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
2022/12/30 390 392 380 392 17,300
2022/12/29 380 386 377 384 8,700
2022/12/28 387 387 380 382 32,900
2022/12/27 388 395 383 390 43,100
2022/12/26 390 392 384 388 32,800
2022/12/23 371 389 369 389 59,200
2022/12/22 376 380 371 379 37,200
2022/12/21 377 382 367 377 140,300
2022/12/20 383 393 366 377 138,300
2022/12/19 401 401 384 387 92,900
2022/12/16 405 406 402 404 33,800
2022/12/15 407 410 406 407 15,100
2022/12/14 412 414 406 407 23,300
2022/12/13 409 413 404 411 55,200
2022/12/12 416 417 408 409 39,800
2022/12/09 419 419 410 417 41,700
2022/12/08 418 418 412 416 5,500
2022/12/07 416 419 410 419 10,100
2022/12/06 411 414 410 414 23,900
2022/12/05 421 421 415 415 14,900
2022/12/02 431 431 420 423 30,600
2022/12/01 440 441 430 430 14,900
2022/11/30 441 441 434 436 19,000
2022/11/29 434 443 428 439 38,800
2022/11/28 444 451 433 440 70,600
2022/11/25 424 444 423 444 125,900
2022/11/24 416 424 414 422 24,900
2022/11/22 415 420 414 416 21,900
2022/11/21 413 419 412 418 17,000
2022/11/18 428 428 417 420 22,100
2022/11/17 415 428 411 428 26,100
2022/11/16 408 417 406 414 30,600
2022/11/15 414 418 404 408 68,200
2022/11/14 424 424 413 420 30,300
2022/11/11 442 442 405 417 82,400
2022/11/10 418 436 418 430 54,600
2022/11/09 413 428 412 418 29,800
2022/11/08 414 420 407 418 54,000
2022/11/07 431 433 407 415 140,700
2022/11/04 431 437 426 434 25,900
2022/11/02 433 434 430 430 17,500
2022/11/01 435 437 433 436 15,900
2022/10/31 446 450 435 437 41,200
2022/10/28 440 444 437 444 30,300
2022/10/27 424 446 424 445 64,300
2022/10/26 434 435 421 423 87,000
2022/10/25 444 448 430 430 101,200
2022/10/24 466 466 436 445 148,000
2022/10/21 472 473 456 463 63,700
2022/10/20 456 472 456 472 88,900
2022/10/19 466 469 453 456 74,600
2022/10/18 463 470 454 466 98,900
2022/10/17 436 463 436 451 75,000
2022/10/14 450 459 417 441 409,700
2022/10/13 403 434 403 426 127,300
2022/10/12 413 428 398 398 195,200
2022/10/11 391 410 391 410 113,300
2022/10/07 408 411 401 411 27,600
2022/10/06 406 408 398 408 35,900
2022/10/05 404 404 396 404 33,900
2022/10/04 399 402 396 401 22,900
2022/10/03 392 393 384 392 23,600
2022/09/30 386 388 380 388 14,400
2022/09/29 393 393 385 386 21,100
2022/09/28 397 402 378 385 75,200
2022/09/27 404 409 393 397 33,900
2022/09/26 401 411 400 407 48,400
2022/09/22 393 412 389 408 90,500
2022/09/21 393 394 388 393 22,100
2022/09/20 391 397 386 392 90,600
2022/09/16 383 389 381 384 77,500
2022/09/15 379 379 374 376 10,900
2022/09/14 374 380 372 379 43,600
2022/09/13 379 381 375 377 14,000
2022/09/12 377 379 375 378 10,200
2022/09/09 379 381 374 379 14,200
2022/09/08 384 384 373 379 20,500
2022/09/07 378 383 372 382 22,400
2022/09/06 381 381 377 378 9,200
2022/09/05 382 382 378 380 12,100
