日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 315 330 310 322 48,800
2020/12/29 301 322 301 314 45,100
2020/12/28 303 307 302 302 36,300
2020/12/25 309 315 306 306 27,900
2020/12/24 301 313 296 312 96,300
2020/12/23 300 305 295 298 43,600
2020/12/22 310 314 301 301 92,000
2020/12/21 322 327 314 317 43,900
2020/12/18 327 329 324 324 17,800
2020/12/17 330 335 327 327 40,500
2020/12/16 328 333 328 332 11,100
2020/12/15 333 334 325 331 45,200
2020/12/14 332 338 327 331 30,900
2020/12/11 320 338 320 334 34,000
2020/12/10 320 322 318 318 17,300
2020/12/09 322 328 320 320 40,000
2020/12/08 322 326 319 322 18,700
2020/12/07 328 328 318 321 49,400
2020/12/04 337 338 328 329 53,600
2020/12/03 340 342 338 339 14,500
2020/12/02 338 341 335 339 12,400
2020/12/01 337 343 336 336 14,800
2020/11/30 340 341 336 338 10,300
2020/11/27 346 346 336 336 37,300
2020/11/26 336 348 336 344 33,100
2020/11/25 343 350 338 338 50,300
2020/11/24 336 345 335 344 27,900
2020/11/20 345 345 336 336 51,100
2020/11/19 346 352 344 344 58,700
2020/11/18 355 361 347 352 51,500
2020/11/17 340 362 334 357 82,300
2020/11/16 326 353 325 334 96,500
2020/11/13 330 331 325 330 29,100
2020/11/12 331 359 328 336 91,900
2020/11/11 338 342 322 334 55,500
2020/11/10 336 367 314 336 527,100
2020/11/09 319 319 309 310 28,500
2020/11/06 315 317 312 317 15,700
2020/11/05 315 318 313 315 19,600
2020/11/04 310 318 310 313 15,100
2020/11/02 309 312 304 310 21,000
2020/10/30 313 313 304 305 28,900
2020/10/29 315 316 304 313 57,700
2020/10/28 316 322 314 318 19,000
2020/10/27 320 321 315 318 37,900
2020/10/26 338 339 320 323 31,500
2020/10/23 330 336 325 336 28,100
2020/10/22 341 341 329 331 33,500
2020/10/21 337 343 337 341 8,200
2020/10/20 339 347 337 339 6,500
2020/10/19 332 344 329 343 23,900
2020/10/16 346 346 335 336 30,400
2020/10/15 360 360 346 349 30,000
2020/10/14 363 363 357 360 12,200
2020/10/13 366 368 360 361 27,800
2020/10/12 370 370 363 363 17,200
2020/10/09 363 370 355 369 32,300
2020/10/08 374 374 361 364 22,700
2020/10/07 368 371 358 367 17,600
2020/10/06 368 374 360 365 19,800
2020/10/05 350 363 350 360 17,000
2020/10/02 361 365 346 351 31,300
2020/09/30 370 370 359 360 21,800
2020/09/29 359 375 357 368 41,900
2020/09/28 356 360 343 351 40,800
2020/09/25 369 369 356 356 52,600
2020/09/24 378 378 359 369 49,600
2020/09/23 378 381 372 376 43,600
2020/09/18 378 379 373 379 19,400
2020/09/17 377 381 369 378 39,900
2020/09/16 381 388 375 379 36,800
2020/09/15 396 397 359 385 131,800
2020/09/14 388 397 380 395 95,100
2020/09/11 369 381 361 372 79,500
2020/09/10 382 390 371 371 81,200
2020/09/09 371 392 367 382 116,700
2020/09/08 377 392 353 379 482,800
2020/09/07 336 418 329 379 1,516,000
2020/09/04 335 339 331 338 18,400
2020/09/03 340 340 331 337 29,500
2020/09/02 345 345 335 336 26,300
