2344 平安レイサービス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	882	882	882	882	200	882
2021-12-29	878	885	878	883	600	883
2021-12-28	884	884	875	882	1,500	882
2021-12-27	880	891	880	882	900	882
2021-12-24	886	886	878	878	200	878
2021-12-23	891	891	889	889	200	889
2021-12-22	873	878	873	878	500	878
2021-12-21	878	889	877	877	700	877
2021-12-20	893	893	877	877	2,100	877
2021-12-17	876	878	876	878	200	878
2021-12-16	885	895	876	876	1,100	876
2021-12-15	887	892	885	885	500	885
2021-12-14	893	893	887	893	1,200	893
2021-12-13	886	893	883	893	1,500	893
2021-12-10	894	906	880	888	6,900	888
2021-12-09	874	906	873	894	4,100	894
2021-12-08	862	879	862	879	1,100	879
2021-12-07	852	865	852	863	3,600	863
2021-12-06	855	871	850	850	3,200	850
2021-12-03	859	873	855	864	4,200	864
2021-12-02	860	865	845	863	5,800	863
2021-12-01	862	890	862	864	1,900	864
2021-11-30	870	884	862	862	1,800	862
2021-11-29	865	875	864	869	2,000	869
2021-11-26	876	880	870	879	3,000	879
2021-11-25	880	881	877	880	1,100	880
2021-11-24	883	885	880	880	1,100	880
2021-11-22	892	892	888	890	1,400	890
2021-11-19	895	895	893	895	400	895
2021-11-18	893	898	893	898	500	898
2021-11-17	890	894	889	894	1,800	894
2021-11-16	-	-	-	894	-	894
2021-11-15	892	896	892	894	1,000	894
2021-11-12	900	900	896	896	4,200	896
2021-11-11	904	904	898	901	700	901
2021-11-10	890	905	890	904	2,100	904
2021-11-09	892	899	892	897	1,100	897
2021-11-08	885	895	885	888	2,500	888
2021-11-05	888	889	888	889	200	889
2021-11-04	895	895	889	890	1,700	890
2021-11-02	882	890	881	890	6,800	890
2021-11-01	-	-	-	897	-	897
2021-10-29	896	900	892	897	1,500	897
2021-10-28	897	897	892	896	400	896
2021-10-27	894	898	894	898	500	898
2021-10-26	894	894	894	894	100	894
2021-10-25	893	899	891	899	1,700	899
2021-10-22	893	893	893	893	100	893
2021-10-21	-	-	-	894	-	894
2021-10-20	894	894	894	894	100	894
2021-10-19	898	898	898	898	200	898
2021-10-18	903	904	889	899	1,100	899
2021-10-15	900	900	900	900	100	900
2021-10-14	-	-	-	904	-	904
2021-10-13	900	904	900	904	200	904
2021-10-12	900	900	892	900	2,000	900
2021-10-11	899	900	899	900	700	900
2021-10-08	899	901	876	900	12,900	900
2021-10-07	886	890	885	885	2,800	885
2021-10-06	891	894	885	886	3,900	886
2021-10-05	900	900	891	895	700	895
2021-10-04	900	902	900	902	1,000	902
2021-10-01	905	905	899	900	1,500	900
2021-09-30	900	900	895	900	1,200	900
2021-09-29	907	907	889	899	3,600	899
2021-09-28	905	905	905	905	600	905
2021-09-27	900	909	900	909	2,200	909
2021-09-24	900	900	900	900	800	900
2021-09-22	900	900	895	900	2,800	900
2021-09-21	900	902	894	900	2,500	900
2021-09-17	905	905	900	902	700	902
2021-09-16	905	905	905	905	100	905
2021-09-15	902	905	902	905	600	905
2021-09-14	908	908	908	908	100	908
2021-09-13	905	905	901	902	1,100	902
2021-09-10	907	911	907	911	300	911
2021-09-09	896	903	896	903	800	903
2021-09-08	903	903	903	903	300	903
2021-09-07	900	903	899	903	500	903
2021-09-06	904	909	900	900	300	900
2021-09-03	910	919	898	904	3,300	904
2021-09-02	899	905	899	905	600	905
