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 |
---|---|---|---|---|---|
2023/12/29 | 361 | 370 | 361 | 370 | 15,600 |
2023/12/28 | 362 | 364 | 359 | 363 | 8,000 |
2023/12/27 | 362 | 362 | 356 | 362 | 31,100 |
2023/12/26 | 363 | 363 | 357 | 360 | 32,900 |
2023/12/25 | 365 | 365 | 362 | 365 | 12,700 |
2023/12/22 | 366 | 370 | 364 | 367 | 27,900 |
2023/12/21 | 370 | 376 | 361 | 368 | 153,400 |
2023/12/20 | 356 | 358 | 354 | 354 | 17,000 |
2023/12/19 | 355 | 356 | 354 | 354 | 4,600 |
2023/12/18 | 355 | 355 | 353 | 355 | 6,000 |
2023/12/15 | 355 | 358 | 354 | 355 | 5,000 |
2023/12/14 | 358 | 360 | 356 | 356 | 2,800 |
2023/12/13 | 362 | 362 | 358 | 358 | 5,000 |
2023/12/12 | 360 | 360 | 356 | 359 | 14,700 |
2023/12/11 | 357 | 362 | 356 | 357 | 13,800 |
2023/12/08 | 360 | 360 | 354 | 356 | 35,500 |
2023/12/07 | 369 | 369 | 360 | 361 | 12,500 |
2023/12/06 | 369 | 369 | 365 | 367 | 9,900 |
2023/12/05 | 375 | 375 | 368 | 368 | 10,400 |
2023/12/04 | 376 | 376 | 372 | 372 | 5,700 |
2023/12/01 | 375 | 377 | 372 | 374 | 5,100 |
2023/11/30 | 377 | 377 | 372 | 374 | 7,500 |
2023/11/29 | 370 | 377 | 370 | 376 | 26,200 |
2023/11/28 | 374 | 374 | 368 | 370 | 21,600 |
2023/11/27 | 376 | 376 | 370 | 372 | 12,000 |
2023/11/24 | 370 | 371 | 367 | 368 | 12,100 |
2023/11/22 | 370 | 375 | 367 | 371 | 15,700 |
2023/11/21 | 371 | 374 | 370 | 372 | 9,700 |
2023/11/20 | 375 | 375 | 370 | 371 | 7,900 |
2023/11/17 | 372 | 379 | 368 | 375 | 49,300 |
2023/11/16 | 377 | 377 | 372 | 376 | 13,000 |
2023/11/15 | 372 | 376 | 372 | 376 | 9,300 |
2023/11/14 | 374 | 375 | 374 | 374 | 2,700 |
2023/11/13 | 371 | 376 | 371 | 375 | 10,400 |
2023/11/10 | 368 | 371 | 368 | 371 | 6,300 |
2023/11/09 | 360 | 370 | 360 | 368 | 15,800 |
2023/11/08 | 362 | 365 | 359 | 361 | 12,800 |
2023/11/07 | 364 | 365 | 359 | 365 | 8,600 |
2023/11/06 | 360 | 366 | 359 | 363 | 10,300 |
2023/11/02 | 356 | 359 | 355 | 359 | 8,400 |
2023/11/01 | 351 | 355 | 350 | 355 | 6,700 |
2023/10/31 | 354 | 355 | 350 | 352 | 8,800 |
2023/10/30 | 354 | 357 | 354 | 355 | 7,100 |
2023/10/27 | 352 | 355 | 348 | 355 | 14,700 |
2023/10/26 | 347 | 351 | 343 | 351 | 39,700 |
2023/10/25 | 357 | 359 | 350 | 350 | 28,100 |
2023/10/24 | 364 | 364 | 350 | 355 | 44,700 |
2023/10/23 | 368 | 371 | 365 | 366 | 21,700 |
2023/10/20 | 372 | 374 | 369 | 369 | 14,400 |
2023/10/19 | 374 | 374 | 370 | 374 | 5,300 |
2023/10/18 | 375 | 376 | 374 | 376 | 4,100 |
2023/10/17 | 374 | 377 | 374 | 374 | 14,000 |
2023/10/16 | 376 | 382 | 373 | 374 | 17,300 |
2023/10/13 | 386 | 387 | 382 | 384 | 8,800 |
2023/10/12 | 386 | 396 | 380 | 393 | 23,900 |
2023/10/11 | 391 | 391 | 381 | 388 | 30,300 |
2023/10/10 | 387 | 389 | 385 | 389 | 15,500 |
2023/10/06 | 378 | 389 | 378 | 389 | 27,100 |
2023/10/05 | 386 | 386 | 381 | 384 | 6,200 |
2023/10/04 | 381 | 388 | 375 | 387 | 30,900 |
2023/10/03 | 388 | 388 | 382 | 384 | 15,200 |
