2344 平安レイサービス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 881 | 881 | 877 | 879 | 2,400 | 879 |
| 2024-05-01 | 883 | 883 | 871 | 878 | 3,300 | 878 |
| 2024-04-30 | 879 | 880 | 874 | 878 | 2,100 | 878 |
| 2024-04-26 | 872 | 879 | 866 | 879 | 1,100 | 879 |
| 2024-04-25 | 866 | 872 | 866 | 871 | 1,000 | 871 |
| 2024-04-24 | 867 | 872 | 866 | 866 | 1,700 | 866 |
| 2024-04-23 | 863 | 867 | 863 | 866 | 1,600 | 866 |
| 2024-04-22 | 858 | 863 | 857 | 863 | 900 | 863 |
| 2024-04-19 | 881 | 881 | 841 | 848 | 16,600 | 848 |
| 2024-04-18 | 864 | 882 | 862 | 882 | 2,900 | 882 |
| 2024-04-17 | 888 | 888 | 857 | 871 | 9,000 | 871 |
| 2024-04-16 | 881 | 886 | 871 | 882 | 3,500 | 882 |
| 2024-04-15 | 888 | 890 | 883 | 885 | 5,600 | 885 |
| 2024-04-12 | 897 | 898 | 889 | 889 | 2,700 | 889 |
| 2024-04-11 | 897 | 897 | 890 | 891 | 2,600 | 891 |
| 2024-04-10 | 900 | 901 | 892 | 897 | 1,900 | 897 |
| 2024-04-09 | 901 | 907 | 891 | 900 | 2,300 | 900 |
| 2024-04-08 | 898 | 907 | 893 | 907 | 5,700 | 907 |
| 2024-04-05 | 892 | 898 | 880 | 898 | 7,500 | 898 |
| 2024-04-04 | 892 | 900 | 892 | 897 | 4,000 | 897 |
| 2024-04-03 | 891 | 899 | 880 | 892 | 4,600 | 892 |
| 2024-04-02 | 915 | 915 | 870 | 889 | 15,400 | 889 |
| 2024-04-01 | 913 | 918 | 892 | 900 | 10,200 | 900 |
| 2024-03-29 | 899 | 914 | 899 | 908 | 7,800 | 908 |
| 2024-03-28 | 880 | 909 | 870 | 900 | 11,800 | 900 |
| 2024-03-27 | 900 | 905 | 892 | 899 | 6,200 | 899 |
| 2024-03-26 | 900 | 905 | 898 | 898 | 5,200 | 898 |
| 2024-03-25 | 888 | 905 | 884 | 903 | 15,700 | 903 |
| 2024-03-22 | 890 | 893 | 881 | 888 | 6,300 | 888 |
| 2024-03-21 | 886 | 890 | 879 | 890 | 7,400 | 890 |
| 2024-03-19 | 881 | 884 | 871 | 877 | 4,600 | 877 |
| 2024-03-18 | 870 | 890 | 866 | 881 | 13,600 | 881 |
| 2024-03-15 | 849 | 862 | 848 | 862 | 3,200 | 862 |
| 2024-03-14 | 851 | 860 | 845 | 858 | 8,900 | 858 |
| 2024-03-13 | 856 | 856 | 843 | 851 | 6,600 | 851 |
| 2024-03-12 | 863 | 863 | 839 | 858 | 16,100 | 858 |
| 2024-03-11 | 872 | 876 | 852 | 863 | 9,500 | 863 |
| 2024-03-08 | 872 | 876 | 867 | 876 | 7,200 | 876 |
| 2024-03-07 | 878 | 881 | 873 | 877 | 3,000 | 877 |
| 2024-03-06 | 882 | 882 | 871 | 880 | 4,300 | 880 |
| 2024-03-05 | 879 | 883 | 871 | 883 | 2,200 | 883 |
| 2024-03-04 | 877 | 880 | 873 | 880 | 2,600 | 880 |
| 2024-03-01 | 877 | 882 | 872 | 880 | 3,800 | 880 |
| 2024-02-29 | 870 | 876 | 869 | 873 | 3,400 | 873 |
| 2024-02-28 | 880 | 882 | 867 | 867 | 9,200 | 867 |
| 2024-02-27 | 890 | 890 | 875 | 880 | 9,300 | 880 |
| 2024-02-26 | 887 | 895 | 885 | 889 | 5,400 | 889 |
| 2024-02-22 | 895 | 895 | 876 | 885 | 10,200 | 885 |
| 2024-02-21 | 875 | 893 | 875 | 893 | 18,500 | 893 |
| 2024-02-20 | 864 | 875 | 862 | 870 | 11,100 | 870 |
| 2024-02-19 | 853 | 870 | 850 | 864 | 11,900 | 864 |
| 2024-02-16 | 867 | 883 | 852 | 853 | 39,900 | 853 |
| 2024-02-15 | 874 | 879 | 850 | 867 | 26,800 | 867 |
| 2024-02-14 | 880 | 885 | 867 | 874 | 17,000 | 874 |
| 2024-02-13 | 873 | 889 | 869 | 871 | 12,700 | 871 |
| 2024-02-09 | 880 | 880 | 861 | 865 | 8,200 | 865 |
| 2024-02-08 | 876 | 879 | 862 | 875 | 23,100 | 875 |
| 2024-02-07 | 854 | 875 | 848 | 866 | 16,600 | 866 |
| 2024-02-06 | 853 | 863 | 846 | 863 | 6,200 | 863 |
| 2024-02-05 | 825 | 854 | 820 | 845 | 16,900 | 845 |
| 2024-02-02 | 847 | 847 | 811 | 825 | 17,800 | 825 |
| 2024-02-01 | 867 | 874 | 842 | 847 | 9,300 | 847 |
| 2024-01-31 | 855 | 874 | 855 | 867 | 11,200 | 867 |
| 2024-01-30 | 858 | 874 | 857 | 858 | 16,500 | 858 |
| 2024-01-29 | 838 | 868 | 837 | 863 | 31,900 | 863 |
| 2024-01-26 | 836 | 842 | 831 | 838 | 9,800 | 838 |
| 2024-01-25 | 844 | 844 | 829 | 835 | 10,200 | 835 |
| 2024-01-24 | 840 | 843 | 830 | 843 | 10,000 | 843 |
| 2024-01-23 | 829 | 841 | 827 | 836 | 14,300 | 836 |
| 2024-01-22 | 827 | 827 | 820 | 825 | 15,600 | 825 |
| 2024-01-19 | 821 | 821 | 813 | 813 | 11,500 | 813 |
| 2024-01-18 | 814 | 819 | 811 | 815 | 9,300 | 815 |
| 2024-01-17 | 812 | 817 | 811 | 812 | 3,300 | 812 |
| 2024-01-16 | 812 | 817 | 800 | 810 | 10,100 | 810 |
| 2024-01-15 | 808 | 825 | 808 | 812 | 14,400 | 812 |
| 2024-01-12 | 825 | 825 | 805 | 805 | 9,500 | 805 |
| 2024-01-11 | 807 | 824 | 807 | 822 | 22,300 | 822 |
| 2024-01-10 | 805 | 819 | 800 | 813 | 24,100 | 813 |
| 2024-01-09 | 792 | 806 | 792 | 805 | 26,000 | 805 |
| 2024-01-05 | 793 | 793 | 788 | 790 | 10,500 | 790 |
| 2024-01-04 | 789 | 792 | 785 | 792 | 12,400 | 792 |
分割・併合履歴 ： [2003-03-26]1株→2株