2022/09/02 381 383 370 382 29,100
2022/09/01 376 382 375 380 20,100
2022/08/31 383 383 371 376 54,400
2022/08/30 376 386 376 384 24,800
2022/08/29 373 384 370 379 33,400
2022/08/26 378 390 375 385 80,400
2022/08/25 374 376 370 374 26,500
2022/08/24 370 371 364 364 23,000
2022/08/23 369 374 364 370 22,400
2022/08/22 371 372 364 369 26,800
2022/08/19 372 377 370 374 18,000
2022/08/18 366 371 364 370 10,300
2022/08/17 367 369 362 369 14,800
2022/08/16 375 375 362 366 69,700
2022/08/15 382 382 362 375 53,400
2022/08/12 379 387 379 380 46,900
2022/08/10 377 385 376 382 75,600
2022/08/09 371 377 369 375 20,900
2022/08/08 371 372 367 372 19,200
2022/08/05 369 371 367 371 11,800
2022/08/04 369 371 367 370 15,500
2022/08/03 366 370 364 368 24,200
2022/08/02 366 366 361 366 11,800
2022/08/01 365 365 360 365 29,400
2022/07/29 368 368 360 364 10,700
2022/07/28 366 367 360 367 91,500
2022/07/27 365 365 358 365 49,500
2022/07/26 353 366 353 366 37,200
2022/07/25 359 359 353 353 32,400
2022/07/22 357 357 352 354 16,200
2022/07/21 353 357 352 357 14,300
2022/07/20 359 359 352 352 11,200
2022/07/19 359 359 354 355 14,400
2022/07/15 361 363 353 358 113,800
2022/07/14 345 353 344 353 58,500
2022/07/13 344 345 342 343 18,700
2022/07/12 341 342 341 342 2,100
2022/07/11 343 345 340 345 27,800
2022/07/08 338 340 338 339 4,200
2022/07/07 340 340 335 337 14,900
2022/07/06 340 342 339 340 4,100
2022/07/05 341 343 338 340 13,700
2022/07/04 341 341 340 340 3,200
2022/07/01 339 343 336 338 14,100
2022/06/30 343 343 340 340 6,700
2022/06/29 341 343 340 340 10,400
2022/06/28 342 344 342 344 13,000
2022/06/27 342 343 339 343 29,900
2022/06/24 342 344 340 342 15,800
2022/06/23 340 342 339 342 7,600
2022/06/22 340 344 338 341 21,000
2022/06/21 339 339 333 339 13,800
2022/06/20 340 340 333 333 14,900
2022/06/17 334 338 333 335 35,700
2022/06/16 344 346 339 339 58,000
2022/06/15 350 354 341 346 80,800
2022/06/14 349 374 340 342 937,200
2022/06/13 339 341 338 339 14,600
2022/06/10 347 347 341 342 17,400
2022/06/09 347 352 347 348 14,800
2022/06/08 342 351 341 348 40,100
2022/06/07 347 347 339 342 29,200
2022/06/06 344 350 338 348 52,100
2022/06/03 346 346 343 343 7,300
2022/06/02 345 345 341 345 6,900
2022/06/01 340 346 338 345 20,200
2022/05/31 338 340 337 340 12,800
2022/05/30 338 338 336 337 10,600
2022/05/27 340 340 335 335 12,800
2022/05/26 334 338 334 335 8,900
2022/05/25 332 337 332 337 7,000
2022/05/24 337 340 331 332 18,600
2022/05/23 338 341 336 336 17,800
2022/05/20 338 338 333 336 8,800
2022/05/19 333 338 333 338 6,600
2022/05/18 340 340 332 337 12,900
2022/05/17 333 337 332 335 17,300
2022/05/16 343 343 331 332 37,400
2022/05/13 336 340 333 340 27,800
2022/05/12 338 338 334 334 8,100
2022/05/11 338 340 335 340 8,900
2022/05/10 338 338 332 338 15,300
