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 |
---|---|---|---|---|---|
2021/12/30 | 365 | 374 | 357 | 359 | 51,100 |
2021/12/29 | 369 | 375 | 364 | 371 | 53,600 |
2021/12/28 | 362 | 369 | 355 | 369 | 85,800 |
2021/12/27 | 372 | 372 | 354 | 362 | 131,600 |
2021/12/24 | 345 | 361 | 345 | 350 | 112,700 |
2021/12/23 | 327 | 350 | 327 | 350 | 81,100 |
2021/12/22 | 325 | 328 | 323 | 327 | 32,600 |
2021/12/21 | 324 | 327 | 320 | 325 | 25,600 |
2021/12/20 | 325 | 326 | 318 | 319 | 37,600 |
2021/12/17 | 327 | 329 | 325 | 325 | 16,800 |
2021/12/16 | 334 | 335 | 330 | 332 | 23,600 |
2021/12/15 | 329 | 334 | 327 | 332 | 14,400 |
2021/12/14 | 333 | 336 | 322 | 329 | 48,100 |
2021/12/13 | 332 | 338 | 330 | 337 | 25,600 |
2021/12/10 | 337 | 337 | 331 | 331 | 9,900 |
2021/12/09 | 339 | 339 | 335 | 337 | 12,300 |
2021/12/08 | 340 | 343 | 334 | 336 | 33,400 |
2021/12/07 | 327 | 338 | 327 | 338 | 20,300 |
2021/12/06 | 331 | 331 | 327 | 327 | 8,300 |
2021/12/03 | 320 | 332 | 318 | 331 | 17,500 |
2021/12/02 | 323 | 327 | 320 | 320 | 39,300 |
2021/12/01 | 320 | 332 | 316 | 329 | 21,100 |
2021/11/30 | 323 | 332 | 319 | 319 | 32,100 |
2021/11/29 | 330 | 337 | 315 | 320 | 72,800 |
2021/11/26 | 350 | 350 | 336 | 342 | 56,500 |
2021/11/25 | 353 | 355 | 348 | 350 | 14,400 |
2021/11/24 | 360 | 362 | 349 | 353 | 63,000 |
2021/11/22 | 363 | 365 | 358 | 358 | 37,100 |
2021/11/19 | 361 | 367 | 357 | 366 | 43,200 |
2021/11/18 | 359 | 364 | 356 | 364 | 43,800 |
2021/11/17 | 357 | 369 | 350 | 364 | 93,900 |
2021/11/16 | 360 | 361 | 353 | 355 | 45,900 |
2021/11/15 | 358 | 362 | 353 | 356 | 98,600 |
2021/11/12 | 351 | 361 | 350 | 351 | 63,400 |
2021/11/11 | 358 | 358 | 347 | 350 | 54,600 |
2021/11/10 | 356 | 362 | 344 | 358 | 230,300 |
2021/11/09 | 388 | 388 | 357 | 361 | 224,000 |
2021/11/08 | 383 | 393 | 373 | 380 | 220,700 |
2021/11/05 | 378 | 393 | 366 | 375 | 477,200 |
2021/11/04 | 380 | 404 | 356 | 357 | 769,700 |
2021/11/02 | 351 | 378 | 348 | 364 | 375,900 |
2021/11/01 | 345 | 350 | 343 | 350 | 21,700 |
2021/10/29 | 345 | 347 | 344 | 345 | 7,300 |
2021/10/28 | 343 | 346 | 338 | 344 | 20,700 |
2021/10/27 | 343 | 343 | 338 | 343 | 9,600 |
2021/10/26 | 341 | 343 | 338 | 343 | 10,200 |
2021/10/25 | 340 | 341 | 335 | 341 | 8,500 |
2021/10/22 | 340 | 341 | 336 | 339 | 8,600 |
2021/10/21 | 344 | 349 | 339 | 340 | 15,500 |
2021/10/20 | 340 | 347 | 339 | 347 | 16,900 |
2021/10/19 | 344 | 344 | 339 | 340 | 40,100 |
2021/10/18 | 346 | 346 | 341 | 344 | 14,000 |
2021/10/15 | 347 | 347 | 338 | 346 | 10,500 |
2021/10/14 | 331 | 342 | 331 | 342 | 28,500 |
2021/10/13 | 330 | 335 | 328 | 328 | 15,600 |
2021/10/12 | 340 | 340 | 327 | 330 | 48,000 |
2021/10/11 | 346 | 347 | 340 | 340 | 34,800 |
2021/10/08 | 350 | 354 | 346 | 346 | 50,300 |
2021/10/07 | 363 | 363 | 338 | 350 | 56,300 |
2021/10/06 | 358 | 364 | 350 | 355 | 36,300 |
