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 |
---|---|---|---|---|---|
2018/12/28 | 280 | 287 | 280 | 285 | 29,800 |
2018/12/27 | 300 | 300 | 287 | 288 | 31,900 |
2018/12/26 | 254 | 282 | 254 | 271 | 82,200 |
2018/12/25 | 245 | 260 | 245 | 248 | 168,600 |
2018/12/21 | 298 | 300 | 266 | 285 | 85,700 |
2018/12/20 | 310 | 310 | 297 | 300 | 48,600 |
2018/12/19 | 305 | 310 | 303 | 309 | 30,100 |
2018/12/18 | 315 | 315 | 306 | 306 | 48,400 |
2018/12/17 | 322 | 322 | 316 | 316 | 32,800 |
2018/12/14 | 328 | 328 | 322 | 323 | 26,000 |
2018/12/13 | 320 | 325 | 315 | 325 | 36,300 |
2018/12/12 | 317 | 320 | 316 | 320 | 24,600 |
2018/12/11 | 330 | 330 | 315 | 317 | 40,200 |
2018/12/10 | 332 | 333 | 322 | 322 | 31,200 |
2018/12/07 | 334 | 341 | 333 | 338 | 21,200 |
2018/12/06 | 344 | 345 | 335 | 336 | 29,300 |
2018/12/05 | 342 | 347 | 340 | 346 | 36,400 |
2018/12/04 | 359 | 361 | 350 | 350 | 33,300 |
2018/12/03 | 352 | 362 | 350 | 359 | 25,100 |
2018/11/30 | 355 | 355 | 347 | 351 | 11,400 |
2018/11/29 | 351 | 355 | 349 | 350 | 17,400 |
2018/11/28 | 347 | 353 | 346 | 353 | 24,400 |
2018/11/27 | 350 | 350 | 341 | 345 | 37,400 |
2018/11/26 | 335 | 345 | 330 | 343 | 36,900 |
2018/11/22 | 328 | 332 | 323 | 331 | 26,000 |
2018/11/21 | 322 | 338 | 315 | 328 | 66,700 |
2018/11/20 | 335 | 335 | 321 | 330 | 41,300 |
2018/11/19 | 335 | 342 | 329 | 340 | 51,900 |
2018/11/16 | 342 | 347 | 333 | 335 | 35,100 |
2018/11/15 | 345 | 349 | 343 | 345 | 10,700 |
2018/11/14 | 350 | 353 | 345 | 346 | 18,600 |
2018/11/13 | 349 | 355 | 342 | 354 | 23,900 |
2018/11/12 | 358 | 363 | 352 | 357 | 27,000 |
2018/11/09 | 369 | 371 | 356 | 361 | 32,200 |
2018/11/08 | 380 | 384 | 367 | 369 | 48,700 |
2018/11/07 | 372 | 382 | 367 | 377 | 56,500 |
2018/11/06 | 354 | 391 | 353 | 364 | 153,600 |
2018/11/05 | 353 | 358 | 350 | 351 | 20,600 |
2018/11/02 | 343 | 353 | 343 | 347 | 19,500 |
2018/11/01 | 338 | 347 | 338 | 347 | 14,100 |
2018/10/31 | 327 | 346 | 327 | 340 | 43,100 |
2018/10/30 | 317 | 333 | 308 | 324 | 70,400 |
2018/10/29 | 333 | 339 | 315 | 320 | 50,000 |
2018/10/26 | 370 | 373 | 329 | 337 | 68,800 |
2018/10/25 | 352 | 353 | 337 | 337 | 50,700 |
2018/10/24 | 365 | 370 | 355 | 358 | 36,000 |
2018/10/23 | 379 | 379 | 364 | 364 | 27,800 |
2018/10/22 | 377 | 379 | 376 | 377 | 14,700 |
2018/10/19 | 377 | 380 | 376 | 379 | 16,400 |
2018/10/18 | 380 | 382 | 377 | 381 | 32,400 |
2018/10/17 | 378 | 383 | 375 | 380 | 50,200 |
2018/10/16 | 375 | 375 | 367 | 370 | 33,000 |
2018/10/15 | 394 | 394 | 374 | 376 | 40,100 |
2018/10/12 | 365 | 383 | 365 | 377 | 65,400 |
2018/10/11 | 357 | 375 | 357 | 371 | 111,500 |
2018/10/10 | 390 | 392 | 385 | 389 | 20,900 |
2018/10/09 | 393 | 400 | 388 | 390 | 56,700 |
2018/10/05 | 400 | 403 | 400 | 401 | 36,000 |
2018/10/04 | 403 | 408 | 401 | 406 | 51,900 |
2018/10/03 | 411 | 411 | 404 | 405 | 50,700 |
2018/10/02 | 413 | 418 | 411 | 412 | 31,400 |
