2344 平安レイサービス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	732	739	729	731	9,500	731
2022-12-29	734	745	730	732	4,000	732
2022-12-28	739	740	726	734	12,200	734
2022-12-27	734	743	734	738	4,700	738
2022-12-26	740	742	734	738	6,700	738
2022-12-23	743	745	735	743	8,500	743
2022-12-22	745	747	745	745	1,600	745
2022-12-21	747	749	746	746	2,200	746
2022-12-20	746	750	745	748	9,600	748
2022-12-19	752	752	749	750	5,200	750
2022-12-16	749	752	747	752	2,500	752
2022-12-15	750	752	748	749	9,600	749
2022-12-14	746	750	745	750	5,500	750
2022-12-13	750	754	741	745	13,200	745
2022-12-12	752	756	749	749	4,300	749
2022-12-09	750	756	746	756	6,300	756
2022-12-08	752	754	747	750	3,600	750
2022-12-07	750	753	748	752	5,400	752
2022-12-06	751	752	750	750	2,900	750
2022-12-05	752	752	751	752	1,200	752
2022-12-02	753	756	752	752	2,800	752
2022-12-01	754	756	753	754	2,600	754
2022-11-30	752	756	752	754	2,900	754
2022-11-29	753	755	750	753	3,400	753
2022-11-28	750	753	749	753	1,700	753
2022-11-25	751	755	749	750	8,800	750
2022-11-24	750	751	747	751	3,400	751
2022-11-22	748	751	747	749	7,000	749
2022-11-21	751	751	748	749	2,800	749
2022-11-18	748	751	746	749	7,200	749
2022-11-17	748	749	747	748	8,500	748
2022-11-16	745	748	743	748	3,400	748
2022-11-15	736	756	736	749	5,400	749
2022-11-14	739	742	731	735	13,200	735
2022-11-11	738	742	737	739	13,700	739
2022-11-10	747	751	732	738	15,200	738
2022-11-09	758	758	748	748	9,700	748
2022-11-08	758	759	746	758	10,300	758
2022-11-07	750	758	750	754	2,600	754
2022-11-04	750	752	742	752	6,500	752
2022-11-02	752	754	751	752	3,300	752
2022-11-01	750	754	748	752	14,500	752
2022-10-31	742	761	739	752	29,300	752
2022-10-28	744	744	739	744	4,300	744
2022-10-27	747	747	739	744	5,800	744
2022-10-26	745	749	744	749	4,100	749
2022-10-25	747	747	745	745	900	745
2022-10-24	749	749	742	747	5,800	747
2022-10-21	750	750	743	749	8,300	749
2022-10-20	751	751	744	750	12,300	750
2022-10-19	760	767	756	760	4,300	760
2022-10-18	759	766	755	762	7,300	762
2022-10-17	761	761	761	761	500	761
2022-10-14	766	766	754	761	13,600	761
2022-10-13	766	766	762	764	1,700	764
2022-10-12	768	768	763	764	1,700	764
2022-10-11	763	766	761	766	1,500	766
2022-10-07	765	767	764	764	500	764
2022-10-06	767	767	762	767	3,000	767
2022-10-05	761	768	761	767	6,700	767
2022-10-04	772	772	766	770	3,800	770
2022-10-03	772	772	765	772	3,100	772
2022-09-30	770	772	762	772	1,700	772
2022-09-29	761	771	759	766	6,100	766
2022-09-28	743	769	740	769	14,700	769
2022-09-27	775	775	768	771	1,900	771
2022-09-26	770	771	767	768	2,900	768
2022-09-22	766	771	766	771	2,500	771
2022-09-21	770	774	766	771	8,300	771
2022-09-20	774	778	769	769	6,400	769
2022-09-16	773	773	771	771	1,100	771
2022-09-15	772	776	769	772	5,700	772
2022-09-14	771	773	771	772	2,100	772
2022-09-13	772	776	770	776	1,000	776
2022-09-12	775	775	770	772	4,200	772
2022-09-09	773	780	766	775	12,600	775
2022-09-08	769	780	767	769	4,400	769
2022-09-07	771	771	757	767	10,400	767
2022-09-06	776	776	770	770	500	770
2022-09-05	775	775	770	771	2,300	771