2021/10/05 | 362 | 362 | 350 | 360 | 42,100 |
2021/10/04 | 351 | 363 | 351 | 357 | 57,700 |
2021/10/01 | 350 | 356 | 346 | 350 | 26,600 |
2021/09/30 | 353 | 356 | 336 | 356 | 46,600 |
2021/09/29 | 346 | 357 | 345 | 353 | 31,600 |
2021/09/28 | 352 | 352 | 343 | 347 | 8,100 |
2021/09/27 | 350 | 354 | 344 | 347 | 54,800 |
2021/09/24 | 337 | 340 | 336 | 339 | 11,900 |
2021/09/22 | 335 | 337 | 327 | 335 | 13,600 |
2021/09/21 | 325 | 340 | 325 | 332 | 34,000 |
2021/09/17 | 330 | 333 | 326 | 333 | 4,700 |
2021/09/16 | 340 | 340 | 328 | 330 | 93,400 |
2021/09/15 | 331 | 342 | 330 | 342 | 49,700 |
2021/09/14 | 325 | 336 | 323 | 333 | 28,800 |
2021/09/13 | 325 | 326 | 321 | 323 | 13,800 |
2021/09/10 | 325 | 330 | 324 | 326 | 34,100 |
2021/09/09 | 331 | 333 | 325 | 325 | 18,800 |
2021/09/08 | 330 | 335 | 325 | 333 | 16,500 |
2021/09/07 | 330 | 330 | 322 | 330 | 36,500 |
2021/09/06 | 327 | 332 | 325 | 331 | 15,600 |
2021/09/03 | 322 | 326 | 321 | 323 | 18,100 |
2021/09/02 | 323 | 327 | 321 | 322 | 21,600 |
2021/09/01 | 316 | 330 | 313 | 329 | 63,700 |
2021/08/31 | 312 | 315 | 310 | 314 | 21,900 |
2021/08/30 | 311 | 314 | 308 | 310 | 16,600 |
2021/08/27 | 313 | 313 | 307 | 307 | 20,300 |
2021/08/26 | 313 | 313 | 308 | 312 | 18,300 |
2021/08/25 | 313 | 314 | 309 | 310 | 12,700 |
2021/08/24 | 315 | 316 | 309 | 313 | 24,300 |
2021/08/23 | 307 | 310 | 305 | 307 | 24,600 |
2021/08/20 | 308 | 310 | 306 | 306 | 19,200 |
2021/08/19 | 312 | 314 | 309 | 309 | 8,200 |
2021/08/18 | 309 | 312 | 308 | 312 | 10,900 |
2021/08/17 | 314 | 315 | 309 | 309 | 17,200 |
2021/08/16 | 319 | 319 | 312 | 315 | 14,100 |
2021/08/13 | 320 | 322 | 315 | 319 | 10,900 |
2021/08/12 | 320 | 323 | 319 | 322 | 11,500 |
2021/08/11 | 320 | 324 | 317 | 320 | 9,600 |
2021/08/10 | 315 | 325 | 309 | 322 | 18,700 |
2021/08/06 | 308 | 315 | 305 | 314 | 27,200 |
2021/08/05 | 310 | 313 | 309 | 310 | 23,800 |
2021/08/04 | 319 | 320 | 313 | 313 | 35,700 |
2021/08/03 | 323 | 324 | 320 | 320 | 3,500 |
2021/08/02 | 317 | 325 | 317 | 320 | 23,200 |
2021/07/30 | 324 | 324 | 318 | 319 | 14,000 |
2021/07/29 | 322 | 325 | 322 | 325 | 4,100 |
2021/07/28 | 325 | 327 | 320 | 321 | 32,100 |
2021/07/27 | 334 | 334 | 328 | 328 | 12,400 |
2021/07/26 | 332 | 332 | 328 | 330 | 14,800 |
2021/07/21 | 326 | 331 | 324 | 324 | 13,300 |
2021/07/20 | 324 | 329 | 323 | 327 | 13,000 |
2021/07/19 | 325 | 331 | 323 | 324 | 45,100 |
2021/07/16 | 334 | 335 | 330 | 334 | 37,200 |
2021/07/15 | 341 | 342 | 332 | 339 | 42,200 |
2021/07/14 | 338 | 349 | 331 | 343 | 95,200 |
2021/07/13 | 340 | 340 | 333 | 338 | 23,000 |
2021/07/12 | 339 | 339 | 334 | 335 | 16,800 |
2021/07/09 | 331 | 339 | 325 | 339 | 68,400 |
2021/07/08 | 342 | 344 | 337 | 339 | 23,800 |
2021/07/07 | 343 | 351 | 343 | 344 | 38,300 |
2021/07/06 | 350 | 355 | 342 | 351 | 30,100 |
2021/07/05 | 350 | 350 | 345 | 346 | 19,100 |
