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 |
|---|---|---|---|---|---|
| 2024/12/30 | 399 | 399 | 393 | 399 | 19,400 |
| 2024/12/27 | 387 | 400 | 387 | 397 | 10,700 |
| 2024/12/26 | 394 | 394 | 388 | 391 | 16,300 |
| 2024/12/25 | 399 | 399 | 394 | 394 | 25,300 |
| 2024/12/24 | 400 | 402 | 398 | 398 | 5,900 |
| 2024/12/23 | 401 | 402 | 397 | 401 | 10,800 |
| 2024/12/20 | 399 | 401 | 396 | 400 | 14,200 |
| 2024/12/19 | 387 | 398 | 385 | 398 | 16,200 |
| 2024/12/18 | 385 | 395 | 385 | 394 | 49,800 |
| 2024/12/17 | 399 | 400 | 392 | 393 | 23,500 |
| 2024/12/16 | 405 | 405 | 401 | 401 | 23,100 |
| 2024/12/13 | 402 | 409 | 401 | 406 | 67,200 |
| 2024/12/12 | 410 | 414 | 408 | 408 | 61,100 |
| 2024/12/11 | 412 | 413 | 410 | 412 | 5,300 |
| 2024/12/10 | 414 | 414 | 409 | 413 | 7,900 |
| 2024/12/09 | 413 | 417 | 412 | 412 | 3,300 |
| 2024/12/06 | 419 | 419 | 412 | 413 | 21,200 |
| 2024/12/05 | 417 | 419 | 415 | 419 | 1,500 |
| 2024/12/04 | 416 | 417 | 415 | 417 | 3,000 |
| 2024/12/03 | 421 | 422 | 416 | 416 | 3,400 |
| 2024/12/02 | 420 | 421 | 416 | 421 | 3,100 |
| 2024/11/29 | 420 | 420 | 415 | 420 | 8,200 |
| 2024/11/28 | 422 | 422 | 415 | 418 | 14,200 |
| 2024/11/27 | 428 | 428 | 421 | 422 | 8,800 |
| 2024/11/26 | 427 | 427 | 424 | 427 | 3,600 |
| 2024/11/25 | 428 | 429 | 425 | 427 | 4,000 |
| 2024/11/22 | 427 | 428 | 427 | 427 | 11,900 |
| 2024/11/21 | 427 | 428 | 424 | 427 | 5,000 |
| 2024/11/20 | 430 | 430 | 421 | 427 | 34,300 |
| 2024/11/19 | 425 | 425 | 423 | 425 | 1,800 |
| 2024/11/18 | 424 | 425 | 421 | 425 | 7,700 |
| 2024/11/15 | 420 | 427 | 420 | 424 | 9,400 |
| 2024/11/14 | 427 | 427 | 421 | 421 | 20,200 |
| 2024/11/13 | 427 | 428 | 422 | 428 | 10,200 |
| 2024/11/12 | 416 | 427 | 416 | 427 | 13,000 |
| 2024/11/11 | 420 | 421 | 416 | 416 | 6,500 |
| 2024/11/08 | 418 | 423 | 418 | 418 | 6,900 |
| 2024/11/07 | 419 | 419 | 417 | 418 | 2,500 |
| 2024/11/06 | 414 | 420 | 414 | 419 | 7,300 |
| 2024/11/05 | 413 | 414 | 413 | 414 | 3,000 |
| 2024/11/01 | 413 | 416 | 410 | 413 | 7,500 |
| 2024/10/31 | 414 | 416 | 413 | 413 | 1,900 |
| 2024/10/30 | 420 | 420 | 412 | 415 | 800 |
| 2024/10/29 | 419 | 420 | 416 | 419 | 19,700 |
| 2024/10/28 | 413 | 414 | 399 | 414 | 7,100 |
| 2024/10/25 | 413 | 413 | 413 | 413 | 6,000 |
| 2024/10/24 | 408 | 413 | 408 | 413 | 8,200 |
| 2024/10/23 | 405 | 408 | 405 | 408 | 6,400 |
| 2024/10/22 | 414 | 414 | 407 | 411 | 20,200 |
| 2024/10/21 | 411 | 411 | 409 | 410 | 12,900 |
| 2024/10/18 | 415 | 415 | 411 | 411 | 8,100 |
| 2024/10/17 | 416 | 421 | 401 | 415 | 34,900 |
| 2024/10/16 | 413 | 416 | 413 | 413 | 4,900 |
| 2024/10/15 | 407 | 415 | 402 | 412 | 31,400 |
| 2024/10/11 | 435 | 435 | 428 | 431 | 8,800 |
| 2024/10/10 | 444 | 446 | 436 | 438 | 11,500 |
| 2024/10/09 | 452 | 452 | 448 | 449 | 54,500 |
| 2024/10/08 | 448 | 450 | 447 | 450 | 4,200 |
| 2024/10/07 | 451 | 451 | 450 | 451 | 3,100 |
| 2024/10/04 | 444 | 448 | 443 | 448 | 14,700 |
| 2024/10/03 | 443 | 443 | 440 | 441 | 6,900 |
| 2024/10/02 | 443 | 443 | 430 | 442 | 8,000 |
| 2024/10/01 | 443 | 449 | 443 | 445 | 9,600 |
| 2024/09/30 | 429 | 442 | 429 | 441 | 5,900 |
| 2024/09/27 | 440 | 447 | 436 | 440 | 59,800 |
| 2024/09/26 | 429 | 429 | 426 | 428 | 3,200 |
| 2024/09/25 | 427 | 427 | 424 | 427 | 1,600 |
| 2024/09/24 | 427 | 427 | 422 | 427 | 4,600 |
| 2024/09/20 | 423 | 425 | 421 | 425 | 2,200 |
| 2024/09/19 | 421 | 423 | 418 | 421 | 2,500 |
| 2024/09/18 | 421 | 424 | 418 | 420 | 5,700 |
| 2024/09/17 | 431 | 431 | 420 | 427 | 16,500 |
| 2024/09/13 | 425 | 439 | 425 | 431 | 13,400 |
| 2024/09/12 | 423 | 427 | 422 | 427 | 9,300 |
| 2024/09/11 | 429 | 429 | 415 | 421 | 18,800 |
| 2024/09/10 | 433 | 433 | 422 | 422 | 3,800 |
| 2024/09/09 | 424 | 433 | 423 | 427 | 1,800 |
| 2024/09/06 | 429 | 432 | 426 | 428 | 4,400 |
| 2024/09/05 | 435 | 439 | 425 | 427 | 11,500 |
| 2024/09/04 | 449 | 449 | 434 | 435 | 8,100 |
| 2024/09/03 | 450 | 450 | 446 | 448 | 2,600 |
| 2024/09/02 | 458 | 458 | 449 | 449 | 6,400 |
| 2024/08/30 | 465 | 465 | 458 | 458 | 3,600 |
| 2024/08/29 | 463 | 463 | 461 | 462 | 1,100 |
| 2024/08/28 | 465 | 465 | 458 | 458 | 3,700 |
| 2024/08/27 | 466 | 466 | 461 | 465 | 2,800 |
| 2024/08/26 | 455 | 466 | 455 | 463 | 7,200 |
| 2024/08/23 | 454 | 459 | 454 | 457 | 22,700 |
| 2024/08/22 | 440 | 459 | 440 | 458 | 39,300 |
| 2024/08/21 | 436 | 443 | 436 | 439 | 32,700 |
| 2024/08/20 | 431 | 439 | 431 | 438 | 16,300 |
| 2024/08/19 | 433 | 433 | 425 | 430 | 13,300 |
| 2024/08/16 | 435 | 435 | 426 | 429 | 30,200 |
| 2024/08/15 | 438 | 438 | 431 | 433 | 10,000 |
| 2024/08/14 | 437 | 438 | 434 | 438 | 7,500 |
| 2024/08/13 | 431 | 439 | 431 | 437 | 12,900 |
| 2024/08/09 | 427 | 435 | 425 | 430 | 34,400 |
