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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |