2344 平安レイサービス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 868 | 868 | 860 | 861 | 700 | 861 |
2020-12-29 | 869 | 869 | 862 | 862 | 800 | 862 |
2020-12-28 | 852 | 858 | 850 | 857 | 2,300 | 857 |
2020-12-25 | 867 | 867 | 861 | 863 | 800 | 863 |
2020-12-24 | 867 | 867 | 860 | 867 | 4,600 | 867 |
2020-12-23 | 868 | 868 | 851 | 867 | 5,600 | 867 |
2020-12-22 | 860 | 868 | 853 | 867 | 64,800 | 867 |
2020-12-21 | 866 | 866 | 852 | 852 | 1,500 | 852 |
2020-12-18 | 850 | 854 | 847 | 851 | 3,800 | 851 |
2020-12-17 | 842 | 852 | 842 | 852 | 1,600 | 852 |
2020-12-16 | 839 | 842 | 839 | 842 | 1,100 | 842 |
2020-12-15 | 833 | 847 | 833 | 842 | 1,100 | 842 |
2020-12-14 | 850 | 852 | 832 | 833 | 2,700 | 833 |
2020-12-11 | 832 | 844 | 832 | 844 | 1,100 | 844 |
2020-12-10 | - | - | - | 844 | - | 844 |
2020-12-09 | 837 | 844 | 837 | 844 | 400 | 844 |
2020-12-08 | 822 | 864 | 822 | 844 | 1,700 | 844 |
2020-12-07 | 844 | 858 | 844 | 848 | 2,200 | 848 |
2020-12-04 | 866 | 866 | 853 | 859 | 800 | 859 |
2020-12-03 | 858 | 866 | 850 | 866 | 5,400 | 866 |
2020-12-02 | 850 | 858 | 845 | 858 | 81,000 | 858 |
2020-12-01 | 814 | 815 | 811 | 815 | 500 | 815 |
2020-11-30 | 814 | 814 | 811 | 814 | 700 | 814 |
2020-11-27 | 810 | 815 | 810 | 814 | 1,500 | 814 |
2020-11-26 | 813 | 814 | 813 | 813 | 800 | 813 |
2020-11-25 | 810 | 815 | 805 | 813 | 3,900 | 813 |
2020-11-24 | 814 | 816 | 810 | 815 | 1,800 | 815 |
2020-11-20 | 812 | 816 | 812 | 816 | 2,200 | 816 |
2020-11-19 | 820 | 820 | 810 | 819 | 5,000 | 819 |
2020-11-18 | 819 | 819 | 811 | 819 | 1,400 | 819 |
2020-11-17 | 820 | 820 | 813 | 819 | 2,000 | 819 |
2020-11-16 | 819 | 819 | 813 | 819 | 1,700 | 819 |
2020-11-13 | 818 | 819 | 810 | 819 | 900 | 819 |
2020-11-12 | 821 | 821 | 809 | 817 | 2,900 | 817 |
2020-11-11 | 820 | 821 | 813 | 821 | 2,300 | 821 |
2020-11-10 | 823 | 827 | 810 | 820 | 2,500 | 820 |
2020-11-09 | 820 | 822 | 806 | 822 | 3,400 | 822 |
2020-11-06 | 819 | 820 | 814 | 819 | 900 | 819 |
2020-11-05 | 815 | 819 | 811 | 819 | 1,000 | 819 |
2020-11-04 | 810 | 819 | 810 | 819 | 2,000 | 819 |
2020-11-02 | 813 | 815 | 809 | 815 | 800 | 815 |
2020-10-30 | 812 | 815 | 811 | 811 | 500 | 811 |
2020-10-29 | 814 | 814 | 810 | 814 | 1,200 | 814 |
2020-10-28 | 819 | 819 | 811 | 815 | 1,900 | 815 |
2020-10-27 | 813 | 820 | 813 | 820 | 700 | 820 |
2020-10-26 | 822 | 822 | 813 | 822 | 2,100 | 822 |
2020-10-23 | 818 | 825 | 817 | 817 | 1,200 | 817 |
2020-10-22 | 818 | 825 | 818 | 824 | 1,100 | 824 |
