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
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

このページの先頭へ