2022-09-02	772	774	769	770	1,700	770
2022-09-01	773	779	769	771	5,900	771
2022-08-31	774	775	772	773	1,700	773
2022-08-30	773	776	770	772	3,700	772
2022-08-29	771	775	770	772	6,700	772
2022-08-26	776	777	775	775	3,200	775
2022-08-25	776	780	774	775	6,400	775
2022-08-24	777	780	776	776	4,500	776
2022-08-23	778	780	777	777	5,200	777
2022-08-22	780	782	778	779	5,700	779
2022-08-19	783	783	782	782	900	782
2022-08-18	787	787	783	783	3,600	783
2022-08-17	789	789	782	786	2,600	786
2022-08-16	784	788	781	784	2,800	784
2022-08-15	789	789	784	784	4,600	784
2022-08-12	785	791	783	787	5,600	787
2022-08-10	787	788	783	788	2,600	788
2022-08-09	783	789	783	787	4,800	787
2022-08-08	786	793	785	790	7,600	790
2022-08-05	783	783	781	781	800	781
2022-08-04	784	784	784	784	100	784
2022-08-03	780	780	777	780	1,200	780
2022-08-02	780	783	778	780	4,400	780
2022-08-01	781	781	779	780	2,700	780
2022-07-29	781	781	776	781	1,200	781
2022-07-28	785	786	780	781	2,700	781
2022-07-27	780	780	777	780	700	780
2022-07-26	781	781	777	781	2,200	781
2022-07-25	781	781	777	780	900	780
2022-07-22	781	781	780	781	1,800	781
2022-07-21	776	779	776	779	2,000	779
2022-07-20	779	780	777	779	1,500	779
2022-07-19	777	779	777	779	600	779
2022-07-15	775	779	775	776	1,700	776
2022-07-14	780	780	780	780	900	780
2022-07-13	777	779	777	779	1,400	779
2022-07-12	780	780	779	779	2,900	779
2022-07-11	779	779	775	779	1,300	779
2022-07-08	779	780	779	780	700	780
2022-07-07	772	776	772	775	1,500	775
2022-07-06	770	782	765	773	1,600	773
2022-07-05	773	775	773	773	800	773
2022-07-04	770	770	769	770	1,700	770
2022-07-01	770	770	770	770	700	770
2022-06-30	770	770	770	770	1,200	770
2022-06-29	770	770	769	770	700	770
2022-06-28	766	770	766	769	1,500	769
2022-06-27	770	770	767	767	1,500	767
2022-06-24	771	774	768	770	3,300	770
2022-06-23	772	774	772	774	200	774
2022-06-22	773	774	773	774	2,600	774
2022-06-21	772	774	771	774	3,900	774
2022-06-20	777	778	771	774	2,200	774
2022-06-17	767	771	762	767	2,300	767
2022-06-16	774	774	770	771	1,100	771
2022-06-15	774	776	774	776	400	776
2022-06-14	775	780	775	779	800	779
2022-06-13	779	781	770	776	4,700	776
2022-06-10	786	788	786	788	1,000	788
2022-06-09	786	789	784	788	2,400	788
2022-06-08	785	788	785	786	700	786
2022-06-07	786	788	783	785	2,700	785
2022-06-06	788	788	786	786	800	786
2022-06-03	789	789	782	789	1,500	789
2022-06-02	788	789	785	789	1,900	789
2022-06-01	790	792	785	788	2,800	788
2022-05-31	781	783	780	783	1,300	783
2022-05-30	784	785	777	782	4,100	782
2022-05-27	784	787	783	783	700	783
2022-05-26	781	785	781	785	400	785
2022-05-25	781	788	781	785	400	785
2022-05-24	792	792	783	783	2,400	783
2022-05-23	788	798	785	793	6,200	793
2022-05-20	786	789	785	788	1,200	788
2022-05-19	782	786	782	786	700	786
2022-05-18	788	788	788	788	200	788
2022-05-17	778	788	778	788	1,400	788
2022-05-16	783	783	778	783	1,100	783
2022-05-13	781	783	778	783	2,300	783
2022-05-12	785	785	781	781	1,700	781
2022-05-11	784	785	783	785	2,100	785
2022-05-10	777	783	777	783	1,600	783
