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 |
---|---|---|---|---|---|
2019/12/30 | 728 | 770 | 720 | 761 | 334,000 |
2019/12/27 | 745 | 745 | 726 | 728 | 187,100 |
2019/12/26 | 723 | 745 | 719 | 738 | 403,200 |
2019/12/25 | 692 | 723 | 691 | 723 | 447,400 |
2019/12/24 | 675 | 691 | 674 | 688 | 89,900 |
2019/12/23 | 695 | 702 | 670 | 677 | 146,700 |
2019/12/20 | 675 | 692 | 661 | 690 | 124,500 |
2019/12/19 | 662 | 668 | 656 | 666 | 41,500 |
2019/12/18 | 674 | 678 | 647 | 656 | 131,500 |
2019/12/17 | 666 | 679 | 661 | 677 | 37,900 |
2019/12/16 | 664 | 687 | 664 | 670 | 60,100 |
2019/12/13 | 685 | 693 | 660 | 664 | 179,600 |
2019/12/12 | 705 | 709 | 681 | 693 | 193,700 |
2019/12/11 | 692 | 700 | 681 | 700 | 85,500 |
2019/12/10 | 679 | 696 | 672 | 692 | 78,600 |
2019/12/09 | 689 | 701 | 678 | 682 | 127,200 |
2019/12/06 | 666 | 675 | 665 | 669 | 54,000 |
2019/12/05 | 678 | 681 | 665 | 666 | 96,000 |
2019/12/04 | 687 | 690 | 674 | 677 | 99,700 |
2019/12/03 | 686 | 699 | 681 | 696 | 87,300 |
2019/12/02 | 690 | 717 | 682 | 701 | 274,700 |
2019/11/29 | 669 | 684 | 661 | 673 | 100,100 |
2019/11/28 | 699 | 702 | 669 | 669 | 241,800 |
2019/11/27 | 697 | 705 | 682 | 698 | 224,200 |
2019/11/26 | 678 | 700 | 672 | 696 | 377,700 |
2019/11/25 | 652 | 672 | 642 | 668 | 160,700 |
2019/11/22 | 645 | 663 | 632 | 658 | 173,300 |
2019/11/21 | 650 | 665 | 644 | 649 | 317,500 |
2019/11/20 | 623 | 648 | 617 | 643 | 327,100 |
2019/11/19 | 611 | 618 | 609 | 613 | 77,000 |
2019/11/18 | 595 | 610 | 588 | 605 | 126,400 |
2019/11/15 | 581 | 589 | 575 | 589 | 46,000 |
2019/11/14 | 590 | 597 | 581 | 585 | 60,400 |
2019/11/13 | 583 | 588 | 563 | 587 | 172,100 |
2019/11/12 | 591 | 593 | 583 | 584 | 44,800 |
2019/11/11 | 595 | 601 | 584 | 592 | 53,100 |
2019/11/08 | 589 | 598 | 579 | 594 | 60,500 |
2019/11/07 | 576 | 590 | 574 | 585 | 68,300 |
2019/11/06 | 596 | 596 | 581 | 586 | 99,200 |
2019/11/05 | 609 | 610 | 593 | 600 | 67,100 |
2019/11/01 | 600 | 607 | 584 | 606 | 128,000 |
2019/10/31 | 630 | 641 | 603 | 605 | 206,300 |
2019/10/30 | 619 | 629 | 613 | 624 | 164,600 |
2019/10/29 | 618 | 625 | 607 | 614 | 102,400 |
2019/10/28 | 610 | 622 | 602 | 622 | 89,600 |
2019/10/25 | 615 | 621 | 596 | 608 | 110,400 |
2019/10/24 | 623 | 624 | 603 | 620 | 143,500 |
2019/10/23 | 589 | 616 | 586 | 610 | 173,100 |
2019/10/21 | 597 | 600 | 580 | 596 | 282,300 |
2019/10/18 | 635 | 642 | 601 | 605 | 464,900 |
2019/10/17 | 645 | 663 | 636 | 652 | 171,100 |
2019/10/16 | 640 | 658 | 635 | 646 | 156,200 |
2019/10/15 | 658 | 662 | 615 | 647 | 346,200 |
2019/10/11 | 688 | 700 | 649 | 658 | 423,900 |
2019/10/10 | 685 | 749 | 685 | 707 | 928,100 |
2019/10/09 | 704 | 715 | 680 | 681 | 449,900 |
2019/10/08 | 682 | 703 | 661 | 694 | 514,100 |
2019/10/07 | 714 | 737 | 671 | 686 | 2,064,100 |
2019/10/04 | 641 | 641 | 641 | 641 | 41,300 |