| 2024/08/08 | 413 | 427 | 413 | 427 | 41,800 |
| 2024/08/07 | 403 | 421 | 400 | 417 | 46,500 |
| 2024/08/06 | 388 | 423 | 388 | 406 | 40,000 |
| 2024/08/05 | 418 | 419 | 376 | 380 | 76,700 |
| 2024/08/02 | 458 | 458 | 444 | 444 | 31,800 |
| 2024/08/01 | 472 | 472 | 463 | 463 | 41,600 |
| 2024/07/31 | 468 | 468 | 465 | 465 | 6,800 |
| 2024/07/30 | 479 | 479 | 470 | 472 | 12,700 |
| 2024/07/29 | 487 | 487 | 476 | 479 | 27,900 |
| 2024/07/26 | 481 | 494 | 481 | 490 | 51,300 |
| 2024/07/25 | 480 | 483 | 470 | 481 | 33,400 |
| 2024/07/24 | 479 | 491 | 479 | 485 | 38,000 |
| 2024/07/23 | 483 | 485 | 470 | 478 | 29,300 |
| 2024/07/22 | 485 | 493 | 481 | 487 | 68,900 |
| 2024/07/19 | 479 | 483 | 473 | 482 | 37,500 |
| 2024/07/18 | 477 | 480 | 472 | 479 | 34,800 |
| 2024/07/17 | 462 | 479 | 462 | 477 | 62,200 |
| 2024/07/16 | 460 | 467 | 455 | 456 | 82,300 |
| 2024/07/12 | 447 | 455 | 445 | 454 | 29,300 |
| 2024/07/11 | 450 | 450 | 441 | 450 | 13,900 |
| 2024/07/10 | 437 | 450 | 436 | 450 | 37,300 |
| 2024/07/09 | 436 | 440 | 436 | 436 | 9,300 |
| 2024/07/08 | 435 | 438 | 434 | 438 | 13,300 |
| 2024/07/05 | 441 | 441 | 435 | 435 | 9,900 |
| 2024/07/04 | 443 | 443 | 435 | 438 | 9,600 |
| 2024/07/03 | 436 | 443 | 433 | 440 | 16,400 |
| 2024/07/02 | 439 | 439 | 431 | 436 | 48,100 |
| 2024/07/01 | 442 | 442 | 437 | 437 | 10,600 |
| 2024/06/28 | 438 | 443 | 436 | 442 | 31,500 |
| 2024/06/27 | 454 | 454 | 440 | 443 | 57,000 |
| 2024/06/26 | 461 | 462 | 430 | 446 | 317,400 |
| 2024/06/25 | 411 | 423 | 409 | 421 | 19,100 |
| 2024/06/24 | 406 | 415 | 403 | 410 | 7,300 |
| 2024/06/21 | 408 | 409 | 406 | 409 | 2,600 |
| 2024/06/20 | 412 | 412 | 406 | 410 | 3,000 |
| 2024/06/19 | 412 | 413 | 412 | 412 | 700 |
| 2024/06/18 | 412 | 414 | 408 | 414 | 6,300 |
| 2024/06/17 | 412 | 418 | 411 | 412 | 24,800 |
| 2024/06/14 | 409 | 417 | 406 | 416 | 3,700 |
| 2024/06/13 | 412 | 418 | 411 | 411 | 4,400 |
| 2024/06/12 | 418 | 420 | 412 | 412 | 15,600 |
| 2024/06/11 | 416 | 422 | 415 | 419 | 8,200 |
| 2024/06/10 | 410 | 419 | 410 | 414 | 5,300 |
| 2024/06/07 | 409 | 410 | 408 | 409 | 1,500 |
| 2024/06/06 | 417 | 417 | 409 | 409 | 3,000 |
| 2024/06/05 | 417 | 418 | 414 | 414 | 1,900 |
| 2024/06/04 | 416 | 420 | 415 | 415 | 2,200 |
| 2024/06/03 | 420 | 424 | 414 | 416 | 5,600 |
| 2024/05/31 | 416 | 416 | 411 | 413 | 4,000 |
| 2024/05/30 | 413 | 419 | 412 | 412 | 3,300 |