2023/10/02 | 390 | 392 | 388 | 388 | 4,300 |
2023/09/29 | 391 | 392 | 389 | 390 | 6,600 |
2023/09/28 | 392 | 393 | 389 | 393 | 3,800 |
2023/09/27 | 396 | 396 | 389 | 392 | 9,100 |
2023/09/26 | 394 | 395 | 394 | 394 | 5,800 |
2023/09/25 | 393 | 397 | 393 | 395 | 9,000 |
2023/09/22 | 393 | 395 | 391 | 393 | 9,700 |
2023/09/21 | 395 | 395 | 390 | 393 | 10,800 |
2023/09/20 | 395 | 398 | 394 | 395 | 17,200 |
2023/09/19 | 396 | 400 | 395 | 395 | 13,900 |
2023/09/15 | 398 | 398 | 395 | 398 | 9,100 |
2023/09/14 | 398 | 399 | 396 | 396 | 11,800 |
2023/09/13 | 399 | 400 | 396 | 400 | 6,700 |
2023/09/12 | 399 | 399 | 394 | 398 | 12,600 |
2023/09/11 | 397 | 398 | 395 | 397 | 9,400 |
2023/09/08 | 395 | 400 | 395 | 397 | 10,500 |
2023/09/07 | 401 | 402 | 398 | 398 | 10,800 |
2023/09/06 | 398 | 401 | 395 | 400 | 23,100 |
2023/09/05 | 399 | 400 | 398 | 399 | 17,500 |
2023/09/04 | 403 | 404 | 399 | 400 | 14,700 |
2023/09/01 | 408 | 408 | 395 | 401 | 21,400 |
2023/08/31 | 404 | 408 | 404 | 405 | 9,500 |
2023/08/30 | 403 | 404 | 403 | 404 | 4,600 |
2023/08/29 | 400 | 404 | 400 | 403 | 7,200 |
2023/08/28 | 400 | 402 | 400 | 400 | 4,700 |
2023/08/25 | 402 | 402 | 399 | 401 | 7,700 |
2023/08/24 | 399 | 402 | 399 | 400 | 6,000 |
2023/08/23 | 396 | 401 | 396 | 399 | 13,800 |
2023/08/22 | 394 | 400 | 391 | 399 | 13,400 |
2023/08/21 | 379 | 393 | 379 | 393 | 23,800 |
2023/08/18 | 380 | 384 | 374 | 382 | 28,400 |
2023/08/17 | 391 | 391 | 383 | 385 | 44,400 |
2023/08/16 | 395 | 397 | 394 | 396 | 11,900 |
2023/08/15 | 397 | 400 | 394 | 395 | 36,800 |
2023/08/14 | 400 | 401 | 398 | 400 | 17,600 |
2023/08/10 | 399 | 402 | 399 | 402 | 7,300 |
2023/08/09 | 400 | 402 | 400 | 401 | 7,800 |
2023/08/08 | 399 | 404 | 399 | 402 | 14,200 |
2023/08/07 | 403 | 404 | 400 | 401 | 16,800 |
2023/08/04 | 402 | 404 | 400 | 403 | 6,300 |
2023/08/03 | 401 | 404 | 401 | 404 | 6,400 |
2023/08/02 | 401 | 404 | 400 | 404 | 8,000 |
2023/08/01 | 401 | 403 | 400 | 401 | 9,600 |
2023/07/31 | 406 | 406 | 400 | 401 | 20,000 |
2023/07/28 | 412 | 412 | 401 | 403 | 27,100 |
2023/07/27 | 408 | 411 | 408 | 409 | 13,500 |
2023/07/26 | 411 | 414 | 408 | 413 | 19,200 |
2023/07/25 | 414 | 414 | 412 | 412 | 12,800 |
2023/07/24 | 411 | 416 | 411 | 413 | 46,700 |
2023/07/21 | 412 | 412 | 408 | 409 | 15,700 |
2023/07/20 | 410 | 412 | 408 | 408 | 19,400 |
2023/07/19 | 405 | 411 | 402 | 410 | 82,300 |
2023/07/18 | 395 | 395 | 393 | 393 | 17,800 |
2023/07/14 | 403 | 403 | 397 | 397 | 21,000 |
2023/07/13 | 402 | 403 | 396 | 401 | 19,000 |
2023/07/12 | 408 | 408 | 400 | 401 | 11,600 |
2023/07/11 | 398 | 406 | 398 | 406 | 32,600 |
2023/07/10 | 401 | 401 | 396 | 397 | 19,800 |
2023/07/07 | 399 | 401 | 393 | 401 | 37,500 |
2023/07/06 | 403 | 403 | 399 | 399 | 29,700 |
2023/07/05 | 403 | 406 | 400 | 405 | 50,700 |
2023/07/04 | 411 | 412 | 400 | 405 | 93,800 |