2019/10/03 | 538 | 546 | 538 | 541 | 31,600 |
2019/10/02 | 538 | 556 | 534 | 548 | 140,500 |
2019/10/01 | 529 | 544 | 526 | 544 | 43,900 |
2019/09/30 | 527 | 531 | 521 | 525 | 27,100 |
2019/09/27 | 524 | 524 | 513 | 521 | 48,100 |
2019/09/26 | 520 | 538 | 520 | 525 | 37,900 |
2019/09/25 | 529 | 529 | 516 | 523 | 32,200 |
2019/09/24 | 520 | 535 | 518 | 531 | 25,700 |
2019/09/20 | 530 | 538 | 515 | 526 | 89,200 |
2019/09/19 | 540 | 543 | 531 | 532 | 45,300 |
2019/09/18 | 548 | 555 | 538 | 538 | 37,700 |
2019/09/17 | 544 | 547 | 540 | 546 | 25,200 |
2019/09/13 | 549 | 550 | 541 | 546 | 23,400 |
2019/09/12 | 554 | 554 | 542 | 549 | 37,100 |
2019/09/11 | 550 | 556 | 540 | 548 | 33,100 |
2019/09/10 | 560 | 560 | 545 | 546 | 24,900 |
2019/09/09 | 540 | 564 | 540 | 557 | 38,600 |
2019/09/06 | 569 | 569 | 537 | 540 | 63,400 |
2019/09/05 | 564 | 572 | 558 | 562 | 67,300 |
2019/09/04 | 566 | 566 | 545 | 558 | 69,000 |
2019/09/03 | 540 | 565 | 533 | 559 | 77,100 |
2019/09/02 | 532 | 543 | 529 | 542 | 48,900 |
2019/08/30 | 534 | 541 | 530 | 538 | 53,600 |
2019/08/29 | 528 | 534 | 522 | 530 | 40,800 |
2019/08/28 | 516 | 525 | 513 | 522 | 33,400 |
2019/08/27 | 508 | 518 | 503 | 515 | 40,600 |
2019/08/26 | 517 | 535 | 502 | 506 | 81,100 |
2019/08/23 | 518 | 537 | 515 | 527 | 71,200 |
2019/08/22 | 512 | 521 | 508 | 513 | 31,400 |
2019/08/21 | 521 | 521 | 505 | 513 | 61,600 |
2019/08/20 | 530 | 533 | 515 | 521 | 66,900 |
2019/08/19 | 528 | 538 | 525 | 529 | 33,900 |
2019/08/16 | 532 | 538 | 525 | 530 | 30,100 |
2019/08/15 | 530 | 546 | 522 | 538 | 101,400 |
2019/08/14 | 568 | 573 | 552 | 553 | 87,000 |
2019/08/13 | 550 | 566 | 543 | 563 | 46,600 |
2019/08/09 | 547 | 567 | 538 | 559 | 122,400 |
2019/08/08 | 525 | 552 | 522 | 546 | 107,600 |
2019/08/07 | 529 | 535 | 527 | 530 | 66,500 |
2019/08/06 | 504 | 535 | 500 | 535 | 174,400 |
2019/08/05 | 547 | 566 | 518 | 534 | 137,100 |
2019/08/02 | 550 | 564 | 546 | 556 | 98,600 |
2019/08/01 | 557 | 570 | 541 | 563 | 139,400 |
2019/07/31 | 570 | 573 | 551 | 567 | 139,100 |
2019/07/30 | 588 | 588 | 556 | 563 | 390,800 |
2019/07/29 | 549 | 607 | 547 | 583 | 1,838,700 |
2019/07/26 | 510 | 580 | 506 | 542 | 1,411,800 |
2019/07/25 | 486 | 513 | 481 | 512 | 305,300 |
2019/07/24 | 496 | 501 | 477 | 491 | 236,700 |
2019/07/23 | 493 | 518 | 491 | 496 | 451,900 |
2019/07/22 | 486 | 498 | 482 | 485 | 150,400 |
2019/07/19 | 473 | 528 | 473 | 496 | 1,224,300 |
2019/07/18 | 493 | 498 | 466 | 477 | 513,600 |
2019/07/17 | 498 | 529 | 483 | 503 | 3,535,200 |
2019/07/16 | 462 | 462 | 462 | 462 | 90,400 |
2019/07/12 | 386 | 391 | 374 | 382 | 54,500 |
2019/07/11 | 389 | 398 | 380 | 385 | 64,900 |
2019/07/10 | 373 | 395 | 371 | 378 | 89,900 |
2019/07/09 | 374 | 374 | 370 | 373 | 20,400 |
2019/07/08 | 372 | 373 | 370 | 370 | 17,100 |