2020-10-21 | 827 | 831 | 819 | 826 | 1,100 | 826 |
2020-10-20 | 826 | 833 | 825 | 827 | 1,800 | 827 |
2020-10-19 | 814 | 826 | 814 | 826 | 1,200 | 826 |
2020-10-16 | 825 | 832 | 819 | 819 | 1,200 | 819 |
2020-10-15 | 835 | 838 | 825 | 825 | 1,200 | 825 |
2020-10-14 | 820 | 832 | 820 | 832 | 1,000 | 832 |
2020-10-13 | 815 | 829 | 815 | 829 | 800 | 829 |
2020-10-12 | 818 | 825 | 817 | 817 | 2,600 | 817 |
2020-10-09 | 826 | 828 | 825 | 828 | 1,500 | 828 |
2020-10-08 | 819 | 828 | 819 | 828 | 1,000 | 828 |
2020-10-07 | 815 | 820 | 810 | 819 | 2,300 | 819 |
2020-10-06 | 819 | 821 | 815 | 815 | 1,600 | 815 |
2020-10-05 | 810 | 818 | 810 | 818 | 1,600 | 818 |
2020-10-02 | 819 | 820 | 814 | 814 | 1,900 | 814 |
2020-09-30 | 813 | 821 | 813 | 819 | 300 | 819 |
2020-09-29 | 809 | 821 | 809 | 821 | 200 | 821 |
2020-09-28 | 817 | 817 | 817 | 817 | 100 | 817 |
2020-09-25 | 813 | 817 | 813 | 817 | 300 | 817 |
2020-09-24 | 811 | 818 | 811 | 817 | 1,800 | 817 |
2020-09-23 | 814 | 819 | 814 | 819 | 1,700 | 819 |
2020-09-18 | 825 | 827 | 821 | 821 | 500 | 821 |
2020-09-17 | - | - | - | 827 | - | 827 |
2020-09-16 | 825 | 827 | 812 | 827 | 900 | 827 |
2020-09-15 | 818 | 825 | 818 | 825 | 1,500 | 825 |
2020-09-14 | 820 | 820 | 810 | 817 | 2,200 | 817 |
2020-09-11 | 813 | 819 | 809 | 819 | 4,600 | 819 |
2020-09-10 | 817 | 817 | 816 | 816 | 500 | 816 |
2020-09-09 | 808 | 817 | 807 | 814 | 700 | 814 |
2020-09-08 | 804 | 818 | 804 | 814 | 1,500 | 814 |
2020-09-07 | 817 | 821 | 804 | 804 | 2,900 | 804 |
2020-09-04 | 812 | 820 | 812 | 817 | 1,700 | 817 |
2020-09-03 | 813 | 819 | 812 | 815 | 1,500 | 815 |
2020-09-02 | 823 | 823 | 812 | 814 | 1,900 | 814 |
2020-09-01 | 818 | 822 | 815 | 820 | 500 | 820 |
2020-08-31 | 815 | 821 | 813 | 818 | 2,000 | 818 |
2020-08-28 | 816 | 821 | 816 | 817 | 600 | 817 |
2020-08-27 | 811 | 819 | 811 | 819 | 1,000 | 819 |
2020-08-26 | 812 | 822 | 812 | 813 | 1,300 | 813 |
2020-08-25 | 812 | 812 | 812 | 812 | 300 | 812 |
2020-08-24 | 813 | 819 | 811 | 811 | 900 | 811 |
2020-08-21 | 813 | 820 | 813 | 813 | 600 | 813 |
2020-08-20 | 819 | 819 | 814 | 817 | 600 | 817 |
2020-08-19 | - | - | - | 820 | - | 820 |
2020-08-18 | 820 | 820 | 819 | 820 | 400 | 820 |
2020-08-17 | 813 | 813 | 813 | 813 | 100 | 813 |
2020-08-14 | 823 | 823 | 823 | 823 | 400 | 823 |
2020-08-13 | 817 | 825 | 811 | 819 | 1,800 | 819 |
2020-08-12 | 819 | 819 | 810 | 817 | 1,900 | 817 |
2020-08-11 | 810 | 816 | 810 | 816 | 3,800 | 816 |