2021/07/02 | 351 | 354 | 345 | 349 | 29,200 |
2021/07/01 | 358 | 358 | 351 | 351 | 20,000 |
2021/06/30 | 353 | 361 | 349 | 358 | 58,800 |
2021/06/29 | 348 | 352 | 347 | 351 | 8,000 |
2021/06/28 | 349 | 354 | 346 | 350 | 24,000 |
2021/06/25 | 353 | 353 | 342 | 345 | 34,300 |
2021/06/24 | 351 | 351 | 345 | 345 | 35,100 |
2021/06/23 | 355 | 359 | 349 | 354 | 41,800 |
2021/06/22 | 355 | 363 | 350 | 358 | 83,100 |
2021/06/21 | 347 | 348 | 337 | 339 | 93,500 |
2021/06/18 | 382 | 382 | 350 | 355 | 189,300 |
2021/06/17 | 375 | 394 | 368 | 378 | 250,200 |
2021/06/16 | 378 | 378 | 373 | 374 | 18,000 |
2021/06/15 | 377 | 379 | 370 | 378 | 56,400 |
2021/06/14 | 377 | 385 | 372 | 380 | 72,500 |
2021/06/11 | 377 | 378 | 373 | 378 | 47,700 |
2021/06/10 | 377 | 377 | 369 | 377 | 72,400 |
2021/06/09 | 360 | 378 | 360 | 374 | 92,400 |
2021/06/08 | 356 | 362 | 354 | 362 | 42,500 |
2021/06/07 | 360 | 384 | 352 | 359 | 239,600 |
2021/06/04 | 372 | 372 | 357 | 360 | 90,800 |
2021/06/03 | 379 | 380 | 372 | 372 | 63,000 |
2021/06/02 | 372 | 387 | 367 | 374 | 280,000 |
2021/06/01 | 370 | 372 | 366 | 370 | 53,500 |
2021/05/31 | 364 | 379 | 364 | 372 | 174,200 |
2021/05/28 | 359 | 365 | 356 | 364 | 70,700 |
2021/05/27 | 365 | 367 | 351 | 355 | 112,200 |
2021/05/26 | 347 | 366 | 345 | 365 | 106,800 |
2021/05/25 | 347 | 348 | 339 | 348 | 47,800 |
2021/05/24 | 331 | 360 | 329 | 352 | 154,200 |
2021/05/21 | 330 | 332 | 327 | 327 | 15,800 |
2021/05/20 | 334 | 336 | 330 | 332 | 31,200 |
2021/05/19 | 314 | 333 | 314 | 330 | 62,800 |
2021/05/18 | 312 | 318 | 312 | 314 | 13,100 |
2021/05/17 | 315 | 315 | 310 | 314 | 16,200 |
2021/05/14 | 319 | 319 | 312 | 312 | 26,300 |
2021/05/13 | 310 | 314 | 310 | 311 | 19,000 |
2021/05/12 | 320 | 322 | 314 | 314 | 35,300 |
2021/05/11 | 323 | 325 | 319 | 319 | 40,900 |
2021/05/10 | 320 | 327 | 320 | 324 | 19,700 |
2021/05/07 | 320 | 323 | 315 | 322 | 32,200 |
2021/05/06 | 318 | 324 | 309 | 318 | 48,800 |
2021/04/30 | 318 | 320 | 317 | 317 | 22,800 |
2021/04/28 | 321 | 323 | 317 | 318 | 12,200 |
2021/04/27 | 323 | 323 | 316 | 321 | 32,800 |
2021/04/26 | 325 | 325 | 318 | 321 | 19,700 |
2021/04/23 | 323 | 324 | 320 | 320 | 11,000 |
2021/04/22 | 324 | 324 | 318 | 321 | 14,600 |
2021/04/21 | 325 | 328 | 318 | 319 | 53,600 |
2021/04/20 | 322 | 330 | 321 | 328 | 16,400 |
2021/04/19 | 326 | 328 | 319 | 327 | 34,900 |
2021/04/16 | 328 | 328 | 323 | 327 | 44,300 |
2021/04/15 | 340 | 342 | 332 | 332 | 56,700 |
2021/04/14 | 346 | 346 | 343 | 343 | 17,400 |
2021/04/13 | 344 | 345 | 343 | 344 | 15,700 |
2021/04/12 | 349 | 349 | 343 | 343 | 11,000 |
2021/04/09 | 349 | 349 | 346 | 347 | 26,100 |
2021/04/08 | 352 | 354 | 348 | 349 | 22,900 |
2021/04/07 | 355 | 357 | 352 | 354 | 32,200 |
2021/04/06 | 354 | 366 | 351 | 357 | 91,000 |
2021/04/05 | 350 | 354 | 348 | 352 | 26,900 |
