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 |
---|---|---|---|---|---|
2017/12/29 | 696 | 722 | 683 | 721 | 698,600 |
2017/12/28 | 679 | 725 | 660 | 691 | 1,301,000 |
2017/12/27 | 687 | 699 | 657 | 669 | 644,900 |
2017/12/26 | 645 | 684 | 645 | 671 | 620,500 |
2017/12/25 | 652 | 685 | 640 | 642 | 573,100 |
2017/12/22 | 653 | 679 | 643 | 665 | 407,800 |
2017/12/21 | 640 | 684 | 630 | 657 | 1,317,100 |
2017/12/20 | 645 | 653 | 620 | 630 | 769,100 |
2017/12/19 | 675 | 740 | 658 | 660 | 2,560,500 |
2017/12/18 | 674 | 700 | 652 | 656 | 603,600 |
2017/12/15 | 684 | 698 | 661 | 681 | 739,200 |
2017/12/14 | 699 | 734 | 667 | 688 | 1,463,800 |
2017/12/13 | 714 | 752 | 692 | 714 | 2,275,400 |
2017/12/12 | 782 | 808 | 696 | 729 | 5,195,600 |
2017/12/11 | 890 | 970 | 805 | 812 | 14,161,800 |
2017/12/08 | 895 | 970 | 782 | 820 | 14,889,500 |
2017/12/07 | 790 | 820 | 782 | 820 | 3,558,900 |
2017/12/06 | 620 | 620 | 620 | 620 | 69,700 |
2017/12/05 | 520 | 520 | 520 | 520 | 38,100 |
2017/12/04 | 440 | 440 | 440 | 440 | 135,200 |
2017/12/01 | 360 | 364 | 357 | 360 | 25,100 |
2017/11/30 | 360 | 363 | 358 | 360 | 43,300 |
2017/11/29 | 364 | 367 | 363 | 363 | 30,300 |
2017/11/28 | 362 | 370 | 357 | 366 | 143,100 |
2017/11/27 | 360 | 372 | 360 | 363 | 226,100 |
2017/11/24 | 347 | 356 | 346 | 355 | 109,700 |
2017/11/22 | 349 | 351 | 347 | 347 | 80,000 |
2017/11/21 | 336 | 348 | 335 | 348 | 67,600 |
2017/11/20 | 327 | 338 | 327 | 335 | 42,200 |
2017/11/17 | 327 | 328 | 322 | 327 | 38,300 |
2017/11/16 | 318 | 328 | 318 | 326 | 33,800 |
2017/11/15 | 331 | 331 | 319 | 320 | 73,500 |
2017/11/14 | 337 | 339 | 332 | 332 | 26,800 |
2017/11/13 | 337 | 340 | 335 | 337 | 41,900 |
2017/11/10 | 334 | 339 | 333 | 337 | 40,800 |
2017/11/09 | 343 | 343 | 332 | 338 | 42,700 |
2017/11/08 | 337 | 345 | 336 | 344 | 29,300 |
2017/11/07 | 335 | 339 | 332 | 335 | 46,200 |
2017/11/06 | 343 | 347 | 334 | 338 | 99,900 |
2017/11/02 | 350 | 352 | 341 | 343 | 56,300 |
2017/11/01 | 352 | 354 | 351 | 352 | 41,800 |
2017/10/31 | 353 | 355 | 348 | 350 | 44,500 |
2017/10/30 | 353 | 359 | 352 | 356 | 56,700 |
2017/10/27 | 353 | 357 | 349 | 354 | 85,800 |
2017/10/26 | 342 | 353 | 342 | 352 | 82,400 |
2017/10/25 | 350 | 356 | 344 | 344 | 108,200 |
2017/10/24 | 344 | 350 | 344 | 350 | 113,200 |
2017/10/23 | 348 | 354 | 340 | 347 | 79,600 |