2021-09-01	905	905	899	899	300	899
2021-08-31	892	908	892	905	1,800	905
2021-08-30	904	905	903	903	700	903
2021-08-27	893	907	891	901	2,900	901
2021-08-26	901	903	901	901	500	901
2021-08-25	896	900	889	900	1,400	900
2021-08-24	896	896	896	896	300	896
2021-08-23	895	896	895	896	400	896
2021-08-20	899	899	889	896	700	896
2021-08-19	898	904	890	900	2,100	900
2021-08-18	891	899	890	898	1,400	898
2021-08-17	897	897	891	891	300	891
2021-08-16	893	898	893	898	400	898
2021-08-13	898	898	898	898	100	898
2021-08-12	899	899	893	898	2,200	898
2021-08-11	896	898	891	897	1,800	897
2021-08-10	886	896	886	896	1,400	896
2021-08-06	886	897	886	886	3,100	886
2021-08-05	880	886	880	886	1,700	886
2021-08-04	886	886	881	886	700	886
2021-08-03	887	887	886	886	200	886
2021-08-02	886	896	886	893	800	893
2021-07-30	891	896	888	896	700	896
2021-07-29	-	-	-	896	-	896
2021-07-28	897	897	890	896	1,400	896
2021-07-27	897	898	891	897	1,400	897
2021-07-26	901	901	898	898	200	898
2021-07-21	906	906	903	905	500	905
2021-07-20	906	906	906	906	100	906
2021-07-19	901	901	901	901	200	901
2021-07-16	-	-	-	908	-	908
2021-07-15	905	908	905	908	200	908
2021-07-14	894	906	894	906	200	906
2021-07-13	900	905	890	905	2,400	905
2021-07-12	911	911	890	900	3,200	900
2021-07-09	888	900	879	891	3,400	891
2021-07-08	891	897	889	889	1,200	889
2021-07-07	900	900	890	894	1,200	894
2021-07-06	908	908	890	900	2,100	900
2021-07-05	895	908	895	908	3,400	908
2021-07-02	900	900	893	900	800	900
2021-07-01	899	907	888	907	2,300	907
2021-06-30	900	900	888	899	1,700	899
2021-06-29	893	900	891	900	4,400	900
2021-06-28	898	900	893	900	4,800	900
2021-06-25	896	897	896	897	400	897
2021-06-24	895	897	890	897	800	897
2021-06-23	894	899	894	899	400	899
2021-06-22	900	902	899	902	1,600	902
2021-06-21	899	901	891	891	7,000	891
2021-06-18	902	902	891	897	800	897
2021-06-17	890	900	890	890	1,300	890
2021-06-16	894	900	891	899	500	899
2021-06-15	895	899	888	894	2,800	894
2021-06-14	902	902	885	894	5,100	894
2021-06-11	897	900	888	892	2,900	892
2021-06-10	892	894	883	894	2,500	894
2021-06-09	888	900	886	892	3,400	892
2021-06-08	912	924	886	886	68,000	886
2021-06-07	902	902	886	897	2,700	897
2021-06-04	894	902	886	902	1,300	902
2021-06-03	885	906	885	894	22,300	894
2021-06-02	882	885	873	885	400	885
2021-06-01	874	898	874	881	3,500	881
2021-05-31	876	880	874	874	800	874
2021-05-28	-	-	-	874	-	874
2021-05-27	871	874	871	874	200	874
2021-05-26	879	879	879	879	100	879
2021-05-25	880	880	873	878	700	878
2021-05-24	880	891	878	887	2,000	887
2021-05-21	880	880	875	880	1,000	880
2021-05-20	878	884	878	884	400	884
2021-05-19	895	895	874	878	2,500	878
2021-05-18	878	878	871	874	400	874
2021-05-17	887	887	872	877	2,700	877
2021-05-14	881	881	880	881	1,800	881
2021-05-13	888	888	888	888	100	888
2021-05-12	898	898	881	886	3,200	886
2021-05-11	895	899	891	898	4,300	898
2021-05-10	896	898	891	894	3,700	894
2021-05-07	-	-	-	885	-	885
2021-05-06	877	885	877	885	1,200	885
2021-04-30	872	877	872	877	400	877