| 2024/05/29 | 419 | 419 | 411 | 419 | 9,300 |
| 2024/05/28 | 418 | 421 | 415 | 416 | 5,200 |
| 2024/05/27 | 423 | 423 | 417 | 417 | 12,000 |
| 2024/05/24 | 414 | 426 | 413 | 421 | 13,600 |
| 2024/05/23 | 416 | 419 | 411 | 415 | 6,600 |
| 2024/05/22 | 417 | 423 | 410 | 417 | 19,000 |
| 2024/05/21 | 416 | 420 | 415 | 419 | 5,500 |
| 2024/05/20 | 419 | 422 | 416 | 416 | 7,500 |
| 2024/05/17 | 416 | 422 | 416 | 422 | 7,500 |
| 2024/05/16 | 419 | 421 | 416 | 416 | 13,100 |
| 2024/05/15 | 420 | 420 | 415 | 419 | 8,700 |
| 2024/05/14 | 406 | 420 | 406 | 420 | 24,600 |
| 2024/05/13 | 410 | 410 | 405 | 405 | 8,500 |
| 2024/05/10 | 408 | 410 | 405 | 408 | 7,800 |
| 2024/05/09 | 408 | 411 | 407 | 407 | 2,900 |
| 2024/05/08 | 405 | 413 | 403 | 407 | 10,400 |
| 2024/05/07 | 408 | 410 | 401 | 403 | 32,100 |
| 2024/05/02 | 393 | 413 | 393 | 405 | 43,700 |
| 2024/05/01 | 397 | 397 | 391 | 393 | 9,300 |
| 2024/04/30 | 392 | 400 | 391 | 397 | 24,600 |
| 2024/04/26 | 402 | 402 | 392 | 393 | 15,300 |
| 2024/04/25 | 398 | 406 | 394 | 401 | 22,700 |
| 2024/04/24 | 388 | 400 | 388 | 394 | 27,100 |
| 2024/04/23 | 385 | 391 | 382 | 391 | 34,800 |
| 2024/04/22 | 378 | 382 | 377 | 381 | 15,700 |
| 2024/04/19 | 394 | 394 | 377 | 377 | 37,500 |
| 2024/04/18 | 389 | 396 | 387 | 391 | 26,000 |
| 2024/04/17 | 403 | 403 | 385 | 385 | 34,500 |
| 2024/04/16 | 420 | 421 | 398 | 400 | 108,800 |
| 2024/04/15 | 416 | 428 | 415 | 419 | 262,800 |
| 2024/04/12 | 491 | 491 | 474 | 480 | 52,800 |
| 2024/04/11 | 483 | 491 | 482 | 491 | 51,900 |
| 2024/04/10 | 475 | 491 | 470 | 491 | 227,000 |
| 2024/04/09 | 448 | 459 | 446 | 451 | 33,900 |
| 2024/04/08 | 465 | 502 | 439 | 441 | 497,700 |
| 2024/04/05 | 443 | 455 | 428 | 449 | 67,400 |
| 2024/04/04 | 469 | 469 | 451 | 451 | 37,700 |
| 2024/04/03 | 462 | 469 | 457 | 466 | 12,000 |
| 2024/04/02 | 473 | 475 | 466 | 466 | 11,100 |
| 2024/04/01 | 487 | 489 | 465 | 472 | 31,700 |
| 2024/03/29 | 481 | 487 | 480 | 483 | 16,100 |
| 2024/03/28 | 493 | 494 | 471 | 477 | 48,400 |
| 2024/03/27 | 491 | 496 | 482 | 496 | 25,800 |
| 2024/03/26 | 495 | 495 | 481 | 487 | 35,300 |
| 2024/03/25 | 502 | 502 | 495 | 495 | 42,900 |
| 2024/03/22 | 504 | 506 | 494 | 504 | 70,600 |
| 2024/03/21 | 493 | 503 | 486 | 501 | 197,600 |
| 2024/03/19 | 458 | 499 | 458 | 485 | 359,600 |
| 2024/03/18 | 457 | 461 | 456 | 461 | 24,700 |