2020/09/01 344 345 337 345 19,900
2020/08/31 332 344 332 344 18,200
2020/08/28 351 351 313 328 54,100
2020/08/27 354 354 346 348 23,000
2020/08/26 347 350 346 349 18,200
2020/08/25 351 352 344 347 59,300
2020/08/24 354 354 343 349 22,300
2020/08/21 353 358 349 352 31,300
2020/08/20 350 352 347 352 16,100
2020/08/19 346 352 345 352 26,400
2020/08/18 343 348 340 346 29,600
2020/08/17 348 348 336 344 27,500
2020/08/14 334 353 332 353 70,300
2020/08/13 338 339 329 334 27,700
2020/08/12 325 334 323 330 24,000
2020/08/11 325 328 321 328 23,400
2020/08/07 314 324 313 322 29,100
2020/08/06 318 323 314 316 20,600
2020/08/05 323 323 317 321 23,600
2020/08/04 301 318 301 318 46,200
2020/08/03 287 303 280 300 90,900
2020/07/31 309 314 293 295 87,400
2020/07/30 322 327 310 313 64,700
2020/07/29 327 329 315 322 68,900
2020/07/28 339 339 325 328 45,700
2020/07/27 340 340 333 338 15,600
2020/07/22 329 339 329 339 23,100
2020/07/21 332 335 327 331 36,300
2020/07/20 340 340 321 332 104,300
2020/07/17 356 359 337 338 126,700
2020/07/16 359 360 351 356 83,400
2020/07/15 337 364 337 364 102,300
2020/07/14 338 342 338 339 27,200
2020/07/13 340 346 336 341 56,600
2020/07/10 342 347 335 338 74,900
2020/07/09 358 360 342 342 118,300
2020/07/08 360 365 351 361 88,100
2020/07/07 350 362 349 362 115,900
2020/07/06 344 359 344 354 89,300
2020/07/03 356 364 340 344 217,200
2020/07/02 385 385 356 362 279,200
2020/07/01 361 422 360 381 1,538,200
2020/06/30 365 369 356 356 85,700
2020/06/29 378 378 354 355 196,800
2020/06/26 413 416 390 390 160,200
2020/06/25 410 421 405 405 164,000
2020/06/24 440 441 410 415 334,300
2020/06/23 481 490 444 448 1,179,500
2020/06/22 414 468 412 457 971,200
2020/06/19 399 412 396 408 101,300
2020/06/18 399 399 390 398 47,600
2020/06/17 386 399 378 399 64,100
2020/06/16 367 387 367 385 91,600
2020/06/15 389 389 352 353 141,100
2020/06/12 357 382 352 378 133,600
2020/06/11 401 412 387 388 152,300
2020/06/10 402 408 398 401 70,900
2020/06/09 396 405 394 402 109,600
2020/06/08 401 405 392 399 110,500
2020/06/05 391 401 384 399 64,200
2020/06/04 404 404 387 390 123,000
2020/06/03 406 408 394 401 82,400
2020/06/02 396 406 392 400 84,600
2020/06/01 405 405 390 393 124,600
2020/05/29 405 409 400 402 82,600
2020/05/28 420 421 398 404 125,900
2020/05/27 420 423 401 413 132,400
2020/05/26 430 455 407 412 568,600
2020/05/25 399 427 391 419 359,600
2020/05/22 382 396 380 392 96,000
2020/05/21 391 391 376 384 101,500
2020/05/20 375 384 375 379 54,500
2020/05/19 379 392 373 379 168,000
2020/05/18 359 367 353 365 53,100
2020/05/15 370 374 348 359 104,300
2020/05/14 402 415 362 362 331,100
2020/05/13 408 424 392 398 288,700
2020/05/12 393 434 367 415 781,100
2020/05/11 312 393 312 385 756,000
2020/05/08 318 325 310 313 156,300
