2344 平安レイサービス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	781	789	781	787	10,800	787
2023-12-28	784	786	780	782	3,600	782
2023-12-27	782	785	778	784	6,500	784
2023-12-26	775	785	775	783	6,600	783
2023-12-25	775	777	772	774	6,300	774
2023-12-22	776	778	772	775	6,800	775
2023-12-21	780	780	769	776	13,700	776
2023-12-20	787	787	776	777	9,300	777
2023-12-19	771	779	770	775	11,100	775
2023-12-18	774	775	770	772	13,600	772
2023-12-15	775	776	765	767	11,400	767
2023-12-14	784	784	774	775	9,600	775
2023-12-13	785	788	780	782	11,000	782
2023-12-12	792	792	775	777	14,400	777
2023-12-11	787	792	786	792	12,200	792
2023-12-08	781	793	780	787	12,800	787
2023-12-07	780	789	780	780	18,000	780
2023-12-06	770	786	770	780	24,800	780
2023-12-05	769	777	765	770	19,200	770
2023-12-04	767	768	765	767	41,400	767
2023-12-01	768	772	765	767	34,700	767
2023-11-30	767	770	766	767	7,400	767
2023-11-29	773	773	767	767	18,500	767
2023-11-28	770	777	768	768	15,900	768
2023-11-27	772	772	766	772	12,000	772
2023-11-24	765	772	765	772	13,800	772
2023-11-22	764	766	762	766	6,700	766
2023-11-21	766	766	762	764	9,600	764
2023-11-20	759	766	759	766	12,100	766
2023-11-17	757	758	754	758	10,800	758
2023-11-16	759	760	755	758	11,100	758
2023-11-15	756	758	756	758	4,900	758
2023-11-14	756	759	753	759	3,900	759
2023-11-13	755	757	754	757	18,400	757
2023-11-10	755	757	751	752	15,200	752
2023-11-09	762	762	753	753	16,500	753
2023-11-08	770	770	755	760	23,500	760
2023-11-07	762	762	757	757	6,400	757
2023-11-06	762	763	758	762	9,300	762
2023-11-02	762	763	757	757	6,200	757
2023-11-01	760	761	757	760	4,900	760
2023-10-31	754	759	752	759	9,500	759
2023-10-30	752	758	750	758	16,200	758
2023-10-27	751	755	750	753	7,900	753
2023-10-26	752	754	749	751	15,000	751
2023-10-25	751	753	748	752	7,600	752
2023-10-24	759	759	742	748	38,000	748
2023-10-23	758	758	752	754	9,600	754
2023-10-20	754	757	754	757	3,700	757
2023-10-19	761	761	754	754	9,800	754
2023-10-18	760	761	757	761	1,600	761
2023-10-17	762	762	757	759	4,200	759
2023-10-16	758	762	756	756	8,800	756
2023-10-13	760	765	760	761	11,400	761
2023-10-12	767	767	760	762	11,000	762
2023-10-11	766	768	763	765	15,800	765
2023-10-10	767	769	764	765	14,600	765
2023-10-06	760	769	760	765	5,900	765
2023-10-05	755	759	754	759	11,500	759
2023-10-04	758	763	751	754	27,900	754
2023-10-03	764	765	760	760	14,000	760
2023-10-02	773	775	758	764	41,100	764
2023-09-29	780	782	764	770	39,500	770
2023-09-28	789	789	777	783	13,000	783
2023-09-27	797	797	788	792	9,200	792
2023-09-26	792	792	786	786	10,900	786
2023-09-25	796	796	791	793	5,100	793
2023-09-22	793	797	790	796	6,200	796
2023-09-21	796	796	787	796	8,300	796
2023-09-20	798	800	791	793	15,200	793
2023-09-19	792	800	786	790	32,100	790
2023-09-15	785	790	781	786	13,300	786
2023-09-14	784	784	779	781	6,100	781
2023-09-13	781	784	778	784	6,300	784
2023-09-12	783	784	777	781	17,700	781
2023-09-11	795	795	779	782	13,500	782
2023-09-08	782	783	777	783	5,700	783
2023-09-07	782	782	778	782	8,000	782
2023-09-06	779	782	775	782	5,500	782
2023-09-05	783	783	776	778	5,700	778
2023-09-04	785	785	776	778	14,000	778
2023-09-01	770	780	770	776	9,600	776