2020-08-07 | 819 | 819 | 810 | 812 | 1,100 | 812 |
2020-08-06 | 813 | 822 | 813 | 822 | 500 | 822 |
2020-08-05 | 816 | 819 | 812 | 812 | 1,000 | 812 |
2020-08-04 | 815 | 820 | 813 | 816 | 2,400 | 816 |
2020-08-03 | 816 | 822 | 810 | 810 | 2,900 | 810 |
2020-07-31 | 833 | 835 | 824 | 835 | 3,200 | 835 |
2020-07-30 | 832 | 832 | 830 | 832 | 700 | 832 |
2020-07-29 | 832 | 832 | 832 | 832 | 100 | 832 |
2020-07-28 | 842 | 842 | 831 | 831 | 600 | 831 |
2020-07-27 | 841 | 842 | 841 | 842 | 400 | 842 |
2020-07-22 | - | - | - | 843 | - | 843 |
2020-07-21 | 846 | 846 | 832 | 843 | 1,700 | 843 |
2020-07-20 | 838 | 844 | 837 | 844 | 900 | 844 |
2020-07-17 | 837 | 842 | 837 | 842 | 1,100 | 842 |
2020-07-16 | 834 | 837 | 831 | 831 | 1,700 | 831 |
2020-07-15 | 844 | 850 | 832 | 835 | 1,700 | 835 |
2020-07-14 | 850 | 855 | 848 | 850 | 3,400 | 850 |
2020-07-13 | 857 | 857 | 845 | 850 | 3,800 | 850 |
2020-07-10 | 840 | 848 | 835 | 848 | 1,900 | 848 |
2020-07-09 | 847 | 848 | 847 | 848 | 800 | 848 |
2020-07-08 | 841 | 848 | 840 | 848 | 600 | 848 |
2020-07-07 | 850 | 853 | 840 | 853 | 2,900 | 853 |
2020-07-06 | 848 | 850 | 843 | 850 | 1,100 | 850 |
2020-07-03 | 845 | 850 | 841 | 850 | 1,900 | 850 |
2020-07-02 | 847 | 847 | 836 | 847 | 1,000 | 847 |
2020-07-01 | 840 | 852 | 840 | 847 | 1,700 | 847 |
2020-06-30 | 848 | 850 | 839 | 848 | 2,500 | 848 |
2020-06-29 | 844 | 849 | 836 | 838 | 1,000 | 838 |
2020-06-26 | 840 | 845 | 840 | 845 | 400 | 845 |
2020-06-25 | 840 | 847 | 836 | 844 | 2,300 | 844 |
2020-06-24 | 843 | 843 | 834 | 840 | 1,200 | 840 |
2020-06-23 | 847 | 847 | 846 | 846 | 200 | 846 |
2020-06-22 | 848 | 849 | 834 | 849 | 2,100 | 849 |
2020-06-19 | 820 | 841 | 820 | 838 | 1,800 | 838 |
2020-06-18 | 839 | 852 | 830 | 830 | 1,700 | 830 |
2020-06-17 | 849 | 849 | 844 | 844 | 400 | 844 |
2020-06-16 | 849 | 855 | 846 | 850 | 1,900 | 850 |
2020-06-15 | 852 | 865 | 851 | 851 | 1,700 | 851 |
2020-06-12 | 850 | 851 | 836 | 851 | 8,400 | 851 |
2020-06-11 | 852 | 852 | 849 | 850 | 500 | 850 |
2020-06-10 | 843 | 851 | 843 | 850 | 1,400 | 850 |
2020-06-09 | 850 | 857 | 847 | 852 | 1,100 | 852 |
2020-06-08 | 849 | 855 | 842 | 850 | 2,200 | 850 |
2020-06-05 | 846 | 849 | 840 | 849 | 1,100 | 849 |
2020-06-04 | 831 | 844 | 831 | 844 | 400 | 844 |
2020-06-03 | 835 | 846 | 835 | 846 | 400 | 846 |
2020-06-02 | 842 | 850 | 842 | 849 | 1,700 | 849 |
2020-06-01 | 848 | 848 | 836 | 845 | 400 | 845 |
2020-05-29 | 839 | 839 | 838 | 838 | 200 | 838 |