2017/10/20 | 347 | 350 | 341 | 343 | 42,500 |
2017/10/19 | 347 | 357 | 341 | 343 | 141,700 |
2017/10/18 | 333 | 350 | 333 | 347 | 134,400 |
2017/10/17 | 327 | 345 | 327 | 334 | 132,000 |
2017/10/16 | 333 | 334 | 314 | 327 | 132,100 |
2017/10/13 | 345 | 347 | 332 | 335 | 281,400 |
2017/10/12 | 349 | 360 | 349 | 351 | 155,300 |
2017/10/11 | 348 | 353 | 344 | 346 | 116,600 |
2017/10/10 | 352 | 366 | 345 | 347 | 359,900 |
2017/10/06 | 378 | 397 | 352 | 354 | 3,551,500 |
2017/10/05 | 331 | 334 | 328 | 330 | 38,000 |
2017/10/04 | 333 | 334 | 330 | 334 | 39,900 |
2017/10/03 | 335 | 337 | 329 | 333 | 87,200 |
2017/10/02 | 327 | 336 | 325 | 336 | 141,500 |
2017/09/29 | 326 | 328 | 322 | 327 | 58,100 |
2017/09/28 | 323 | 328 | 317 | 328 | 67,300 |
2017/09/27 | 310 | 317 | 310 | 316 | 35,400 |
2017/09/26 | 312 | 312 | 309 | 312 | 21,200 |
2017/09/25 | 311 | 315 | 310 | 310 | 25,500 |
2017/09/22 | 318 | 318 | 310 | 311 | 36,100 |
2017/09/21 | 312 | 326 | 312 | 319 | 84,500 |
2017/09/20 | 313 | 315 | 312 | 312 | 31,000 |
2017/09/19 | 307 | 315 | 307 | 313 | 66,400 |
2017/09/15 | 303 | 307 | 301 | 305 | 45,500 |
2017/09/14 | 307 | 307 | 303 | 304 | 19,100 |
2017/09/13 | 310 | 311 | 303 | 306 | 55,900 |
2017/09/12 | 304 | 308 | 304 | 307 | 25,400 |
2017/09/11 | 305 | 308 | 299 | 303 | 39,900 |
2017/09/08 | 297 | 301 | 294 | 297 | 50,400 |
2017/09/07 | 302 | 305 | 297 | 299 | 33,800 |
2017/09/06 | 291 | 305 | 291 | 300 | 63,600 |
2017/09/05 | 311 | 312 | 290 | 299 | 150,300 |
2017/09/04 | 322 | 331 | 307 | 312 | 179,100 |
2017/09/01 | 343 | 344 | 330 | 330 | 189,000 |
2017/08/31 | 340 | 345 | 338 | 342 | 117,500 |
2017/08/30 | 326 | 344 | 322 | 344 | 288,900 |
2017/08/29 | 326 | 330 | 321 | 327 | 60,300 |
2017/08/28 | 316 | 338 | 316 | 334 | 104,400 |
2017/08/25 | 320 | 323 | 316 | 317 | 59,700 |
2017/08/24 | 311 | 322 | 311 | 320 | 80,100 |
2017/08/23 | 311 | 312 | 308 | 311 | 17,900 |
2017/08/22 | 311 | 312 | 307 | 309 | 24,600 |
2017/08/21 | 316 | 316 | 306 | 311 | 42,900 |
2017/08/18 | 312 | 317 | 312 | 314 | 19,100 |
2017/08/17 | 314 | 319 | 312 | 317 | 32,900 |
2017/08/16 | 309 | 313 | 309 | 312 | 22,700 |
2017/08/15 | 299 | 310 | 299 | 308 | 25,500 |
2017/08/14 | 301 | 303 | 298 | 300 | 33,500 |
2017/08/10 | 309 | 311 | 306 | 306 | 29,700 |
2017/08/09 | 315 | 315 | 307 | 309 | 41,200 |
