900 |
2016/10/27 | 254 | 255 | 252 | 254 | 22,800 |
2016/10/26 | 254 | 256 | 253 | 253 | 17,300 |
2016/10/25 | 258 | 258 | 253 | 254 | 40,600 |
2016/10/24 | 257 | 261 | 254 | 257 | 33,100 |
2016/10/21 | 250 | 256 | 250 | 254 | 54,700 |
2016/10/20 | 255 | 256 | 252 | 252 | 46,500 |
2016/10/19 | 252 | 254 | 251 | 253 | 61,000 |
2016/10/18 | 254 | 255 | 251 | 251 | 56,800 |
2016/10/17 | 252 | 256 | 252 | 253 | 39,800 |
2016/10/14 | 253 | 258 | 252 | 252 | 46,000 |
2016/10/13 | 254 | 256 | 252 | 253 | 35,800 |
2016/10/12 | 255 | 258 | 252 | 252 | 84,100 |
2016/10/11 | 263 | 264 | 253 | 259 | 120,100 |
2016/10/07 | 273 | 275 | 264 | 269 | 151,000 |
2016/10/06 | 274 | 288 | 272 | 278 | 421,600 |
2016/10/05 | 313 | 335 | 308 | 322 | 419,200 |
2016/10/04 | 300 | 310 | 293 | 310 | 145,200 |
2016/10/03 | 294 | 301 | 283 | 300 | 181,700 |
2016/09/30 | 268 | 317 | 266 | 294 | 465,400 |
2016/09/29 | 269 | 274 | 267 | 268 | 47,800 |
2016/09/28 | 255 | 279 | 255 | 266 | 134,200 |
2016/09/27 | 258 | 260 | 255 | 256 | 39,000 |
2016/09/26 | 250 | 263 | 249 | 256 | 75,600 |
2016/09/23 | 253 | 255 | 250 | 252 | 19,300 |
2016/09/21 | 250 | 252 | 248 | 250 | 12,000 |
2016/09/20 | 251 | 253 | 249 | 250 | 13,500 |
2016/09/16 | 251 | 253 | 248 | 252 | 27,100 |
2016/09/15 | 254 | 254 | 251 | 252 | 28,200 |
2016/09/14 | 263 | 263 | 254 | 254 | 39,100 |
2016/09/13 | 257 | 265 | 254 | 262 | 51,600 |
2016/09/12 | 259 | 259 | 253 | 253 | 34,400 |
2016/09/09 | 261 | 262 | 259 | 260 | 38,200 |
2016/09/08 | 266 | 267 | 259 | 260 | 33,900 |
2016/09/07 | 262 | 267 | 261 | 265 | 26,000 |
2016/09/06 | 258 | 265 | 256 | 264 | 34,300 |
2016/09/05 | 260 | 260 | 255 | 257 | 20,400 |
2016/09/02 | 256 | 262 | 256 | 256 | 14,300 |
2016/09/01 | 261 | 261 | 256 | 258 | 32,600 |
2016/08/31 | 261 | 261 | 257 | 261 | 14,500 |
2016/08/30 | 261 | 263 | 258 | 260 | 14,500 |
2016/08/29 | 260 | 260 | 255 | 259 | 22,900 |
2016/08/26 | 265 | 265 | 259 | 260 | 49,300 |
2016/08/25 | 268 | 272 | 264 | 264 | 38,200 |
2016/08/24 | 267 | 273 | 266 | 266 | 35,000 |
2016/08/23 | 265 | 279 | 263 | 270 | 53,600 |
2016/08/22 | 257 | 265 | 255 | 265 | 21,800 |
2016/08/19 | 259 | 260 | 254 | 255 | 35,900 |
2016/08/18 | 256 | 258 | 254 | 258 | 20,900 |
2016/08/17 | 253 | 258 | 253 | 256 | 79,200 |
2016/08/16 | 261 | 261 | 255 | 255 | 20,000 |
2016/08/15 | 256 | 264 | 256 | 259 | 24,500 |