2020-05-28 | 840 | 849 | 840 | 849 | 400 | 849 |
2020-05-27 | 836 | 845 | 833 | 845 | 900 | 845 |
2020-05-26 | 825 | 842 | 825 | 841 | 3,400 | 841 |
2020-05-25 | 821 | 827 | 816 | 826 | 1,200 | 826 |
2020-05-22 | 810 | 818 | 809 | 818 | 1,800 | 818 |
2020-05-21 | 810 | 819 | 810 | 819 | 2,100 | 819 |
2020-05-20 | 815 | 827 | 815 | 827 | 900 | 827 |
2020-05-19 | 821 | 825 | 821 | 825 | 600 | 825 |
2020-05-18 | 810 | 821 | 810 | 815 | 600 | 815 |
2020-05-15 | 821 | 822 | 810 | 812 | 2,200 | 812 |
2020-05-14 | 813 | 822 | 808 | 821 | 1,500 | 821 |
2020-05-13 | 820 | 828 | 816 | 823 | 2,400 | 823 |
2020-05-12 | 820 | 828 | 820 | 820 | 1,300 | 820 |
2020-05-11 | 812 | 830 | 812 | 830 | 2,300 | 830 |
2020-05-08 | 820 | 823 | 791 | 816 | 2,300 | 816 |
2020-05-07 | 822 | 822 | 821 | 822 | 1,400 | 822 |
2020-05-01 | 825 | 827 | 815 | 822 | 1,100 | 822 |
2020-04-30 | 818 | 827 | 818 | 827 | 700 | 827 |
2020-04-28 | 821 | 827 | 813 | 816 | 4,500 | 816 |
2020-04-27 | 819 | 819 | 811 | 815 | 700 | 815 |
2020-04-24 | 811 | 823 | 810 | 815 | 3,000 | 815 |
2020-04-23 | 823 | 823 | 817 | 819 | 1,200 | 819 |
2020-04-22 | 823 | 823 | 822 | 823 | 1,800 | 823 |
2020-04-21 | 824 | 824 | 815 | 820 | 1,200 | 820 |
2020-04-20 | 822 | 835 | 816 | 833 | 9,800 | 833 |
2020-04-17 | 808 | 811 | 804 | 811 | 2,300 | 811 |
2020-04-16 | 809 | 810 | 805 | 808 | 3,500 | 808 |
2020-04-15 | 800 | 810 | 800 | 808 | 1,000 | 808 |
2020-04-14 | 807 | 810 | 800 | 810 | 2,100 | 810 |
2020-04-13 | 813 | 813 | 800 | 812 | 9,000 | 812 |
2020-04-10 | 786 | 808 | 786 | 808 | 3,500 | 808 |
2020-04-09 | 788 | 788 | 787 | 787 | 800 | 787 |
2020-04-08 | 773 | 788 | 760 | 788 | 6,500 | 788 |
2020-04-07 | 774 | 776 | 770 | 773 | 7,100 | 773 |
2020-04-06 | 777 | 778 | 766 | 777 | 5,200 | 777 |
2020-04-03 | 785 | 787 | 778 | 778 | 3,100 | 778 |
2020-04-02 | 799 | 799 | 786 | 786 | 3,700 | 786 |
2020-04-01 | 800 | 803 | 787 | 787 | 6,400 | 787 |
2020-03-31 | 785 | 788 | 780 | 786 | 1,500 | 786 |
2020-03-30 | 806 | 806 | 774 | 776 | 9,900 | 776 |
2020-03-27 | 818 | 818 | 800 | 808 | 13,300 | 808 |
2020-03-26 | 801 | 805 | 795 | 801 | 3,600 | 801 |
2020-03-25 | 812 | 818 | 801 | 801 | 7,400 | 801 |
2020-03-24 | 782 | 804 | 782 | 791 | 4,800 | 791 |
2020-03-23 | 786 | 796 | 756 | 791 | 6,400 | 791 |
2020-03-19 | 795 | 807 | 792 | 792 | 3,700 | 792 |
2020-03-18 | 793 | 812 | 793 | 809 | 1,700 | 809 |
2020-03-17 | 792 | 800 | 787 | 791 | 4,900 | 791 |