2023/07/03 | 415 | 417 | 411 | 411 | 103,300 |
2023/06/30 | 455 | 464 | 410 | 417 | 573,700 |
2023/06/29 | 450 | 457 | 447 | 457 | 37,500 |
2023/06/28 | 447 | 450 | 445 | 448 | 17,300 |
2023/06/27 | 453 | 453 | 444 | 444 | 29,600 |
2023/06/26 | 442 | 448 | 438 | 447 | 17,200 |
2023/06/23 | 444 | 445 | 441 | 444 | 23,800 |
2023/06/22 | 444 | 446 | 444 | 445 | 18,200 |
2023/06/21 | 448 | 448 | 444 | 444 | 21,300 |
2023/06/20 | 445 | 447 | 443 | 447 | 21,900 |
2023/06/19 | 442 | 447 | 440 | 444 | 26,900 |
2023/06/16 | 442 | 447 | 437 | 443 | 22,900 |
2023/06/15 | 445 | 448 | 445 | 446 | 9,900 |
2023/06/14 | 447 | 447 | 444 | 446 | 14,400 |
2023/06/13 | 444 | 450 | 444 | 447 | 8,900 |
2023/06/12 | 444 | 450 | 443 | 444 | 20,500 |
2023/06/09 | 446 | 446 | 443 | 444 | 10,900 |
2023/06/08 | 446 | 446 | 442 | 444 | 6,400 |
2023/06/07 | 446 | 448 | 440 | 441 | 29,900 |
2023/06/06 | 447 | 448 | 439 | 441 | 34,600 |
2023/06/05 | 444 | 445 | 439 | 443 | 22,300 |
2023/06/02 | 443 | 443 | 424 | 436 | 69,600 |
2023/06/01 | 444 | 446 | 442 | 443 | 13,800 |
2023/05/31 | 441 | 444 | 439 | 444 | 23,200 |
2023/05/30 | 442 | 449 | 440 | 441 | 32,400 |
2023/05/29 | 449 | 450 | 441 | 442 | 30,900 |
2023/05/26 | 448 | 448 | 440 | 445 | 19,000 |
2023/05/25 | 446 | 447 | 442 | 443 | 17,800 |
2023/05/24 | 442 | 450 | 442 | 450 | 10,600 |
2023/05/23 | 450 | 454 | 442 | 444 | 22,500 |
2023/05/22 | 450 | 452 | 449 | 450 | 10,400 |
2023/05/19 | 442 | 451 | 442 | 447 | 22,600 |
2023/05/18 | 446 | 448 | 439 | 440 | 43,900 |
2023/05/17 | 448 | 450 | 443 | 446 | 22,700 |
2023/05/16 | 459 | 459 | 440 | 450 | 88,000 |
2023/05/15 | 460 | 460 | 454 | 458 | 25,600 |
2023/05/12 | 464 | 465 | 460 | 460 | 20,000 |
2023/05/11 | 471 | 472 | 465 | 466 | 15,400 |
2023/05/10 | 468 | 474 | 465 | 469 | 40,400 |
2023/05/09 | 465 | 470 | 463 | 467 | 19,700 |
2023/05/08 | 458 | 474 | 458 | 464 | 78,700 |
2023/05/02 | 454 | 459 | 450 | 455 | 24,500 |
2023/05/01 | 455 | 457 | 450 | 450 | 32,700 |
2023/04/28 | 462 | 462 | 453 | 455 | 15,000 |
2023/04/27 | 453 | 460 | 447 | 455 | 70,000 |
2023/04/26 | 459 | 459 | 446 | 455 | 26,900 |
2023/04/25 | 452 | 464 | 451 | 459 | 44,300 |
2023/04/24 | 439 | 453 | 439 | 446 | 43,300 |
2023/04/21 | 452 | 452 | 439 | 439 | 29,000 |
2023/04/20 | 450 | 453 | 448 | 449 | 12,700 |
2023/04/19 | 449 | 453 | 443 | 453 | 23,600 |
2023/04/18 | 443 | 453 | 443 | 453 | 21,500 |
2023/04/17 | 453 | 453 | 443 | 443 | 37,100 |
2023/04/14 | 468 | 468 | 451 | 453 | 80,200 |
2023/04/13 | 463 | 472 | 458 | 471 | 74,400 |
2023/04/12 | 444 | 457 | 443 | 456 | 77,700 |
2023/04/11 | 444 | 451 | 438 | 444 | 90,500 |
2023/04/10 | 453 | 457 | 451 | 452 | 17,700 |
2023/04/07 | 465 | 465 | 454 | 454 | 32,400 |
2023/04/06 | 461 | 470 | 460 | 460 | 48,200 |
2023/04/05 | 474 | 474 | 465 | 465 | 27,300 |
2023/04/04 | 483 | 483 | 471 | 477 | 33,500 |