2016/08/12 | 255 | 263 | 253 | 256 | 38,900 |
2016/08/10 | 256 | 260 | 251 | 256 | 30,700 |
2016/08/09 | 250 | 257 | 250 | 252 | 23,200 |
2016/08/08 | 254 | 256 | 249 | 251 | 21,500 |
2016/08/05 | 255 | 260 | 254 | 254 | 19,100 |
2016/08/04 | 260 | 262 | 256 | 257 | 19,600 |
2016/08/03 | 268 | 268 | 260 | 260 | 25,200 |
2016/08/02 | 259 | 275 | 259 | 269 | 64,800 |
2016/08/01 | 251 | 258 | 250 | 257 | 20,200 |
2016/07/29 | 252 | 255 | 244 | 250 | 49,900 |
2016/07/28 | 260 | 261 | 254 | 255 | 21,400 |
2016/07/27 | 261 | 261 | 255 | 256 | 45,400 |
2016/07/26 | 260 | 261 | 255 | 255 | 33,700 |
2016/07/25 | 264 | 268 | 261 | 261 | 47,100 |
2016/07/22 | 272 | 272 | 262 | 267 | 38,100 |
2016/07/21 | 272 | 273 | 264 | 273 | 41,600 |
2016/07/20 | 271 | 274 | 265 | 269 | 62,700 |
2016/07/19 | 279 | 281 | 268 | 271 | 94,300 |
2016/07/15 | 287 | 288 | 278 | 279 | 68,700 |
2016/07/14 | 282 | 296 | 279 | 288 | 129,000 |
2016/07/13 | 301 | 311 | 292 | 298 | 85,400 |
2016/07/12 | 301 | 307 | 297 | 301 | 90,600 |
2016/07/11 | 280 | 297 | 280 | 293 | 91,900 |
2016/07/08 | 285 | 290 | 273 | 276 | 97,900 |
2016/07/07 | 301 | 304 | 288 | 290 | 76,400 |
2016/07/06 | 304 | 307 | 291 | 306 | 92,900 |
2016/07/05 | 306 | 311 | 303 | 308 | 86,300 |
2016/07/04 | 310 | 328 | 305 | 314 | 166,900 |
2016/07/01 | 305 | 323 | 304 | 314 | 420,400 |
2016/06/30 | 273 | 320 | 273 | 296 | 551,500 |
2016/06/29 | 265 | 270 | 263 | 267 | 52,400 |
2016/06/28 | 254 | 261 | 248 | 257 | 87,400 |
2016/06/27 | 268 | 268 | 247 | 261 | 112,600 |
2016/06/24 | 290 | 297 | 210 | 244 | 295,200 |
2016/06/23 | 280 | 287 | 277 | 286 | 59,800 |
2016/06/22 | 288 | 296 | 279 | 285 | 46,200 |
2016/06/21 | 289 | 299 | 289 | 292 | 28,200 |
2016/06/20 | 283 | 300 | 283 | 296 | 64,300 |
2016/06/17 | 278 | 291 | 278 | 283 | 58,900 |
2016/06/16 | 296 | 308 | 257 | 278 | 211,400 |
2016/06/15 | 290 | 304 | 283 | 304 | 77,100 |
2016/06/14 | 315 | 317 | 284 | 290 | 208,800 |
2016/06/13 | 327 | 328 | 315 | 323 | 94,000 |
2016/06/10 | 334 | 337 | 326 | 336 | 54,600 |
2016/06/09 | 332 | 341 | 332 | 334 | 75,600 |
2016/06/08 | 337 | 339 | 329 | 339 | 134,800 |
2016/06/07 | 350 | 355 | 340 | 343 | 56,600 |
2016/06/06 | 345 | 348 | 327 | 346 | 268,100 |
2016/06/03 | 345 | 359 | 345 | 354 | 59,300 |
2016/06/02 | 356 | 364 | 345 | 350 | 189,000 |
2016/06/01 | 368 | 374 | 362 | 363 | 86,300 |