2020-03-16 | 800 | 817 | 784 | 800 | 7,700 | 800 |
2020-03-13 | 818 | 829 | 781 | 800 | 10,300 | 800 |
2020-03-12 | 840 | 840 | 800 | 833 | 7,000 | 833 |
2020-03-11 | 809 | 851 | 802 | 849 | 5,400 | 849 |
2020-03-10 | 801 | 815 | 800 | 815 | 6,800 | 815 |
2020-03-09 | 821 | 829 | 808 | 816 | 19,000 | 816 |
2020-03-06 | 845 | 845 | 820 | 832 | 8,000 | 832 |
2020-03-05 | 844 | 846 | 842 | 844 | 3,300 | 844 |
2020-03-04 | 852 | 852 | 839 | 842 | 4,500 | 842 |
2020-03-03 | 850 | 850 | 825 | 837 | 5,000 | 837 |
2020-03-02 | 842 | 850 | 820 | 836 | 11,100 | 836 |
2020-02-28 | 865 | 870 | 842 | 849 | 10,800 | 849 |
2020-02-27 | 877 | 879 | 864 | 871 | 6,000 | 871 |
2020-02-26 | 880 | 885 | 879 | 879 | 2,800 | 879 |
2020-02-25 | 886 | 888 | 880 | 888 | 6,000 | 888 |
2020-02-21 | 895 | 895 | 889 | 893 | 1,000 | 893 |
2020-02-20 | 886 | 901 | 886 | 895 | 5,600 | 895 |
2020-02-19 | 885 | 900 | 880 | 886 | 15,800 | 886 |
2020-02-18 | 897 | 908 | 880 | 885 | 10,300 | 885 |
2020-02-17 | 900 | 904 | 895 | 898 | 1,400 | 898 |
2020-02-14 | 890 | 902 | 890 | 895 | 10,600 | 895 |
2020-02-13 | 898 | 900 | 890 | 896 | 4,700 | 896 |
2020-02-12 | 898 | 900 | 890 | 898 | 4,600 | 898 |
2020-02-10 | 898 | 900 | 891 | 898 | 5,400 | 898 |
2020-02-07 | 890 | 900 | 890 | 899 | 3,800 | 899 |
2020-02-06 | 887 | 900 | 887 | 893 | 3,200 | 893 |
2020-02-05 | 887 | 899 | 887 | 889 | 4,100 | 889 |
2020-02-04 | 880 | 894 | 880 | 889 | 3,300 | 889 |
2020-02-03 | 883 | 890 | 882 | 883 | 1,000 | 883 |
2020-01-31 | 891 | 899 | 887 | 887 | 4,400 | 887 |
2020-01-30 | 900 | 903 | 891 | 895 | 2,300 | 895 |
2020-01-29 | 900 | 902 | 900 | 902 | 1,100 | 902 |
2020-01-28 | 894 | 901 | 893 | 899 | 2,600 | 899 |
2020-01-27 | 900 | 904 | 893 | 894 | 2,500 | 894 |
2020-01-24 | 903 | 903 | 899 | 899 | 4,800 | 899 |
2020-01-23 | 894 | 904 | 894 | 904 | 2,100 | 904 |
2020-01-22 | 892 | 900 | 892 | 900 | 2,500 | 900 |
2020-01-21 | 896 | 909 | 896 | 898 | 6,100 | 898 |
2020-01-20 | 901 | 902 | 896 | 897 | 1,200 | 897 |
2020-01-17 | 902 | 908 | 900 | 901 | 800 | 901 |
2020-01-16 | 900 | 904 | 900 | 902 | 700 | 902 |
2020-01-15 | 898 | 906 | 898 | 901 | 2,100 | 901 |
2020-01-14 | 914 | 915 | 898 | 898 | 7,100 | 898 |
2020-01-10 | 900 | 908 | 900 | 907 | 3,500 | 907 |
2020-01-09 | 895 | 900 | 890 | 900 | 1,300 | 900 |
2020-01-08 | 897 | 903 | 894 | 900 | 4,400 | 900 |
2020-01-07 | 891 | 897 | 891 | 897 | 800 | 897 |
2020-01-06 | 895 | 903 | 888 | 892 | 5,700 | 892 |
分割・併合履歴 : [2003-03-26]1株→2株