2344 平安レイサービス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 811 | 811 | 782 | 806 | 21,700 | 806 |
| 2025-04-03 | 811 | 820 | 811 | 812 | 7,500 | 812 |
| 2025-04-02 | 821 | 821 | 821 | 821 | 1,500 | 821 |
| 2025-04-01 | 823 | 826 | 821 | 821 | 5,000 | 821 |
| 2025-03-31 | 829 | 838 | 817 | 823 | 7,600 | 823 |
| 2025-03-28 | 830 | 836 | 825 | 830 | 8,200 | 830 |
| 2025-03-27 | 850 | 852 | 845 | 845 | 5,400 | 845 |
| 2025-03-26 | 844 | 850 | 843 | 848 | 4,000 | 848 |
| 2025-03-25 | 846 | 850 | 843 | 844 | 4,400 | 844 |
| 2025-03-24 | 846 | 850 | 844 | 846 | 6,300 | 846 |
| 2025-03-21 | 844 | 848 | 843 | 846 | 3,000 | 846 |
| 2025-03-19 | 841 | 847 | 840 | 844 | 3,400 | 844 |
| 2025-03-18 | 837 | 842 | 833 | 840 | 4,800 | 840 |
| 2025-03-17 | 836 | 838 | 830 | 836 | 5,900 | 836 |
| 2025-03-14 | 831 | 833 | 830 | 831 | 1,300 | 831 |
| 2025-03-13 | 833 | 834 | 830 | 832 | 2,000 | 832 |
| 2025-03-12 | 830 | 831 | 829 | 830 | 2,700 | 830 |
| 2025-03-11 | 830 | 833 | 829 | 833 | 1,600 | 833 |
| 2025-03-10 | 829 | 834 | 828 | 834 | 4,500 | 834 |
| 2025-03-07 | 830 | 830 | 828 | 829 | 1,600 | 829 |
| 2025-03-06 | 829 | 829 | 827 | 828 | 1,800 | 828 |
| 2025-03-05 | 827 | 829 | 827 | 828 | 1,900 | 828 |
| 2025-03-04 | 826 | 833 | 826 | 827 | 1,800 | 827 |
| 2025-03-03 | 830 | 830 | 826 | 829 | 5,100 | 829 |
| 2025-02-28 | 823 | 826 | 823 | 824 | 1,600 | 824 |
| 2025-02-27 | 824 | 826 | 823 | 826 | 900 | 826 |
| 2025-02-26 | 824 | 824 | 822 | 824 | 3,300 | 824 |
| 2025-02-25 | 823 | 830 | 823 | 824 | 4,100 | 824 |
| 2025-02-21 | 828 | 828 | 823 | 826 | 1,100 | 826 |
| 2025-02-20 | 827 | 828 | 824 | 828 | 1,800 | 828 |
| 2025-02-19 | 828 | 828 | 823 | 826 | 5,000 | 826 |
| 2025-02-18 | 826 | 830 | 825 | 830 | 4,000 | 830 |
| 2025-02-17 | 826 | 827 | 823 | 826 | 5,400 | 826 |
| 2025-02-14 | 824 | 826 | 820 | 824 | 4,400 | 824 |
| 2025-02-13 | 823 | 825 | 820 | 824 | 5,300 | 824 |
| 2025-02-12 | 823 | 823 | 817 | 821 | 13,600 | 821 |
| 2025-02-10 | 823 | 832 | 817 | 822 | 24,000 | 822 |
| 2025-02-07 | 829 | 835 | 826 | 834 | 11,400 | 834 |
| 2025-02-06 | 828 | 832 | 826 | 830 | 3,900 | 830 |
| 2025-02-05 | 826 | 827 | 826 | 827 | 1,700 | 827 |
| 2025-02-04 | 828 | 834 | 826 | 826 | 3,200 | 826 |
| 2025-02-03 | 830 | 836 | 826 | 827 | 4,400 | 827 |
| 2025-01-31 | 827 | 830 | 826 | 830 | 2,200 | 830 |
| 2025-01-30 | 828 | 829 | 825 | 827 | 1,400 | 827 |
| 2025-01-29 | 826 | 830 | 826 | 828 | 2,600 | 828 |
| 2025-01-28 | 826 | 827 | 826 | 827 | 1,100 | 827 |
| 2025-01-27 | 825 | 830 | 824 | 826 | 3,800 | 826 |
| 2025-01-24 | 819 | 823 | 816 | 823 | 3,300 | 823 |
| 2025-01-23 | 821 | 822 | 820 | 821 | 900 | 821 |
| 2025-01-22 | 820 | 821 | 819 | 821 | 1,300 | 821 |
| 2025-01-21 | 823 | 823 | 819 | 819 | 3,000 | 819 |
| 2025-01-20 | 820 | 823 | 820 | 823 | 700 | 823 |
| 2025-01-17 | 822 | 823 | 816 | 819 | 11,600 | 819 |
| 2025-01-16 | 825 | 826 | 822 | 823 | 1,700 | 823 |
| 2025-01-15 | 827 | 827 | 822 | 823 | 2,900 | 823 |
| 2025-01-14 | 830 | 830 | 821 | 822 | 10,600 | 822 |
| 2025-01-10 | 825 | 828 | 823 | 827 | 3,400 | 827 |
| 2025-01-09 | 830 | 830 | 823 | 824 | 4,100 | 824 |
| 2025-01-08 | 827 | 831 | 826 | 828 | 4,800 | 828 |
| 2025-01-07 | 830 | 831 | 828 | 828 | 4,200 | 828 |
| 2025-01-06 | 835 | 835 | 828 | 828 | 9,100 | 828 |
分割・併合履歴 ： [2003-03-26]1株→2株