2021-04-28	875	875	875	875	100	875
2021-04-27	885	885	872	875	800	875
2021-04-26	880	887	876	882	1,700	882
2021-04-23	885	885	885	885	700	885
2021-04-22	870	887	869	887	500	887
2021-04-21	876	881	870	870	800	870
2021-04-20	880	884	875	881	1,200	881
2021-04-19	889	889	880	880	500	880
2021-04-16	880	889	880	887	2,400	887
2021-04-15	875	888	875	883	1,100	883
2021-04-14	881	890	877	880	3,100	880
2021-04-13	880	885	878	882	700	882
2021-04-12	880	882	880	880	3,000	880
2021-04-09	880	880	875	880	1,200	880
2021-04-08	871	879	870	879	400	879
2021-04-07	875	880	868	868	500	868
2021-04-06	878	880	869	880	400	880
2021-04-05	871	878	871	878	400	878
2021-04-02	866	881	866	881	4,100	881
2021-04-01	880	881	876	880	1,600	880
2021-03-31	876	889	876	882	1,000	882
2021-03-30	883	895	880	880	1,200	880
2021-03-29	890	890	882	883	1,000	883
2021-03-26	881	890	880	890	2,000	890
2021-03-25	897	898	876	891	1,700	891
2021-03-24	890	890	873	880	2,700	880
2021-03-23	899	900	890	890	3,500	890
2021-03-22	890	898	884	884	1,900	884
2021-03-19	888	890	882	882	1,600	882
2021-03-18	882	882	870	882	1,000	882
2021-03-17	875	882	869	869	1,500	869
2021-03-16	864	873	863	864	1,200	864
2021-03-15	865	868	863	864	1,600	864
2021-03-12	862	863	862	863	1,800	863
2021-03-11	865	865	861	865	800	865
2021-03-10	865	865	862	862	700	862
2021-03-09	867	867	857	862	1,000	862
2021-03-08	861	870	860	860	3,800	860
2021-03-05	873	873	857	857	1,500	857
2021-03-04	870	870	857	869	900	869
2021-03-03	873	873	870	870	200	870
2021-03-02	863	872	857	872	1,600	872
2021-03-01	869	869	858	863	2,000	863
2021-02-26	878	878	862	862	1,000	862
2021-02-25	878	878	878	878	100	878
2021-02-24	870	875	858	859	5,300	859
2021-02-22	860	863	860	860	1,400	860
2021-02-19	865	867	861	864	1,000	864
2021-02-18	860	868	860	863	900	863
2021-02-17	868	868	859	859	1,800	859
2021-02-16	865	870	860	860	1,700	860
2021-02-15	865	885	861	877	6,700	877
2021-02-12	860	869	860	860	3,300	860
2021-02-10	865	865	853	863	2,400	863
2021-02-09	875	882	855	865	5,500	865
2021-02-08	877	897	870	883	5,600	883
2021-02-05	870	875	869	870	1,400	870
2021-02-04	870	870	870	870	700	870
2021-02-03	880	885	866	866	2,700	866
2021-02-02	870	870	870	870	300	870
2021-02-01	863	870	863	870	900	870
2021-01-29	870	870	864	870	600	870
2021-01-28	869	870	869	870	400	870
2021-01-27	874	874	861	869	600	869
2021-01-26	875	876	874	874	1,700	874
2021-01-25	871	875	865	871	2,100	871
2021-01-22	861	873	861	863	600	863
2021-01-21	859	860	856	856	1,500	856
2021-01-20	867	874	859	861	2,800	861
2021-01-19	880	880	869	869	1,200	869
2021-01-18	894	894	879	881	400	881
2021-01-15	892	895	870	895	3,200	895
2021-01-14	865	879	862	862	4,200	862
2021-01-13	860	865	859	865	6,200	865
2021-01-12	878	878	859	864	3,100	864
2021-01-08	861	861	854	861	900	861
2021-01-07	851	855	851	855	1,000	855
2021-01-06	855	858	851	851	1,200	851
2021-01-05	855	855	855	855	400	855
2021-01-04	861	861	850	851	1,700	851

分割・併合履歴： [2003-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31