2023-08-31	772	773	770	772	6,000	772
2023-08-30	770	773	768	770	6,400	770
2023-08-29	773	773	768	771	4,200	771
2023-08-28	772	772	765	770	8,800	770
2023-08-25	771	773	766	770	3,700	770
2023-08-24	778	778	769	769	8,700	769
2023-08-23	768	778	768	775	12,400	775
2023-08-22	762	773	762	765	8,300	765
2023-08-21	762	765	760	762	10,000	762
2023-08-18	768	768	761	764	5,600	764
2023-08-17	772	772	756	767	13,000	767
2023-08-16	767	777	767	774	7,300	774
2023-08-15	773	775	767	767	21,400	767
2023-08-14	776	790	768	773	19,200	773
2023-08-10	769	775	763	765	14,700	765
2023-08-09	765	769	760	763	13,500	763
2023-08-08	769	776	756	766	71,900	766
2023-08-07	810	816	802	814	19,600	814
2023-08-04	803	808	802	808	5,300	808
2023-08-03	803	809	801	807	9,400	807
2023-08-02	820	820	802	802	9,200	802
2023-08-01	818	818	812	817	4,100	817
2023-07-31	819	821	816	819	4,600	819
2023-07-28	816	819	803	819	5,600	819
2023-07-27	819	820	815	819	3,800	819
2023-07-26	820	822	818	819	2,300	819
2023-07-25	819	821	816	820	4,800	820
2023-07-24	822	822	815	819	5,300	819
2023-07-21	812	817	812	815	3,800	815
2023-07-20	815	823	810	817	10,300	817
2023-07-19	809	814	805	814	6,900	814
2023-07-18	806	811	804	807	4,500	807
2023-07-14	819	819	799	811	13,500	811
2023-07-13	805	809	797	805	24,400	805
2023-07-12	812	812	794	809	21,600	809
2023-07-11	807	815	802	810	9,000	810
2023-07-10	801	807	801	805	7,000	805
2023-07-07	805	805	794	800	10,400	800
2023-07-06	819	819	805	805	16,700	805
2023-07-05	820	820	811	815	8,900	815
2023-07-04	820	823	814	817	12,100	817
2023-07-03	810	825	809	823	24,600	823
2023-06-30	806	813	806	810	7,700	810
2023-06-29	804	814	804	806	15,100	806
2023-06-28	806	806	799	801	9,500	801
2023-06-27	791	807	791	804	15,900	804
2023-06-26	788	800	785	794	35,300	794
2023-06-23	777	785	777	785	13,100	785
2023-06-22	784	785	775	781	22,800	781
2023-06-21	782	786	781	785	10,000	785
2023-06-20	777	787	775	784	18,300	784
2023-06-19	770	782	770	778	28,000	778
2023-06-16	763	768	761	767	11,200	767
2023-06-15	761	765	760	761	15,300	761
2023-06-14	771	771	761	761	21,900	761
2023-06-13	770	770	768	768	11,300	768
2023-06-12	768	773	765	771	18,800	771
2023-06-09	763	768	757	768	14,100	768
2023-06-08	761	765	759	765	8,600	765
2023-06-07	767	768	759	760	10,200	760
2023-06-06	760	766	758	766	14,700	766
2023-06-05	767	768	760	762	16,500	762
2023-06-02	753	765	751	759	19,800	759
2023-06-01	753	755	751	753	13,300	753
2023-05-31	763	763	754	754	22,300	754
2023-05-30	760	763	754	758	7,800	758
2023-05-29	757	763	757	760	14,700	760
2023-05-26	764	764	753	760	25,200	760
2023-05-25	767	769	760	764	15,300	764
2023-05-24	760	767	759	766	19,300	766
2023-05-23	777	777	762	762	33,300	762
2023-05-22	775	775	764	768	21,700	768
2023-05-19	771	782	770	779	39,900	779
2023-05-18	770	771	765	770	21,000	770
2023-05-17	770	774	765	770	29,000	770
2023-05-16	754	770	752	770	41,600	770
2023-05-15	755	755	751	752	23,300	752
2023-05-12	757	759	751	755	47,100	755
2023-05-11	758	764	749	760	59,500	760
2023-05-10	755	769	754	759	120,700	759
2023-05-09	742	751	738	746	174,600	746
2023-05-08	738	741	734	738	141,800	738