2019/07/05 | 371 | 373 | 366 | 372 | 26,500 |
2019/07/04 | 371 | 372 | 370 | 371 | 9,600 |
2019/07/03 | 371 | 372 | 366 | 371 | 20,000 |
2019/07/02 | 374 | 374 | 368 | 372 | 15,300 |
2019/07/01 | 373 | 374 | 369 | 370 | 31,500 |
2019/06/28 | 366 | 371 | 364 | 367 | 17,800 |
2019/06/27 | 368 | 369 | 360 | 365 | 24,300 |
2019/06/26 | 370 | 370 | 355 | 360 | 27,700 |
2019/06/25 | 370 | 375 | 364 | 365 | 30,600 |
2019/06/24 | 367 | 372 | 367 | 371 | 9,500 |
2019/06/21 | 372 | 374 | 363 | 366 | 28,500 |
2019/06/20 | 372 | 375 | 368 | 373 | 31,300 |
2019/06/19 | 370 | 375 | 365 | 368 | 29,100 |
2019/06/18 | 377 | 377 | 365 | 367 | 29,500 |
2019/06/17 | 375 | 380 | 372 | 379 | 25,500 |
2019/06/14 | 364 | 375 | 364 | 374 | 29,600 |
2019/06/13 | 369 | 371 | 362 | 368 | 19,900 |
2019/06/12 | 371 | 373 | 366 | 369 | 14,200 |
2019/06/11 | 361 | 375 | 358 | 372 | 56,400 |
2019/06/10 | 356 | 366 | 355 | 361 | 21,700 |
2019/06/07 | 350 | 361 | 345 | 355 | 39,600 |
2019/06/06 | 346 | 363 | 345 | 352 | 44,900 |
2019/06/05 | 354 | 355 | 344 | 344 | 41,200 |
2019/06/04 | 338 | 348 | 337 | 347 | 15,500 |
2019/06/03 | 341 | 348 | 337 | 338 | 43,400 |
2019/05/31 | 361 | 365 | 346 | 346 | 32,400 |
2019/05/30 | 366 | 373 | 360 | 360 | 33,400 |
2019/05/29 | 373 | 376 | 363 | 369 | 35,900 |
2019/05/28 | 365 | 379 | 364 | 374 | 85,000 |
2019/05/27 | 366 | 367 | 354 | 361 | 25,900 |
2019/05/24 | 353 | 369 | 352 | 364 | 74,300 |
2019/05/23 | 353 | 359 | 349 | 356 | 24,600 |
2019/05/22 | 347 | 364 | 346 | 358 | 73,800 |
2019/05/21 | 346 | 351 | 338 | 344 | 59,300 |
2019/05/20 | 344 | 360 | 343 | 345 | 42,900 |
2019/05/17 | 336 | 351 | 336 | 342 | 70,100 |
2019/05/16 | 346 | 353 | 332 | 338 | 101,400 |
2019/05/15 | 351 | 355 | 347 | 349 | 32,500 |
2019/05/14 | 340 | 355 | 338 | 352 | 79,200 |
2019/05/13 | 366 | 366 | 348 | 356 | 127,200 |
2019/05/10 | 358 | 372 | 352 | 360 | 125,700 |
2019/05/09 | 373 | 377 | 355 | 359 | 140,300 |
2019/05/08 | 355 | 386 | 350 | 365 | 338,900 |
2019/05/07 | 365 | 366 | 347 | 353 | 251,000 |
2019/04/26 | 374 | 390 | 363 | 373 | 758,000 |
2019/04/25 | 352 | 409 | 350 | 386 | 1,552,800 |
2019/04/24 | 353 | 356 | 346 | 348 | 106,400 |
2019/04/23 | 339 | 352 | 337 | 350 | 101,100 |
2019/04/22 | 349 | 354 | 339 | 341 | 142,200 |
2019/04/19 | 341 | 355 | 339 | 344 | 186,100 |
2019/04/18 | 350 | 350 | 336 | 337 | 217,100 |
2019/04/17 | 355 | 358 | 348 | 350 | 238,800 |
2019/04/16 | 368 | 375 | 356 | 360 | 878,400 |
2019/04/15 | 401 | 414 | 395 | 411 | 272,100 |
2019/04/12 | 410 | 411 | 388 | 395 | 380,100 |
2019/04/11 | 418 | 422 | 407 | 411 | 189,200 |
2019/04/10 | 406 | 424 | 404 | 423 | 221,800 |
2019/04/09 | 421 | 427 | 408 | 411 | 296,900 |
2019/04/08 | 434 | 436 | 400 | 420 | 674,400 |
2019/04/05 | 425 | 443 | 404 | 419 | 1,117,400 |
2019/04/04 | 469 | 474 | 406 | 411 | 2,192,600 |