2022/05/09 335 339 335 338 7,900
2022/05/06 334 340 334 338 11,600
2022/05/02 337 339 332 336 9,200
2022/04/28 335 337 334 337 11,900
2022/04/27 331 335 331 335 14,600
2022/04/26 335 338 332 335 6,900
2022/04/25 336 337 331 334 18,900
2022/04/22 339 340 337 340 16,500
2022/04/21 344 345 340 342 18,000
2022/04/20 346 346 340 344 21,700
2022/04/19 350 350 345 346 8,700
2022/04/18 341 350 340 350 29,800
2022/04/15 348 351 342 345 44,300
2022/04/14 346 346 337 340 48,100
2022/04/13 342 346 342 346 11,300
2022/04/12 342 351 340 346 35,000
2022/04/11 344 347 340 344 13,000
2022/04/08 345 349 341 349 22,800
2022/04/07 350 355 343 349 53,400
2022/04/06 338 362 337 358 188,600
2022/04/05 344 344 338 340 27,500
2022/04/04 341 342 339 339 17,700
2022/04/01 341 349 338 341 39,800
2022/03/31 341 341 336 340 11,500
2022/03/30 339 341 336 341 15,900
2022/03/29 339 339 336 339 13,200
2022/03/28 340 340 336 339 17,000
2022/03/25 340 341 337 341 17,400
2022/03/24 339 339 333 339 27,400
2022/03/23 341 342 338 341 25,400
2022/03/22 345 345 338 341 39,600
2022/03/18 340 350 338 345 60,600
2022/03/17 346 355 340 344 79,100
2022/03/16 346 356 338 339 184,400
2022/03/15 333 349 328 333 134,000
2022/03/14 335 336 329 336 20,100
2022/03/11 328 331 323 330 11,500
2022/03/10 331 347 326 331 124,900
2022/03/09 324 331 322 324 39,000
2022/03/08 322 327 320 320 18,400
2022/03/07 321 326 318 325 51,200
2022/03/04 337 337 327 329 22,100
2022/03/03 341 341 333 334 34,000
2022/03/02 338 338 332 335 16,700
2022/03/01 337 347 336 340 82,300
2022/02/28 336 339 330 339 48,200
2022/02/25 338 339 332 336 56,400
2022/02/24 344 345 330 332 154,400
2022/02/22 385 390 343 350 760,800
2022/02/21 322 322 318 321 7,700
2022/02/18 322 325 321 325 9,800
2022/02/17 329 329 323 324 11,400
2022/02/16 324 328 320 325 33,700
2022/02/15 322 325 320 320 10,400
2022/02/14 324 325 318 325 9,000
2022/02/10 328 332 323 327 14,100
2022/02/09 327 331 326 328 6,600
2022/02/08 327 333 324 324 8,900
2022/02/07 336 336 326 326 10,800
2022/02/04 318 329 318 329 20,400
2022/02/03 323 326 317 317 12,300
2022/02/02 320 328 319 328 13,600
2022/02/01 326 330 320 320 22,800
2022/01/31 318 326 316 324 17,200
2022/01/28 321 326 316 320 20,200
2022/01/27 334 334 315 321 32,500
2022/01/26 330 331 326 331 11,100
2022/01/25 330 333 328 329 16,000
2022/01/24 329 335 329 333 7,500
2022/01/21 327 334 322 334 18,400
2022/01/20 322 330 322 330 7,900
2022/01/19 327 334 323 323 60,500
2022/01/18 343 345 338 339 15,000
2022/01/17 348 349 342 343 16,200
2022/01/14 345 354 341 351 101,000
2022/01/13 346 347 343 346 10,200
2022/01/12 340 345 338 345 21,800
2022/01/11 335 340 335 337 9,200
2022/01/07 341 342 338 340 15,300
2022/01/06 347 347 340 342 22,900
2022/01/05 348 348 341 347 42,000
2022/01/04 359 359 347 349 49,400

このページの先頭へ