2016/05/31 | 361 | 379 | 361 | 376 | 87,700 |
2016/05/30 | 354 | 369 | 354 | 366 | 79,400 |
2016/05/27 | 356 | 361 | 352 | 356 | 65,700 |
2016/05/26 | 365 | 366 | 360 | 360 | 56,000 |
2016/05/25 | 366 | 371 | 363 | 366 | 56,600 |
2016/05/24 | 370 | 378 | 363 | 366 | 70,000 |
2016/05/23 | 368 | 377 | 367 | 374 | 64,300 |
2016/05/20 | 367 | 373 | 362 | 371 | 66,700 |
2016/05/19 | 368 | 378 | 361 | 363 | 106,700 |
2016/05/18 | 379 | 382 | 356 | 362 | 195,200 |
2016/05/17 | 355 | 388 | 355 | 381 | 229,700 |
2016/05/16 | 380 | 383 | 364 | 365 | 194,400 |
2016/05/13 | 387 | 394 | 374 | 389 | 155,300 |
2016/05/12 | 392 | 401 | 388 | 393 | 141,800 |
2016/05/11 | 385 | 403 | 385 | 396 | 206,600 |
2016/05/10 | 400 | 400 | 386 | 386 | 230,700 |
2016/05/09 | 381 | 414 | 381 | 404 | 324,700 |
2016/05/06 | 388 | 395 | 381 | 383 | 199,400 |
2016/05/02 | 377 | 397 | 374 | 389 | 255,800 |
2016/04/28 | 402 | 405 | 385 | 393 | 309,700 |
2016/04/27 | 412 | 415 | 396 | 406 | 351,100 |
2016/04/26 | 416 | 418 | 380 | 396 | 581,900 |
2016/04/25 | 430 | 437 | 416 | 420 | 488,600 |
2016/04/22 | 445 | 445 | 419 | 422 | 735,800 |
2016/04/21 | 448 | 457 | 434 | 448 | 835,500 |
2016/04/20 | 465 | 468 | 443 | 450 | 1,182,500 |
2016/04/19 | 461 | 470 | 430 | 455 | 3,260,300 |
2016/04/18 | 523 | 523 | 523 | 523 | 51,200 |
2016/04/15 | 647 | 665 | 615 | 623 | 570,400 |
2016/04/14 | 655 | 695 | 611 | 648 | 805,000 |
2016/04/13 | 672 | 690 | 640 | 649 | 673,900 |
2016/04/12 | 665 | 734 | 645 | 670 | 2,293,800 |
2016/04/11 | 650 | 655 | 626 | 650 | 591,100 |
2016/04/08 | 590 | 652 | 585 | 649 | 754,100 |
2016/04/07 | 622 | 622 | 584 | 596 | 338,800 |
2016/04/06 | 549 | 613 | 544 | 604 | 684,500 |
2016/04/05 | 625 | 636 | 569 | 573 | 695,900 |
2016/04/04 | 624 | 643 | 617 | 625 | 653,200 |
2016/04/01 | 610 | 634 | 598 | 634 | 499,400 |
2016/03/31 | 603 | 639 | 585 | 615 | 936,500 |
2016/03/30 | 579 | 599 | 563 | 599 | 804,200 |
2016/03/29 | 545 | 579 | 536 | 579 | 890,600 |
2016/03/28 | 540 | 544 | 521 | 539 | 320,300 |
2016/03/25 | 550 | 560 | 533 | 539 | 526,200 |
2016/03/24 | 520 | 555 | 515 | 552 | 931,400 |
2016/03/23 | 518 | 538 | 509 | 522 | 496,800 |
2016/03/22 | 505 | 525 | 494 | 522 | 461,100 |
2016/03/18 | 493 | 500 | 482 | 500 | 219,200 |
2016/03/17 | 507 | 516 | 492 | 495 | 358,200 |
2016/03/16 | 518 | 523 | 507 | 512 | 201,700 |