2021/04/02 | 347 | 351 | 347 | 349 | 13,000 |
2021/04/01 | 348 | 349 | 346 | 346 | 12,300 |
2021/03/31 | 348 | 349 | 345 | 345 | 31,700 |
2021/03/30 | 352 | 352 | 348 | 349 | 8,400 |
2021/03/29 | 356 | 356 | 346 | 350 | 61,500 |
2021/03/26 | 350 | 355 | 350 | 351 | 20,400 |
2021/03/25 | 352 | 355 | 347 | 350 | 37,800 |
2021/03/24 | 366 | 366 | 346 | 351 | 127,500 |
2021/03/23 | 369 | 376 | 366 | 370 | 100,600 |
2021/03/22 | 373 | 375 | 365 | 369 | 54,900 |
2021/03/19 | 366 | 377 | 363 | 372 | 84,900 |
2021/03/18 | 365 | 370 | 361 | 366 | 142,900 |
2021/03/17 | 360 | 418 | 357 | 363 | 1,130,000 |
2021/03/16 | 365 | 367 | 353 | 357 | 113,900 |
2021/03/15 | 361 | 369 | 358 | 364 | 57,900 |
2021/03/12 | 361 | 361 | 355 | 358 | 21,400 |
2021/03/11 | 361 | 369 | 358 | 364 | 43,700 |
2021/03/10 | 351 | 363 | 346 | 362 | 59,500 |
2021/03/09 | 339 | 354 | 339 | 350 | 53,600 |
2021/03/08 | 345 | 348 | 339 | 339 | 40,500 |
2021/03/05 | 350 | 352 | 336 | 346 | 60,300 |
2021/03/04 | 362 | 366 | 347 | 350 | 85,300 |
2021/03/03 | 372 | 374 | 366 | 366 | 44,500 |
2021/03/02 | 383 | 409 | 365 | 374 | 736,100 |
2021/03/01 | 384 | 384 | 373 | 380 | 37,400 |
2021/02/26 | 373 | 379 | 369 | 377 | 53,000 |
2021/02/25 | 386 | 393 | 376 | 383 | 143,600 |
2021/02/24 | 382 | 392 | 365 | 380 | 238,700 |
2021/02/22 | 355 | 379 | 355 | 376 | 78,900 |
2021/02/19 | 353 | 357 | 350 | 352 | 26,900 |
2021/02/18 | 360 | 366 | 352 | 353 | 62,600 |
2021/02/17 | 345 | 360 | 345 | 358 | 103,000 |
2021/02/16 | 346 | 354 | 342 | 344 | 58,500 |
2021/02/15 | 349 | 351 | 343 | 348 | 44,400 |
2021/02/12 | 349 | 350 | 340 | 347 | 44,400 |
2021/02/10 | 338 | 353 | 338 | 348 | 52,700 |
2021/02/09 | 350 | 351 | 339 | 340 | 31,800 |
2021/02/08 | 347 | 349 | 341 | 349 | 67,900 |
2021/02/05 | 340 | 343 | 331 | 342 | 64,900 |
2021/02/04 | 339 | 347 | 336 | 336 | 21,700 |
2021/02/03 | 332 | 350 | 332 | 343 | 105,500 |
2021/02/02 | 321 | 328 | 317 | 328 | 21,300 |
2021/02/01 | 323 | 323 | 320 | 323 | 29,800 |
2021/01/29 | 334 | 340 | 325 | 328 | 27,800 |
2021/01/28 | 334 | 339 | 331 | 336 | 38,300 |
2021/01/27 | 342 | 344 | 338 | 342 | 25,500 |
2021/01/26 | 335 | 343 | 335 | 343 | 31,300 |
2021/01/25 | 326 | 342 | 326 | 340 | 53,900 |
2021/01/22 | 326 | 330 | 323 | 330 | 22,300 |
2021/01/21 | 320 | 332 | 320 | 330 | 64,900 |
2021/01/20 | 336 | 344 | 318 | 322 | 147,400 |
2021/01/19 | 310 | 317 | 308 | 315 | 15,100 |
2021/01/18 | 310 | 314 | 307 | 313 | 17,600 |
2021/01/15 | 309 | 315 | 306 | 310 | 25,600 |
2021/01/14 | 314 | 318 | 307 | 308 | 35,700 |
2021/01/13 | 312 | 315 | 311 | 314 | 11,200 |
2021/01/12 | 311 | 312 | 307 | 312 | 30,900 |
2021/01/08 | 311 | 316 | 311 | 313 | 18,200 |
2021/01/07 | 316 | 318 | 311 | 312 | 24,400 |
2021/01/06 | 319 | 320 | 313 | 314 | 18,000 |
2021/01/05 | 320 | 320 | 313 | 318 | 23,200 |
2021/01/04 | 320 | 325 | 312 | 320 | 36,300 |