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 |