2019/04/03 | 450 | 498 | 439 | 463 | 7,054,600 |
2019/04/02 | 419 | 419 | 419 | 419 | 98,300 |
2019/04/01 | 319 | 375 | 314 | 339 | 2,582,800 |
2019/03/29 | 322 | 323 | 315 | 316 | 25,300 |
2019/03/28 | 316 | 326 | 311 | 320 | 37,900 |
2019/03/27 | 312 | 318 | 312 | 318 | 22,700 |
2019/03/26 | 313 | 315 | 308 | 308 | 24,100 |
2019/03/25 | 306 | 315 | 305 | 309 | 49,400 |
2019/03/22 | 318 | 327 | 316 | 317 | 54,300 |
2019/03/20 | 310 | 318 | 308 | 315 | 59,600 |
2019/03/19 | 308 | 324 | 305 | 312 | 89,700 |
2019/03/18 | 303 | 309 | 300 | 309 | 21,100 |
2019/03/15 | 307 | 310 | 298 | 300 | 43,400 |
2019/03/14 | 311 | 312 | 307 | 307 | 42,300 |
2019/03/13 | 296 | 317 | 296 | 307 | 58,500 |
2019/03/12 | 293 | 305 | 287 | 300 | 100,900 |
2019/03/11 | 311 | 311 | 286 | 290 | 150,900 |
2019/03/08 | 329 | 329 | 303 | 304 | 192,700 |
2019/03/07 | 301 | 363 | 300 | 323 | 711,300 |
2019/03/06 | 303 | 305 | 300 | 300 | 22,500 |
2019/03/05 | 308 | 309 | 304 | 304 | 32,700 |
2019/03/04 | 315 | 315 | 308 | 310 | 59,800 |
2019/03/01 | 316 | 317 | 312 | 315 | 36,100 |
2019/02/28 | 316 | 320 | 316 | 316 | 10,100 |
2019/02/27 | 316 | 318 | 314 | 318 | 19,400 |
2019/02/26 | 321 | 321 | 315 | 318 | 32,200 |
2019/02/25 | 318 | 321 | 315 | 321 | 33,900 |
2019/02/22 | 320 | 321 | 314 | 318 | 62,900 |
2019/02/21 | 326 | 326 | 320 | 321 | 55,700 |
2019/02/20 | 333 | 333 | 326 | 326 | 63,100 |
2019/02/19 | 333 | 335 | 330 | 331 | 42,100 |
2019/02/18 | 332 | 335 | 327 | 331 | 54,800 |
2019/02/15 | 327 | 330 | 326 | 328 | 38,100 |
2019/02/14 | 325 | 332 | 321 | 331 | 46,700 |
2019/02/13 | 325 | 327 | 320 | 320 | 37,700 |
2019/02/12 | 325 | 326 | 317 | 324 | 41,700 |
2019/02/08 | 330 | 331 | 314 | 326 | 74,800 |
2019/02/07 | 355 | 356 | 339 | 340 | 83,700 |
2019/02/06 | 337 | 357 | 331 | 357 | 128,400 |
2019/02/05 | 341 | 347 | 331 | 338 | 69,600 |
2019/02/04 | 321 | 338 | 321 | 338 | 78,900 |
2019/02/01 | 321 | 323 | 317 | 320 | 21,500 |
2019/01/31 | 316 | 322 | 315 | 321 | 22,500 |
2019/01/30 | 322 | 323 | 315 | 316 | 31,800 |
2019/01/29 | 313 | 322 | 313 | 319 | 16,300 |
2019/01/28 | 320 | 324 | 314 | 315 | 23,300 |
2019/01/25 | 323 | 326 | 319 | 321 | 25,300 |
2019/01/24 | 321 | 321 | 314 | 319 | 8,500 |
2019/01/23 | 319 | 321 | 311 | 317 | 32,700 |
2019/01/22 | 327 | 329 | 322 | 325 | 30,000 |
2019/01/21 | 330 | 335 | 326 | 326 | 35,400 |
2019/01/18 | 328 | 340 | 324 | 327 | 75,300 |
2019/01/17 | 306 | 345 | 306 | 333 | 157,700 |
2019/01/16 | 307 | 307 | 303 | 304 | 10,000 |
2019/01/15 | 306 | 309 | 302 | 303 | 33,700 |
2019/01/11 | 311 | 315 | 308 | 313 | 26,300 |
2019/01/10 | 312 | 312 | 305 | 308 | 21,500 |
2019/01/09 | 308 | 316 | 303 | 312 | 36,900 |
2019/01/08 | 302 | 308 | 300 | 304 | 33,600 |
2019/01/07 | 304 | 304 | 297 | 302 | 15,400 |
2019/01/04 | 275 | 291 | 272 | 288 | 38,900 |