2023/04/03 | 499 | 499 | 485 | 486 | 47,800 |
2023/03/31 | 502 | 504 | 490 | 495 | 85,300 |
2023/03/30 | 496 | 510 | 495 | 508 | 45,000 |
2023/03/29 | 488 | 498 | 487 | 495 | 26,900 |
2023/03/28 | 499 | 499 | 488 | 492 | 24,700 |
2023/03/27 | 506 | 508 | 494 | 497 | 39,300 |
2023/03/24 | 489 | 508 | 487 | 501 | 61,900 |
2023/03/23 | 476 | 497 | 472 | 491 | 82,600 |
2023/03/22 | 470 | 490 | 467 | 484 | 83,400 |
2023/03/20 | 483 | 483 | 464 | 464 | 33,600 |
2023/03/17 | 484 | 486 | 477 | 479 | 34,700 |
2023/03/16 | 467 | 478 | 466 | 476 | 42,100 |
2023/03/15 | 477 | 492 | 477 | 482 | 69,600 |
2023/03/14 | 495 | 495 | 469 | 469 | 173,200 |
2023/03/13 | 497 | 501 | 483 | 501 | 68,900 |
2023/03/10 | 501 | 509 | 498 | 502 | 70,400 |
2023/03/09 | 517 | 517 | 499 | 507 | 141,300 |
2023/03/08 | 518 | 524 | 513 | 518 | 139,100 |
2023/03/07 | 503 | 522 | 500 | 515 | 181,000 |
2023/03/06 | 493 | 517 | 490 | 512 | 398,400 |
2023/03/03 | 477 | 480 | 473 | 474 | 83,300 |
2023/03/02 | 467 | 472 | 460 | 472 | 74,500 |
2023/03/01 | 456 | 466 | 438 | 461 | 133,900 |
2023/02/28 | 465 | 465 | 449 | 455 | 102,500 |
2023/02/27 | 476 | 476 | 458 | 460 | 92,700 |
2023/02/24 | 486 | 496 | 479 | 483 | 127,900 |
2023/02/22 | 485 | 500 | 481 | 486 | 181,200 |
2023/02/21 | 520 | 533 | 485 | 492 | 1,324,700 |
2023/02/20 | 458 | 486 | 456 | 476 | 99,200 |
2023/02/17 | 460 | 462 | 455 | 458 | 32,100 |
2023/02/16 | 462 | 464 | 452 | 462 | 84,400 |
2023/02/15 | 437 | 454 | 432 | 454 | 82,200 |
2023/02/14 | 433 | 441 | 428 | 436 | 105,300 |
2023/02/13 | 423 | 431 | 422 | 430 | 33,700 |
2023/02/10 | 430 | 430 | 422 | 423 | 28,100 |
2023/02/09 | 425 | 434 | 424 | 430 | 56,400 |
2023/02/08 | 423 | 425 | 415 | 422 | 34,400 |
2023/02/07 | 427 | 427 | 421 | 423 | 28,400 |
2023/02/06 | 425 | 429 | 422 | 423 | 15,500 |
2023/02/03 | 424 | 428 | 421 | 426 | 22,600 |
2023/02/02 | 421 | 424 | 417 | 424 | 41,700 |
2023/02/01 | 427 | 428 | 420 | 420 | 24,700 |
2023/01/31 | 427 | 430 | 423 | 427 | 19,400 |
2023/01/30 | 438 | 438 | 427 | 430 | 42,500 |
2023/01/27 | 435 | 438 | 430 | 430 | 46,800 |
2023/01/26 | 428 | 433 | 423 | 427 | 70,200 |
2023/01/25 | 410 | 422 | 407 | 420 | 50,600 |
2023/01/24 | 418 | 419 | 412 | 412 | 33,600 |
2023/01/23 | 421 | 422 | 410 | 412 | 46,700 |
2023/01/20 | 419 | 434 | 417 | 419 | 105,500 |
2023/01/19 | 405 | 425 | 403 | 419 | 159,600 |
2023/01/18 | 398 | 404 | 391 | 403 | 77,500 |
2023/01/17 | 397 | 402 | 394 | 400 | 60,900 |
2023/01/16 | 388 | 399 | 387 | 393 | 72,700 |
2023/01/13 | 416 | 416 | 389 | 393 | 228,100 |
2023/01/12 | 411 | 416 | 406 | 413 | 55,900 |
2023/01/11 | 413 | 413 | 404 | 411 | 38,900 |
2023/01/10 | 406 | 409 | 400 | 409 | 22,000 |
2023/01/06 | 398 | 401 | 396 | 401 | 7,000 |
2023/01/05 | 387 | 401 | 387 | 400 | 14,400 |
2023/01/04 | 392 | 395 | 390 | 392 | 13,200 |