| 2024/03/15 | 455 | 460 | 452 | 456 | 23,500 |
| 2024/03/14 | 457 | 461 | 453 | 458 | 35,700 |
| 2024/03/13 | 456 | 461 | 452 | 457 | 28,400 |
| 2024/03/12 | 452 | 455 | 449 | 454 | 4,200 |
| 2024/03/11 | 453 | 458 | 446 | 451 | 22,100 |
| 2024/03/08 | 450 | 453 | 442 | 453 | 18,400 |
| 2024/03/07 | 450 | 451 | 446 | 451 | 13,700 |
| 2024/03/06 | 432 | 452 | 432 | 450 | 29,800 |
| 2024/03/05 | 437 | 439 | 429 | 436 | 26,300 |
| 2024/03/04 | 441 | 441 | 424 | 438 | 72,700 |
| 2024/03/01 | 448 | 451 | 442 | 444 | 15,600 |
| 2024/02/29 | 452 | 452 | 446 | 450 | 22,200 |
| 2024/02/28 | 449 | 456 | 447 | 456 | 37,800 |
| 2024/02/27 | 468 | 468 | 458 | 464 | 48,500 |
| 2024/02/26 | 470 | 470 | 457 | 463 | 60,000 |
| 2024/02/22 | 481 | 498 | 443 | 463 | 636,500 |
| 2024/02/21 | 435 | 440 | 435 | 437 | 9,300 |
| 2024/02/20 | 434 | 440 | 432 | 434 | 19,200 |
| 2024/02/19 | 426 | 438 | 425 | 434 | 17,700 |
| 2024/02/16 | 423 | 426 | 421 | 425 | 12,600 |
| 2024/02/15 | 433 | 433 | 422 | 424 | 11,900 |
| 2024/02/14 | 426 | 431 | 420 | 425 | 62,300 |
| 2024/02/13 | 445 | 445 | 435 | 439 | 24,400 |
| 2024/02/09 | 445 | 446 | 440 | 440 | 12,400 |
| 2024/02/08 | 449 | 450 | 445 | 445 | 15,600 |
| 2024/02/07 | 442 | 453 | 440 | 449 | 59,500 |
| 2024/02/06 | 427 | 441 | 427 | 440 | 52,000 |
| 2024/02/05 | 424 | 428 | 419 | 426 | 70,900 |
| 2024/02/02 | 423 | 429 | 423 | 426 | 34,400 |
| 2024/02/01 | 420 | 424 | 415 | 423 | 42,000 |
| 2024/01/31 | 424 | 424 | 420 | 420 | 11,500 |
| 2024/01/30 | 425 | 425 | 420 | 424 | 14,400 |
| 2024/01/29 | 420 | 426 | 420 | 425 | 31,700 |
| 2024/01/26 | 424 | 426 | 420 | 424 | 20,300 |
| 2024/01/25 | 421 | 428 | 420 | 424 | 29,700 |
| 2024/01/24 | 423 | 423 | 419 | 421 | 28,500 |
| 2024/01/23 | 423 | 428 | 420 | 422 | 46,000 |
| 2024/01/22 | 433 | 435 | 425 | 425 | 59,800 |
| 2024/01/19 | 415 | 425 | 415 | 425 | 174,100 |
| 2024/01/18 | 409 | 423 | 409 | 415 | 51,400 |
| 2024/01/17 | 413 | 413 | 409 | 409 | 33,000 |
| 2024/01/16 | 415 | 418 | 412 | 413 | 75,100 |
| 2024/01/15 | 404 | 415 | 403 | 415 | 137,400 |
| 2024/01/12 | 386 | 390 | 384 | 390 | 31,100 |
| 2024/01/11 | 390 | 390 | 387 | 388 | 16,900 |
| 2024/01/10 | 388 | 388 | 385 | 385 | 16,100 |
| 2024/01/09 | 380 | 389 | 378 | 388 | 35,500 |
| 2024/01/05 | 377 | 380 | 376 | 378 | 8,600 |
| 2024/01/04 | 370 | 379 | 368 | 377 | 28,900 |