2017/08/08 | 317 | 317 | 311 | 313 | 35,300 |
2017/08/07 | 308 | 318 | 305 | 318 | 87,000 |
2017/08/04 | 306 | 314 | 290 | 310 | 127,100 |
2017/08/03 | 315 | 319 | 306 | 309 | 52,300 |
2017/08/02 | 315 | 317 | 310 | 315 | 51,500 |
2017/08/01 | 325 | 326 | 315 | 315 | 89,100 |
2017/07/31 | 326 | 328 | 320 | 325 | 43,600 |
2017/07/28 | 340 | 341 | 325 | 328 | 120,500 |
2017/07/27 | 342 | 344 | 336 | 342 | 92,800 |
2017/07/26 | 339 | 340 | 333 | 339 | 49,600 |
2017/07/25 | 330 | 338 | 327 | 335 | 48,100 |
2017/07/24 | 334 | 334 | 325 | 330 | 59,200 |
2017/07/21 | 332 | 336 | 332 | 335 | 43,100 |
2017/07/20 | 343 | 343 | 331 | 334 | 81,600 |
2017/07/19 | 340 | 341 | 336 | 339 | 38,300 |
2017/07/18 | 345 | 347 | 335 | 341 | 84,200 |
2017/07/14 | 362 | 375 | 333 | 345 | 479,300 |
2017/07/13 | 355 | 367 | 349 | 365 | 170,300 |
2017/07/12 | 352 | 363 | 351 | 353 | 103,600 |
2017/07/11 | 347 | 351 | 345 | 350 | 37,900 |
2017/07/10 | 344 | 349 | 343 | 345 | 74,000 |
2017/07/07 | 343 | 347 | 341 | 344 | 88,800 |
2017/07/06 | 354 | 355 | 342 | 349 | 85,600 |
2017/07/05 | 349 | 361 | 345 | 354 | 132,500 |
2017/07/04 | 370 | 377 | 346 | 355 | 238,200 |
2017/07/03 | 349 | 365 | 349 | 365 | 273,600 |
2017/06/30 | 348 | 351 | 340 | 348 | 116,000 |
2017/06/29 | 360 | 360 | 344 | 348 | 173,000 |
2017/06/28 | 350 | 382 | 339 | 345 | 1,609,000 |
2017/06/27 | 325 | 329 | 323 | 325 | 96,300 |
2017/06/26 | 317 | 321 | 316 | 321 | 35,200 |
2017/06/23 | 329 | 333 | 314 | 316 | 102,100 |
2017/06/22 | 323 | 329 | 323 | 328 | 92,700 |
2017/06/21 | 316 | 326 | 315 | 325 | 97,800 |
2017/06/20 | 316 | 317 | 315 | 315 | 42,000 |
2017/06/19 | 316 | 319 | 315 | 316 | 32,900 |
2017/06/16 | 312 | 318 | 310 | 316 | 74,300 |
2017/06/15 | 316 | 318 | 311 | 315 | 41,800 |
2017/06/14 | 318 | 319 | 312 | 315 | 60,100 |
2017/06/13 | 318 | 320 | 314 | 317 | 72,200 |
2017/06/12 | 313 | 321 | 308 | 320 | 132,500 |
2017/06/09 | 315 | 320 | 311 | 320 | 52,100 |
2017/06/08 | 321 | 324 | 315 | 317 | 42,600 |
2017/06/07 | 324 | 328 | 319 | 321 | 81,100 |
2017/06/06 | 333 | 333 | 323 | 328 | 82,600 |
2017/06/05 | 323 | 332 | 315 | 330 | 181,300 |
2017/06/02 | 327 | 335 | 323 | 325 | 237,000 |
2017/06/01 | 328 | 341 | 322 | 323 | 601,800 |
2017/05/31 | 317 | 343 | 317 | 321 | 949,600 |