2016/03/15 | 510 | 527 | 500 | 514 | 387,700 |
2016/03/14 | 543 | 556 | 516 | 520 | 987,000 |
2016/03/11 | 490 | 529 | 488 | 526 | 683,200 |
2016/03/10 | 505 | 513 | 486 | 498 | 327,400 |
2016/03/09 | 482 | 502 | 473 | 498 | 370,000 |
2016/03/08 | 520 | 527 | 487 | 498 | 540,400 |
2016/03/07 | 525 | 536 | 500 | 521 | 830,100 |
2016/03/04 | 487 | 514 | 480 | 509 | 812,300 |
2016/03/03 | 470 | 480 | 451 | 477 | 742,700 |
2016/03/02 | 498 | 512 | 464 | 473 | 970,100 |
2016/03/01 | 498 | 548 | 489 | 490 | 1,889,400 |
2016/02/29 | 484 | 544 | 478 | 508 | 2,890,600 |
2016/02/26 | 476 | 488 | 455 | 468 | 722,300 |
2016/02/25 | 426 | 475 | 421 | 463 | 979,800 |
2016/02/24 | 422 | 451 | 418 | 431 | 222,700 |
2016/02/23 | 453 | 456 | 428 | 436 | 272,900 |
2016/02/22 | 424 | 454 | 423 | 447 | 437,200 |
2016/02/19 | 424 | 443 | 410 | 426 | 307,100 |
2016/02/18 | 439 | 453 | 418 | 427 | 725,100 |
2016/02/17 | 470 | 490 | 418 | 427 | 1,150,000 |
2016/02/16 | 383 | 462 | 383 | 449 | 722,400 |
2016/02/15 | 373 | 403 | 351 | 387 | 356,500 |
2016/02/12 | 350 | 359 | 325 | 333 | 457,900 |
2016/02/10 | 431 | 434 | 361 | 390 | 581,600 |
2016/02/09 | 426 | 439 | 423 | 423 | 232,700 |
2016/02/08 | 430 | 459 | 428 | 458 | 347,400 |
2016/02/05 | 415 | 440 | 405 | 438 | 385,300 |
2016/02/04 | 420 | 464 | 419 | 425 | 958,300 |
2016/02/03 | 436 | 442 | 416 | 420 | 284,900 |
2016/02/02 | 421 | 469 | 397 | 428 | 1,423,000 |
2016/02/01 | 425 | 446 | 425 | 426 | 665,000 |
2016/01/29 | 458 | 459 | 411 | 437 | 1,325,600 |
2016/01/28 | 482 | 501 | 456 | 470 | 3,573,200 |
2016/01/27 | 474 | 544 | 469 | 520 | 5,940,400 |
2016/01/26 | 435 | 525 | 430 | 469 | 9,059,900 |
2016/01/25 | 411 | 467 | 398 | 467 | 4,440,200 |
2016/01/22 | 390 | 434 | 374 | 387 | 5,641,300 |
2016/01/21 | 380 | 405 | 356 | 405 | 6,095,800 |
2016/01/20 | 350 | 363 | 307 | 325 | 1,406,900 |
2016/01/19 | 367 | 371 | 343 | 356 | 797,800 |
2016/01/18 | 374 | 386 | 352 | 375 | 1,497,300 |
2016/01/15 | 494 | 503 | 370 | 406 | 4,792,600 |
2016/01/14 | 382 | 446 | 375 | 446 | 6,303,500 |
2016/01/13 | 317 | 366 | 310 | 366 | 4,258,800 |
2016/01/12 | 290 | 297 | 279 | 286 | 245,300 |
2016/01/08 | 315 | 316 | 285 | 298 | 437,600 |
2016/01/07 | 291 | 318 | 288 | 314 | 824,600 |
2016/01/06 | 310 | 313 | 286 | 299 | 508,600 |
2016/01/05 | 319 | 332 | 298 | 314 | 1,799,500 |
2016/01/04 | 269 | 318 | 265 | 301 | 2,491,300 |