2022-05-09	781	781	776	777	5,300	777
2022-05-06	794	794	782	784	6,100	784
2022-05-02	789	789	785	785	4,900	785
2022-04-28	794	794	788	789	2,600	789
2022-04-27	800	800	782	787	5,700	787
2022-04-26	800	801	795	800	3,800	800
2022-04-25	807	809	804	804	2,500	804
2022-04-22	807	812	807	810	1,900	810
2022-04-21	808	810	806	809	1,800	809
2022-04-20	810	810	805	808	3,500	808
2022-04-19	812	816	810	810	11,200	810
2022-04-18	812	818	812	812	2,700	812
2022-04-15	815	817	808	812	11,600	812
2022-04-14	804	810	804	810	2,300	810
2022-04-13	803	811	803	808	5,300	808
2022-04-12	808	808	803	803	4,300	803
2022-04-11	812	815	810	814	1,000	814
2022-04-08	811	814	810	811	1,100	811
2022-04-07	811	812	809	811	1,400	811
2022-04-06	813	815	812	812	1,300	812
2022-04-05	819	819	800	813	8,300	813
2022-04-04	825	826	818	819	2,500	819
2022-04-01	822	841	822	825	8,900	825
2022-03-31	822	826	822	822	2,500	822
2022-03-30	821	824	821	821	1,200	821
2022-03-29	833	842	832	835	4,100	835
2022-03-28	833	838	833	833	1,100	833
2022-03-25	830	835	828	833	3,900	833
2022-03-24	831	835	831	832	1,900	832
2022-03-23	830	835	830	835	3,000	835
2022-03-22	828	836	828	830	2,200	830
2022-03-18	826	832	822	825	3,300	825
2022-03-17	834	838	818	828	4,600	828
2022-03-16	835	839	834	834	300	834
2022-03-15	830	839	830	839	1,600	839
2022-03-14	827	831	826	831	1,300	831
2022-03-11	836	836	831	831	600	831
2022-03-10	836	836	835	836	600	836
2022-03-09	822	833	819	830	1,000	830
2022-03-08	832	833	819	819	2,200	819
2022-03-07	848	848	820	826	2,000	826
2022-03-04	840	842	832	842	3,100	842
2022-03-03	846	860	846	846	1,200	846
2022-03-02	845	845	845	845	500	845
2022-03-01	854	860	849	849	600	849
2022-02-28	854	854	854	854	1,200	854
2022-02-25	843	843	830	843	2,700	843
2022-02-24	845	845	843	843	300	843
2022-02-22	847	847	845	845	600	845
2022-02-21	847	854	847	847	1,300	847
2022-02-18	847	847	847	847	200	847
2022-02-17	850	850	847	847	700	847
2022-02-16	853	853	850	853	1,600	853
2022-02-15	853	853	853	853	200	853
2022-02-14	855	855	853	854	1,900	854
2022-02-10	854	861	854	854	1,300	854
2022-02-09	848	857	845	854	2,100	854
2022-02-08	859	859	857	859	800	859
2022-02-07	859	861	859	859	300	859
2022-02-04	863	867	863	867	200	867
2022-02-03	865	871	860	870	600	870
2022-02-02	867	872	863	870	800	870
2022-02-01	873	873	873	873	200	873
2022-01-31	862	877	862	875	300	875
2022-01-28	856	862	853	862	500	862
2022-01-27	877	878	851	852	3,900	852
2022-01-26	877	877	875	875	600	875
2022-01-25	886	886	875	875	300	875
2022-01-24	875	886	875	886	700	886
2022-01-21	887	887	874	886	2,300	886
2022-01-20	887	887	878	887	300	887
2022-01-19	892	892	881	887	4,600	887
2022-01-18	883	888	882	888	1,100	888
2022-01-17	891	891	883	883	600	883
2022-01-14	891	891	891	891	100	891
2022-01-13	884	892	884	891	800	891
2022-01-12	893	893	893	893	2,100	893
2022-01-11	885	896	885	892	2,200	892
2022-01-07	888	893	888	893	200	893
2022-01-06	-	-	-	893	-	893
2022-01-05	889	895	881	893	1,200	893
2022-01-04	896	896	889	889	300	889

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