2017/05/30 | 305 | 318 | 300 | 318 | 330,100 |
2017/05/29 | 304 | 315 | 303 | 303 | 151,900 |
2017/05/26 | 299 | 311 | 297 | 304 | 223,400 |
2017/05/25 | 296 | 297 | 291 | 297 | 28,400 |
2017/05/24 | 292 | 296 | 289 | 296 | 28,700 |
2017/05/23 | 291 | 291 | 288 | 288 | 24,400 |
2017/05/22 | 292 | 295 | 291 | 292 | 27,700 |
2017/05/19 | 288 | 292 | 288 | 289 | 41,400 |
2017/05/18 | 285 | 290 | 284 | 290 | 45,200 |
2017/05/17 | 291 | 291 | 287 | 291 | 26,900 |
2017/05/16 | 290 | 292 | 287 | 291 | 37,100 |
2017/05/15 | 284 | 289 | 282 | 288 | 52,400 |
2017/05/12 | 284 | 306 | 282 | 285 | 368,300 |
2017/05/11 | 288 | 288 | 283 | 285 | 24,700 |
2017/05/10 | 284 | 286 | 280 | 283 | 48,100 |
2017/05/09 | 281 | 284 | 280 | 283 | 22,300 |
2017/05/08 | 282 | 283 | 278 | 282 | 31,600 |
2017/05/02 | 275 | 279 | 274 | 278 | 24,300 |
2017/05/01 | 279 | 279 | 274 | 275 | 46,500 |
2017/04/28 | 276 | 281 | 273 | 273 | 58,400 |
2017/04/27 | 274 | 276 | 271 | 276 | 35,900 |
2017/04/26 | 268 | 275 | 268 | 272 | 53,400 |
2017/04/25 | 266 | 268 | 265 | 267 | 45,900 |
2017/04/24 | 270 | 271 | 264 | 266 | 87,300 |
2017/04/21 | 273 | 276 | 271 | 271 | 21,600 |
2017/04/20 | 271 | 274 | 270 | 273 | 53,000 |
2017/04/19 | 274 | 275 | 270 | 271 | 49,800 |
2017/04/18 | 273 | 278 | 271 | 277 | 43,700 |
2017/04/17 | 271 | 279 | 266 | 269 | 82,300 |
2017/04/14 | 267 | 285 | 267 | 273 | 87,800 |
2017/04/13 | 260 | 273 | 257 | 272 | 143,300 |
2017/04/12 | 286 | 286 | 268 | 273 | 195,700 |
2017/04/11 | 293 | 300 | 285 | 289 | 193,800 |
2017/04/10 | 313 | 326 | 292 | 293 | 1,478,400 |
2017/04/07 | 269 | 274 | 266 | 273 | 24,200 |
2017/04/06 | 273 | 278 | 266 | 269 | 51,600 |
2017/04/05 | 275 | 278 | 271 | 274 | 17,300 |
2017/04/04 | 279 | 281 | 274 | 275 | 32,900 |
2017/04/03 | 279 | 282 | 277 | 279 | 16,600 |
2017/03/31 | 286 | 286 | 279 | 280 | 26,900 |
2017/03/30 | 278 | 287 | 278 | 283 | 23,100 |
2017/03/29 | 280 | 281 | 276 | 280 | 24,400 |
2017/03/28 | 279 | 279 | 276 | 278 | 15,500 |
2017/03/27 | 285 | 285 | 276 | 278 | 25,800 |
2017/03/24 | 282 | 282 | 276 | 281 | 16,700 |
2017/03/23 | 274 | 283 | 274 | 281 | 34,900 |
2017/03/22 | 283 | 283 | 273 | 274 | 79,200 |
2017/03/21 | 282 | 286 | 280 | 282 | 40,200 |
2017/03/17 | 291 | 294 | 285 | 286 | 71,700 |
2017/03/16 | 290 | 298 | 290 | 294 | 66,900 |
2017/03/15 | 299 | 300 | 291 | 292 | 47,200 |
