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

りらいあコミュニケーションズ(4708)の株価時系列情報

りらいあコミュニケーションズ(4708)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
2023/07/26 1,463 1,464 1,463 1,463 26,600
2023/07/25 1,463 1,464 1,463 1,463 117,900
2023/07/24 1,462 1,463 1,462 1,462 40,900
2023/07/21 1,462 1,464 1,462 1,462 19,900
2023/07/20 1,462 1,463 1,462 1,462 239,600
2023/07/19 1,463 1,463 1,462 1,462 263,000
2023/07/18 1,461 1,462 1,461 1,461 22,100
2023/07/14 1,462 1,463 1,461 1,461 48,700
2023/07/13 1,461 1,463 1,461 1,461 40,100
2023/07/12 1,462 1,463 1,461 1,462 76,100
2023/07/11 1,462 1,463 1,461 1,462 143,600
2023/07/10 1,462 1,464 1,461 1,461 439,700
2023/07/07 1,462 1,464 1,461 1,462 371,100
2023/07/06 1,462 1,465 1,462 1,462 264,300
2023/07/05 1,462 1,463 1,462 1,462 204,600
2023/07/04 1,462 1,465 1,462 1,462 483,200
2023/07/03 1,464 1,470 1,462 1,462 168,500
2023/06/30 1,462 1,464 1,462 1,464 107,900
2023/06/29 1,463 1,464 1,462 1,463 65,600
2023/06/28 1,462 1,464 1,462 1,463 80,100
2023/06/27 1,463 1,464 1,459 1,462 74,300
2023/06/26 1,463 1,464 1,463 1,463 59,700
2023/06/23 1,463 1,465 1,463 1,463 134,800
2023/06/22 1,464 1,465 1,463 1,465 118,200
2023/06/21 1,464 1,465 1,463 1,464 326,000
2023/06/20 1,464 1,465 1,463 1,465 116,300
2023/06/19 1,463 1,465 1,463 1,464 230,900
2023/06/16 1,463 1,464 1,463 1,463 137,600
2023/06/15 1,463 1,465 1,463 1,464 179,500
2023/06/14 1,464 1,464 1,463 1,463 71,700
2023/06/13 1,464 1,465 1,463 1,463 339,100
2023/06/12 1,463 1,464 1,462 1,462 198,500
2023/06/09 1,464 1,464 1,462 1,462 252,100
2023/06/08 1,463 1,464 1,462 1,463 317,800
2023/06/07 1,463 1,464 1,463 1,463 253,200
2023/06/06 1,464 1,464 1,463 1,463 156,200
2023/06/05 1,464 1,464 1,462 1,464 230,900
2023/06/02 1,463 1,464 1,462 1,464 116,000
2023/06/01 1,464 1,464 1,462 1,462 220,900
2023/05/31 1,462 1,463 1,462 1,463 401,400
2023/05/30 1,462 1,463 1,461 1,463 339,500
2023/05/29 1,458 1,458 1,456 1,456 170,000
2023/05/26 1,458 1,458 1,455 1,457 508,900
2023/05/25 1,458 1,459 1,458 1,458 101,100
2023/05/24 1,459 1,459 1,458 1,458 63,800
2023/05/23 1,459 1,459 1,458 1,458 86,000
2023/05/22 1,459 1,460 1,458 1,459 49,800
2023/05/19 1,459 1,460 1,458 1,460 342,100
2023/05/18 1,459 1,459 1,458 1,458 71,700
2023/05/17 1,459 1,460 1,458 1,459 771,200
2023/05/16 1,461 1,462 1,459 1,459 323,000
2023/05/15 1,461 1,462 1,460 1,461 63,400
2023/05/12 1,462 1,463 1,460 1,462 84,100
2023/05/11 1,460 1,462 1,459 1,460 182,500
2023/05/10 1,462 1,462 1,460 1,460 148,900
2023/05/09 1,460 1,462 1,460 1,462 224,100
2023/05/08 1,460 1,461 1,459 1,460 229,800
2023/05/02 1,462 1,462 1,460 1,460 162,900
2023/05/01 1,460 1,462 1,459 1,460 75,900
2023/04/28 1,460 1,462 1,459 1,459 146,800
2023/04/27 1,458 1,459 1,458 1,458 47,700
2023/04/26 1,459 1,459 1,458 1,458 73,200
2023/04/25 1,460 1,460 1,458 1,458 87,900
2023/04/24 1,459 1,459 1,458 1,459 54,000
2023/04/21 1,459 1,460 1,458 1,458 107,100
2023/04/20 1,461 1,461 1,458 1,458 146,500
2023/04/19 1,457 1,461 1,457 1,461 414,200
2023/04/18 1,458 1,459 1,456 1,457 361,900
2023/04/17 1,457 1,459 1,457 1,457 119,400
2023/04/14 1,457 1,458 1,456 1,456 118,000
2023/04/13 1,457 1,457 1,455 1,456 223,600
2023/04/12 1,457 1,459 1,456 1,456 212,400
2023/04/11 1,457 1,459 1,455 1,456 335,800
2023/04/10 1,456 1,457 1,455 1,456 106,500
2023/04/07 1,455 1,458 1,453 1,455 183,800
2023/04/06 1,456 1,457 1,452 1,453 480,700
2023/04/05 1,457 1,458 1,456 1,456 190,400
2023/04/04 1,456 1,460 1,456 1,458 206,800
2023/04/03 1,457 1,459 1,455 1,455 495,800
2023/03/31 1,461 1,461 1,457 1,457 1,131,000
2023/03/30 1,460 1,462 1,459 1,461 194,300
2023/03/29 1,460 1,460 1,458 1,460 225,800
2023/03/28 1,460 1,461 1,458 1,459 120,600
2023/03/27 1,459 1,461 1,458 1,459 310,400
2023/03/24 1,458 1,460 1,457 1,459 626,100
2023/03/23 1,459 1,460 1,457 1,457 371,500
2023/03/22 1,461 1,461 1,459 1,459 230,200
2023/03/20 1,459 1,461 1,458 1,459 381,800
2023/03/17 1,457 1,458 1,456 1,456 261,200
2023/03/16 1,456 1,458 1,456 1,457 182,300
2023/03/15 1,458 1,459 1,456 1,456 205,700
2023/03/14 1,456 1,460 1,455 1,457 410,100
2023/03/13 1,456 1,457 1,455 1,456 162,300
2023/03/10 1,456 1,458 1,455 1,458 265,700
2023/03/09 1,460 1,460 1,456 1,456 174,000
2023/03/08 1,459 1,460 1,457 1,457 129,500
2023/03/07 1,458 1,461 1,458 1,460 224,900
2023/03/06 1,457 1,458 1,455 1,456 228,000
2023/03/03 1,457 1,457 1,456 1,457 417,900
2023/03/02 1,457 1,458 1,456 1,457 360,900
2023/03/01 1,457 1,458 1,457 1,457 77,000
2023/02/28 1,458 1,459 1,457 1,457 165,300
2023/02/27 1,458 1,459 1,457 1,457 53,500
2023/02/24 1,453 1,458 1,453 1,457 277,700
2023/02/22 1,452 1,453 1,452 1,452 210,700
2023/02/21 1,452 1,453 1,452 1,452 145,900
2023/02/20 1,452 1,453 1,452 1,452 159,100
2023/02/17 1,452 1,453 1,452 1,453 145,900
2023/02/16 1,450 1,452 1,450 1,451 314,600
2023/02/15 1,450 1,452 1,450 1,450 232,500
2023/02/14 1,452 1,456 1,450 1,451 615,000
2023/02/13 1,451 1,452 1,450 1,450 539,900
2023/02/10 1,453 1,455 1,451 1,451 444,900
2023/02/09 1,453 1,454 1,452 1,452 791,500
2023/02/08 1,454 1,455 1,453 1,453 639,000
2023/02/07 1,456 1,457 1,453 1,454 641,100
2023/02/06 1,456 1,456 1,454 1,456 634,100
2023/02/03 1,456 1,457 1,455 1,455 409,500
2023/02/02 1,459 1,459 1,456 1,456 454,100
2023/02/01 1,460 1,461 1,456 1,457 454,900
2023/01/31 1,460 1,463 1,456 1,461 420,900
2023/01/30 1,457 1,459 1,456 1,459 576,400
2023/01/27 1,457 1,458 1,456 1,456 639,900
2023/01/26 1,457 1,458 1,457 1,457 561,600
2023/01/25 1,459 1,460 1,457 1,457 1,446,600
2023/01/24 1,460 1,461 1,459 1,459 643,300
2023/01/23 1,461 1,463 1,458 1,458 859,000
2023/01/20 1,462 1,463 1,461 1,461 657,200
2023/01/19 1,462 1,463 1,461 1,461 1,276,600
2023/01/18 1,460 1,463 1,460 1,462 1,423,800
2023/01/17 1,407 1,407 1,407 1,407 81,500
2023/01/16 1,107 1,107 1,107 1,107 27,700
2023/01/13 968 970 956 957 108,500
2023/01/12 969 978 967 974 77,900
2023/01/11 975 976 966 969 66,900
2023/01/10 974 979 966 970 91,400
2023/01/06 971 974 967 971 68,300
2023/01/05 990 994 978 979 75,700
2023/01/04 1,002 1,002 989 995 75,400

このページの先頭へ