2018/10/01 | 413 | 418 | 411 | 414 | 23,300 |
2018/09/28 | 414 | 415 | 411 | 413 | 13,600 |
2018/09/27 | 420 | 426 | 411 | 411 | 31,000 |
2018/09/26 | 412 | 428 | 412 | 417 | 58,800 |
2018/09/25 | 413 | 414 | 408 | 414 | 14,600 |
2018/09/21 | 414 | 424 | 411 | 414 | 22,100 |
2018/09/20 | 416 | 416 | 410 | 413 | 19,800 |
2018/09/19 | 421 | 429 | 416 | 416 | 15,100 |
2018/09/18 | 415 | 421 | 407 | 418 | 34,000 |
2018/09/14 | 403 | 417 | 403 | 411 | 34,700 |
2018/09/13 | 403 | 409 | 403 | 407 | 27,100 |
2018/09/12 | 413 | 416 | 402 | 406 | 46,100 |
2018/09/11 | 412 | 413 | 404 | 413 | 25,800 |
2018/09/10 | 419 | 419 | 405 | 412 | 28,700 |
2018/09/07 | 415 | 421 | 412 | 419 | 49,300 |
2018/09/06 | 423 | 426 | 410 | 419 | 54,900 |
2018/09/05 | 443 | 443 | 421 | 422 | 81,700 |
2018/09/04 | 449 | 449 | 441 | 443 | 22,100 |
2018/09/03 | 453 | 453 | 445 | 445 | 61,100 |
2018/08/31 | 450 | 456 | 450 | 453 | 30,700 |
2018/08/30 | 457 | 466 | 456 | 457 | 72,200 |
2018/08/29 | 456 | 461 | 448 | 456 | 72,300 |
2018/08/28 | 476 | 476 | 452 | 456 | 114,200 |
2018/08/27 | 475 | 478 | 461 | 471 | 339,500 |
2018/08/24 | 403 | 474 | 403 | 455 | 999,400 |
2018/08/23 | 381 | 402 | 381 | 402 | 116,800 |
2018/08/22 | 363 | 397 | 363 | 384 | 161,400 |
2018/08/21 | 370 | 373 | 364 | 364 | 52,700 |
2018/08/20 | 370 | 374 | 370 | 373 | 25,700 |
2018/08/17 | 368 | 376 | 368 | 369 | 35,700 |
2018/08/16 | 379 | 380 | 367 | 367 | 51,800 |
2018/08/15 | 382 | 387 | 377 | 378 | 38,800 |
2018/08/14 | 386 | 386 | 381 | 384 | 33,800 |
2018/08/13 | 390 | 396 | 379 | 384 | 65,500 |
2018/08/10 | 398 | 399 | 393 | 396 | 27,800 |
2018/08/09 | 394 | 401 | 391 | 398 | 36,000 |
2018/08/08 | 390 | 393 | 386 | 393 | 40,000 |
2018/08/07 | 391 | 397 | 386 | 388 | 31,700 |
2018/08/06 | 390 | 392 | 386 | 391 | 21,900 |
2018/08/03 | 394 | 394 | 387 | 389 | 33,600 |
2018/08/02 | 389 | 401 | 389 | 392 | 73,600 |
2018/08/01 | 393 | 397 | 390 | 396 | 54,500 |
2018/07/31 | 401 | 403 | 393 | 397 | 61,200 |
2018/07/30 | 406 | 408 | 403 | 403 | 63,500 |
2018/07/27 | 408 | 411 | 405 | 409 | 52,100 |
2018/07/26 | 412 | 414 | 406 | 410 | 68,600 |
2018/07/25 | 411 | 416 | 407 | 416 | 49,400 |
2018/07/24 | 406 | 418 | 402 | 413 | 75,500 |
2018/07/23 | 407 | 415 | 405 | 407 | 51,000 |
2018/07/20 | 425 | 425 | 407 | 409 | 73,400 |
2018/07/19 | 402 | 421 | 401 | 419 | 107,200 |
2018/07/18 | 409 | 414 | 403 | 405 | 105,300 |
2018/07/17 | 411 | 419 | 407 | 412 | 158,500 |
2018/07/13 | 458 | 470 | 455 | 467 | 92,800 |
2018/07/12 | 453 | 467 | 451 | 453 | 56,900 |
2018/07/11 | 453 | 464 | 449 | 452 | 53,600 |
2018/07/10 | 462 | 471 | 455 | 455 | 51,200 |
2018/07/09 | 431 | 471 | 431 | 460 | 81,700 |
2018/07/06 | 415 | 443 | 415 | 438 | 86,200 |
2018/07/05 | 416 | 424 | 408 | 411 | 119,300 |
2018/07/04 | 428 | 431 | 412 | 415 | 67,300 |
2018/07/03 | 432 | 452 | 422 | 431 | 97,500 |
2018/07/02 | 448 | 454 | 427 | 432 | 54,700 |
2018/06/29 | 451 | 456 | 443 | 451 | 32,100 |
2018/06/28 | 447 | 462 | 444 | 451 | 49,300 |
2018/06/27 | 449 | 455 | 439 | 455 | 42,700 |
2018/06/26 | 430 | 444 | 422 | 435 | 86,800 |
2018/06/25 | 452 | 457 | 434 | 435 | 69,300 |
2018/06/22 | 468 | 468 | 456 | 460 | 39,900 |
2018/06/21 | 458 | 476 | 456 | 472 | 58,100 |
2018/06/20 | 450 | 460 | 428 | 459 | 147,700 |
2018/06/19 | 477 | 482 | 452 | 455 | 85,200 |
2018/06/18 | 489 | 493 | 479 | 480 | 57,500 |
2018/06/15 | 501 | 502 | 485 | 489 | 48,400 |
2018/06/14 | 502 | 506 | 494 | 497 | 53,200 |
2018/06/13 | 500 | 509 | 498 | 508 | 36,300 |
2018/06/12 | 488 | 505 | 487 | 502 | 54,500 |
2018/06/11 | 494 | 495 | 483 | 489 | 39,000 |
2018/06/08 | 485 | 496 | 482 | 496 | 37,500 |
2018/06/07 | 474 | 490 | 474 | 487 | 70,000 |
2018/06/06 | 475 | 478 | 462 | 474 | 82,400 |
2018/06/05 | 498 | 501 | 477 | 480 | 88,900 |
2018/06/04 | 505 | 506 | 497 | 497 | 59,600 |
2018/06/01 | 501 | 508 | 498 | 503 | 30,500 |
2018/05/31 | 502 | 514 | 500 | 504 | 42,700 |
2018/05/30 | 497 | 506 | 484 | 501 | 71,500 |
2018/05/29 | 517 | 518 | 500 | 506 | 89,400 |
2018/05/28 | 531 | 532 | 517 | 517 | 44,200 |
2018/05/25 | 539 | 548 | 531 | 531 | 77,800 |
2018/05/24 | 553 | 557 | 544 | 549 | 68,300 |
2018/05/23 | 561 | 570 | 555 | 556 | 56,700 |
2018/05/22 | 574 | 583 | 561 | 562 | 79,300 |
2018/05/21 | 552 | 586 | 552 | 571 | 205,100 |
2018/05/18 | 556 | 560 | 550 | 551 | 60,000 |
2018/05/17 | 562 | 562 | 548 | 556 | 30,300 |
2018/05/16 | 568 | 570 | 554 | 554 | 108,100 |
2018/05/15 | 563 | 586 | 551 | 577 | 186,800 |
2018/05/14 | 557 | 565 | 548 | 562 | 81,400 |
2018/05/11 | 543 | 560 | 543 | 547 | 77,200 |
2018/05/10 | 537 | 554 | 536 | 542 | 45,200 |
2018/05/09 | 547 | 550 | 533 | 533 | 68,800 |
2018/05/08 | 534 | 563 | 534 | 553 | 163,300 |
2018/05/07 | 523 | 537 | 523 | 537 | 45,400 |
2018/05/02 | 516 | 528 | 516 | 527 | 30,600 |
2018/05/01 | 526 | 526 | 514 | 519 | 31,100 |
2018/04/27 | 531 | 531 | 516 | 518 | 67,700 |
2018/04/26 | 539 | 543 | 522 | 523 | 100,100 |
2018/04/25 | 532 | 542 | 529 | 539 | 60,800 |
2018/04/24 | 542 | 550 | 535 | 538 | 69,700 |
2018/04/23 | 530 | 552 | 530 | 542 | 179,000 |
2018/04/20 | 513 | 562 | 512 | 546 | 454,700 |
2018/04/19 | 521 | 521 | 509 | 512 | 130,900 |
2018/04/18 | 515 | 525 | 510 | 511 | 135,600 |
2018/04/17 | 516 | 517 | 486 | 511 | 278,600 |
2018/04/16 | 533 | 539 | 492 | 498 | 553,800 |
2018/04/13 | 567 | 575 | 559 | 573 | 154,500 |
2018/04/12 | 561 | 576 | 561 | 565 | 111,900 |
2018/04/11 | 549 | 572 | 545 | 568 | 281,600 |
2018/04/10 | 582 | 586 | 549 | 551 | 556,400 |
2018/04/09 | 613 | 616 | 578 | 581 | 700,800 |
2018/04/06 | 655 | 659 | 633 | 643 | 264,000 |
2018/04/05 | 666 | 685 | 659 | 661 | 246,200 |
2018/04/04 | 694 | 719 | 657 | 661 | 792,600 |
2018/04/03 | 643 | 650 | 634 | 646 | 77,500 |
2018/04/02 | 666 | 672 | 646 | 653 | 123,500 |
2018/03/30 | 657 | 669 | 651 | 669 | 119,000 |
2018/03/29 | 645 | 653 | 635 | 652 | 88,500 |
2018/03/28 | 619 | 660 | 613 | 642 | 137,300 |
2018/03/27 | 641 | 648 | 627 | 629 | 67,100 |
2018/03/26 | 617 | 634 | 599 | 631 | 160,000 |
2018/03/23 | 640 | 648 | 623 | 627 | 221,400 |
2018/03/22 | 667 | 669 | 657 | 661 | 72,000 |
2018/03/20 | 653 | 672 | 651 | 667 | 109,300 |
2018/03/19 | 691 | 695 | 663 | 663 | 195,600 |
2018/03/16 | 716 | 730 | 689 | 691 | 240,400 |
2018/03/15 | 728 | 740 | 716 | 722 | 159,900 |
2018/03/14 | 722 | 747 | 712 | 734 | 200,100 |
2018/03/13 | 695 | 743 | 695 | 730 | 267,500 |
2018/03/12 | 712 | 723 | 693 | 702 | 228,600 |
2018/03/09 | 685 | 704 | 673 | 686 | 285,200 |
2018/03/08 | 688 | 694 | 672 | 675 | 142,400 |
2018/03/07 | 672 | 692 | 668 | 678 | 168,400 |
2018/03/06 | 667 | 700 | 665 | 680 | 173,300 |
2018/03/05 | 697 | 706 | 653 | 657 | 270,200 |
2018/03/02 | 676 | 705 | 673 | 694 | 174,600 |
2018/03/01 | 713 | 715 | 698 | 701 | 166,500 |
2018/02/28 | 711 | 737 | 710 | 721 | 167,100 |
2018/02/27 | 760 | 765 | 716 | 716 | 239,400 |
2018/02/26 | 744 | 752 | 732 | 745 | 176,900 |
2018/02/23 | 739 | 752 | 717 | 735 | 199,100 |
2018/02/22 | 746 | 760 | 736 | 747 | 116,800 |
2018/02/21 | 736 | 784 | 728 | 761 | 345,800 |
2018/02/20 | 738 | 758 | 730 | 735 | 174,500 |
2018/02/19 | 720 | 760 | 717 | 753 | 319,500 |
2018/02/16 | 725 | 746 | 717 | 722 | 344,200 |
2018/02/15 | 686 | 744 | 686 | 733 | 481,700 |
2018/02/14 | 682 | 705 | 657 | 675 | 197,500 |
2018/02/13 | 720 | 734 | 692 | 692 | 168,600 |
2018/02/09 | 661 | 725 | 661 | 711 | 315,000 |
2018/02/08 | 691 | 749 | 691 | 736 | 346,400 |
2018/02/07 | 746 | 748 | 701 | 701 | 303,600 |
2018/02/06 | 688 | 725 | 650 | 681 | 975,100 |
2018/02/05 | 754 | 779 | 740 | 769 | 560,800 |
2018/02/02 | 851 | 854 | 791 | 793 | 1,019,400 |
2018/02/01 | 833 | 868 | 811 | 864 | 683,400 |
2018/01/31 | 807 | 831 | 800 | 816 | 436,900 |
2018/01/30 | 854 | 868 | 808 | 832 | 657,900 |
2018/01/29 | 881 | 887 | 829 | 843 | 743,400 |
2018/01/26 | 900 | 905 | 873 | 884 | 625,500 |
2018/01/25 | 879 | 910 | 870 | 884 | 688,900 |
2018/01/24 | 887 | 915 | 861 | 878 | 1,004,500 |
2018/01/23 | 904 | 915 | 863 | 879 | 1,199,400 |
2018/01/22 | 889 | 965 | 872 | 909 | 2,300,700 |
2018/01/19 | 981 | 1,007 | 907 | 912 | 2,936,700 |
2018/01/18 | 999 | 1,042 | 930 | 952 | 7,521,300 |
2018/01/17 | 1,007 | 1,125 | 903 | 940 | 13,021,500 |
2018/01/16 | 950 | 1,012 | 871 | 1,012 | 6,947,400 |
2018/01/15 | 757 | 862 | 757 | 862 | 3,541,100 |
2018/01/12 | 701 | 734 | 696 | 712 | 1,223,900 |
2018/01/11 | 721 | 747 | 692 | 692 | 705,500 |
2018/01/10 | 705 | 725 | 694 | 715 | 613,800 |
2018/01/09 | 721 | 725 | 690 | 699 | 675,000 |
2018/01/05 | 706 | 747 | 702 | 725 | 664,500 |
2018/01/04 | 721 | 734 | 689 | 706 | 775,200 |