2017/03/14 | 302 | 304 | 296 | 298 | 52,800 |
2017/03/13 | 308 | 310 | 302 | 304 | 44,400 |
2017/03/10 | 314 | 314 | 306 | 308 | 41,400 |
2017/03/09 | 312 | 314 | 310 | 313 | 52,000 |
2017/03/08 | 295 | 312 | 295 | 308 | 108,000 |
2017/03/07 | 295 | 298 | 291 | 295 | 50,400 |
2017/03/06 | 297 | 298 | 285 | 297 | 127,700 |
2017/03/03 | 308 | 309 | 296 | 300 | 75,500 |
2017/03/02 | 308 | 310 | 304 | 307 | 89,600 |
2017/03/01 | 316 | 316 | 306 | 307 | 93,500 |
2017/02/28 | 314 | 318 | 311 | 316 | 64,600 |
2017/02/27 | 320 | 320 | 311 | 313 | 118,700 |
2017/02/24 | 315 | 323 | 313 | 317 | 141,000 |
2017/02/23 | 311 | 320 | 309 | 314 | 147,100 |
2017/02/22 | 310 | 315 | 309 | 314 | 111,800 |
2017/02/21 | 315 | 319 | 311 | 312 | 76,800 |
2017/02/20 | 312 | 323 | 311 | 313 | 182,500 |
2017/02/17 | 307 | 312 | 306 | 310 | 63,200 |
2017/02/16 | 307 | 313 | 305 | 310 | 132,800 |
2017/02/15 | 305 | 311 | 304 | 304 | 87,100 |
2017/02/14 | 308 | 313 | 301 | 305 | 198,800 |
2017/02/13 | 314 | 315 | 305 | 306 | 157,700 |
2017/02/10 | 318 | 319 | 303 | 312 | 222,800 |
2017/02/09 | 320 | 329 | 314 | 316 | 267,500 |
2017/02/08 | 320 | 335 | 311 | 328 | 558,400 |
2017/02/07 | 331 | 352 | 313 | 315 | 1,298,100 |
2017/02/06 | 319 | 348 | 312 | 339 | 2,153,800 |
2017/02/03 | 295 | 310 | 291 | 309 | 340,300 |
2017/02/02 | 299 | 301 | 289 | 291 | 185,300 |
2017/02/01 | 298 | 299 | 292 | 296 | 100,900 |
2017/01/31 | 297 | 297 | 288 | 291 | 72,200 |
2017/01/30 | 299 | 299 | 292 | 295 | 55,300 |
2017/01/27 | 294 | 295 | 291 | 293 | 31,500 |
2017/01/26 | 292 | 296 | 288 | 295 | 81,200 |
2017/01/25 | 295 | 297 | 289 | 292 | 114,900 |
2017/01/24 | 283 | 294 | 279 | 288 | 141,700 |
2017/01/23 | 280 | 286 | 278 | 280 | 90,900 |
2017/01/20 | 283 | 289 | 278 | 278 | 144,100 |
2017/01/19 | 287 | 298 | 281 | 285 | 177,600 |
2017/01/18 | 279 | 304 | 276 | 282 | 300,500 |
2017/01/17 | 297 | 297 | 272 | 278 | 352,900 |
2017/01/16 | 276 | 320 | 272 | 297 | 2,190,300 |
2017/01/13 | 275 | 291 | 272 | 280 | 606,800 |
2017/01/12 | 302 | 349 | 282 | 294 | 3,039,500 |
2017/01/11 | 292 | 343 | 289 | 300 | 2,168,300 |
2017/01/10 | 262 | 333 | 261 | 315 | 2,882,100 |
2017/01/06 | 258 | 263 | 258 | 260 | 20,600 |
2017/01/05 | 260 | 262 | 260 | 261 | 35,200 |
2017/01/04 | 262 | 262 | 260 | 261 | 27,900 |