2023-05-02	736	740	734	738	91,900	738
2023-05-01	737	738	733	735	84,200	735
2023-04-28	733	735	730	733	19,200	733
2023-04-27	733	734	730	733	35,500	733
2023-04-26	734	735	733	733	3,300	733
2023-04-25	734	737	732	734	34,000	734
2023-04-24	737	738	733	733	17,000	733
2023-04-21	735	736	734	735	8,500	735
2023-04-20	737	739	735	735	25,900	735
2023-04-19	738	742	737	737	11,600	737
2023-04-18	739	740	737	738	10,000	738
2023-04-17	740	740	737	739	28,200	739
2023-04-14	736	737	733	736	12,600	736
2023-04-13	735	737	732	735	16,200	735
2023-04-12	735	737	735	736	8,300	736
2023-04-11	736	738	735	738	8,100	738
2023-04-10	739	739	735	736	14,200	736
2023-04-07	738	739	735	736	13,100	736
2023-04-06	736	739	736	737	2,700	737
2023-04-05	738	738	736	736	2,900	736
2023-04-04	738	738	736	737	3,400	737
2023-04-03	738	739	736	738	6,000	738
2023-03-31	735	738	734	735	11,600	735
2023-03-30	735	736	733	735	17,800	735
2023-03-29	741	742	739	741	25,500	741
2023-03-28	742	742	739	740	18,200	740
2023-03-27	741	742	738	740	29,500	740
2023-03-24	742	742	738	739	9,300	739
2023-03-23	740	742	738	742	7,000	742
2023-03-22	741	742	739	739	7,500	739
2023-03-20	739	743	737	739	15,300	739
2023-03-17	737	739	735	738	18,600	738
2023-03-16	737	737	735	737	8,700	737
2023-03-15	739	740	737	738	7,600	738
2023-03-14	737	741	735	741	13,600	741
2023-03-13	739	740	737	740	27,500	740
2023-03-10	740	740	736	740	57,700	740
2023-03-09	742	744	739	739	75,700	739
2023-03-08	741	747	740	743	28,600	743
2023-03-07	742	742	739	741	37,000	741
2023-03-06	741	745	741	742	18,500	742
2023-03-03	742	742	739	740	30,100	740
2023-03-02	742	744	739	740	21,400	740
2023-03-01	743	743	739	741	12,000	741
2023-02-28	740	745	740	744	15,500	744
2023-02-27	739	743	739	740	9,200	740
2023-02-24	741	742	739	741	8,400	741
2023-02-22	740	741	738	741	8,200	741
2023-02-21	739	741	739	741	7,300	741
2023-02-20	742	742	739	739	24,600	739
2023-02-17	739	742	738	742	13,000	742
2023-02-16	737	743	736	740	11,300	740
2023-02-15	741	742	739	739	5,700	739
2023-02-14	742	743	740	741	2,300	741
2023-02-13	742	742	738	742	3,600	742
2023-02-10	743	743	737	741	6,000	741
2023-02-09	741	743	737	739	3,200	739
2023-02-08	743	745	737	740	17,000	740
2023-02-07	738	743	736	740	7,000	740
2023-02-06	737	741	735	737	7,200	737
2023-02-03	741	743	736	736	16,700	736
2023-02-02	742	742	738	739	27,800	739
2023-02-01	746	746	741	742	6,100	742
2023-01-31	739	748	739	748	14,700	748
2023-01-30	743	744	741	742	3,500	742
2023-01-27	741	742	740	742	1,200	742
2023-01-26	741	743	740	741	2,700	741
2023-01-25	740	742	739	739	3,100	739
2023-01-24	742	744	740	741	3,800	741
2023-01-23	743	743	739	742	2,500	742
2023-01-20	736	743	736	743	2,500	743
2023-01-19	736	738	736	737	3,000	737
2023-01-18	737	741	736	738	1,400	738
2023-01-17	739	739	735	737	3,700	737
2023-01-16	743	743	736	738	5,700	738
2023-01-13	742	743	739	740	5,800	740
2023-01-12	750	750	741	742	8,000	742
2023-01-11	748	748	738	746	6,600	746
2023-01-10	733	740	733	740	6,200	740
2023-01-06	733	735	731	733	3,300	733
2023-01-05	733	736	731	733	4,100	733
2023-01-04	739	739	730	733	3,200	733

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