2020/05/07 305 316 305 315 42,400
2020/05/01 310 317 304 310 67,200
2020/04/30 310 333 310 315 186,300
2020/04/28 292 310 285 310 73,600
2020/04/27 285 288 281 288 54,000
2020/04/24 288 288 280 280 36,900
2020/04/23 285 293 284 288 31,100
2020/04/22 293 294 281 285 70,300
2020/04/21 304 306 293 301 90,400
2020/04/20 303 308 297 302 99,400
2020/04/17 313 316 301 302 128,000
2020/04/16 315 321 306 310 67,200
2020/04/15 315 321 315 318 84,400
2020/04/14 316 331 315 331 70,400
2020/04/13 312 325 312 314 55,400
2020/04/10 331 335 315 318 99,400
2020/04/09 329 336 319 332 69,200
2020/04/08 312 333 300 333 83,000
2020/04/07 300 315 295 308 79,300
2020/04/06 275 294 270 294 78,100
2020/04/03 301 307 278 283 61,700
2020/04/02 303 304 293 297 29,600
2020/04/01 311 318 300 300 64,000
2020/03/31 324 325 311 312 77,700
2020/03/30 315 321 305 316 59,900
2020/03/27 328 328 312 328 100,400
2020/03/26 312 324 307 317 100,500
2020/03/25 370 371 325 336 154,800
2020/03/24 288 315 288 310 133,000
2020/03/23 277 284 268 279 70,500
2020/03/19 279 293 262 270 128,000
2020/03/18 281 295 273 283 135,600
2020/03/17 255 287 255 281 160,300
2020/03/16 289 298 272 275 185,200
2020/03/13 275 286 250 269 237,400
2020/03/12 321 331 299 305 211,200
2020/03/11 355 361 329 337 129,800
2020/03/10 318 348 303 343 190,600
2020/03/09 375 383 333 336 321,300
2020/03/06 409 410 391 397 68,300
2020/03/05 438 438 418 423 39,500
2020/03/04 410 437 410 430 66,500
2020/03/03 444 457 423 427 137,400
2020/03/02 398 454 397 441 130,700
2020/02/28 401 428 394 403 316,500
2020/02/27 493 493 438 441 231,300
2020/02/26 488 505 487 497 145,200
2020/02/25 510 522 505 505 132,700
2020/02/21 545 557 545 546 26,600
2020/02/20 565 573 547 547 52,800
2020/02/19 536 571 536 564 56,700
2020/02/18 551 551 539 541 68,900
2020/02/17 562 562 548 555 134,900
2020/02/14 588 588 566 580 131,200
2020/02/13 609 612 583 598 224,800
2020/02/12 584 595 583 594 39,800
2020/02/10 574 605 574 587 90,100
2020/02/07 586 588 576 581 62,800
2020/02/06 590 596 586 591 45,000
2020/02/05 588 596 583 585 59,500
2020/02/04 572 593 571 589 49,900
2020/02/03 555 581 552 574 91,800
2020/01/31 581 593 580 580 61,400
2020/01/30 596 605 567 575 155,400
2020/01/29 626 626 599 601 126,700
2020/01/28 594 619 594 617 89,400
2020/01/27 598 612 594 603 193,900
2020/01/24 636 637 620 628 136,600
2020/01/23 651 651 635 636 98,800
2020/01/22 652 673 646 652 153,300
2020/01/21 644 654 633 644 161,000
2020/01/20 653 657 633 642 183,400
2020/01/17 681 681 646 657 264,000
2020/01/16 693 693 660 675 240,700
2020/01/15 689 702 687 691 113,500
2020/01/14 711 720 675 696 851,500
2020/01/10 764 773 742 756 280,400
2020/01/09 780 788 765 770 195,100
2020/01/08 784 793 740 766 392,900
2020/01/07 763 805 759 793 454,400
2020/01/06 741 774 731 756 279,900

このページの先頭へ