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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 830 | 830 | 826 | 830 | 5,800 | 830 |
| 2024-12-27 | 823 | 827 | 823 | 827 | 1,800 | 827 |
| 2024-12-26 | 825 | 825 | 822 | 823 | 6,300 | 823 |
| 2024-12-25 | 824 | 824 | 820 | 823 | 9,200 | 823 |
| 2024-12-24 | 824 | 824 | 819 | 821 | 2,500 | 821 |
| 2024-12-23 | 820 | 824 | 818 | 824 | 6,300 | 824 |
| 2024-12-20 | 822 | 822 | 820 | 820 | 3,200 | 820 |
| 2024-12-19 | 817 | 821 | 815 | 818 | 4,900 | 818 |
| 2024-12-18 | 817 | 820 | 816 | 819 | 5,300 | 819 |
| 2024-12-17 | 818 | 820 | 815 | 818 | 8,400 | 818 |
| 2024-12-16 | 821 | 824 | 819 | 819 | 6,300 | 819 |
| 2024-12-13 | 819 | 823 | 819 | 821 | 3,600 | 821 |
| 2024-12-12 | 816 | 822 | 815 | 821 | 6,600 | 821 |
| 2024-12-11 | 818 | 818 | 815 | 816 | 9,400 | 816 |
| 2024-12-10 | 819 | 819 | 817 | 818 | 2,800 | 818 |
| 2024-12-09 | 820 | 825 | 818 | 818 | 9,600 | 818 |
| 2024-12-06 | 818 | 823 | 818 | 820 | 5,000 | 820 |
| 2024-12-05 | 826 | 826 | 820 | 824 | 3,100 | 824 |
| 2024-12-04 | 828 | 831 | 810 | 826 | 12,100 | 826 |
| 2024-12-03 | 826 | 839 | 812 | 826 | 13,800 | 826 |
| 2024-12-02 | 823 | 825 | 822 | 824 | 2,400 | 824 |
| 2024-11-29 | 825 | 825 | 820 | 822 | 2,200 | 822 |
| 2024-11-28 | 823 | 824 | 821 | 824 | 2,300 | 824 |
| 2024-11-27 | 823 | 824 | 820 | 822 | 3,000 | 822 |
| 2024-11-26 | 826 | 826 | 822 | 823 | 4,800 | 823 |
| 2024-11-25 | 826 | 830 | 823 | 827 | 5,600 | 827 |
| 2024-11-22 | 826 | 827 | 824 | 826 | 5,800 | 826 |
| 2024-11-21 | 825 | 830 | 824 | 828 | 2,800 | 828 |
| 2024-11-20 | 825 | 825 | 824 | 824 | 1,500 | 824 |
| 2024-11-19 | 832 | 832 | 825 | 828 | 700 | 828 |
| 2024-11-18 | 823 | 832 | 821 | 827 | 2,500 | 827 |
| 2024-11-15 | 825 | 826 | 821 | 823 | 3,700 | 823 |
| 2024-11-14 | 831 | 831 | 826 | 826 | 1,700 | 826 |
| 2024-11-13 | 832 | 835 | 828 | 828 | 3,100 | 828 |
| 2024-11-12 | 833 | 834 | 827 | 834 | 3,300 | 834 |
| 2024-11-11 | 836 | 836 | 827 | 827 | 3,000 | 827 |
| 2024-11-08 | 830 | 839 | 823 | 839 | 17,300 | 839 |
| 2024-11-07 | 819 | 838 | 818 | 832 | 5,700 | 832 |
| 2024-11-06 | 820 | 822 | 816 | 816 | 5,300 | 816 |
| 2024-11-05 | 820 | 822 | 816 | 817 | 3,300 | 817 |
| 2024-11-01 | 814 | 820 | 814 | 815 | 7,300 | 815 |
| 2024-10-31 | 825 | 825 | 808 | 816 | 8,300 | 816 |
| 2024-10-30 | 825 | 831 | 818 | 825 | 8,600 | 825 |
| 2024-10-29 | 821 | 825 | 821 | 822 | 2,100 | 822 |
| 2024-10-28 | 823 | 824 | 818 | 819 | 2,300 | 819 |
| 2024-10-25 | 812 | 823 | 812 | 823 | 4,400 | 823 |
| 2024-10-24 | 818 | 824 | 809 | 811 | 14,200 | 811 |
| 2024-10-23 | 823 | 833 | 819 | 822 | 3,700 | 822 |
| 2024-10-22 | 831 | 831 | 820 | 823 | 10,800 | 823 |
| 2024-10-21 | 832 | 838 | 829 | 829 | 10,100 | 829 |
| 2024-10-18 | 841 | 844 | 840 | 840 | 3,000 | 840 |
| 2024-10-17 | 844 | 846 | 841 | 841 | 1,800 | 841 |
| 2024-10-16 | 842 | 845 | 840 | 845 | 1,600 | 845 |
| 2024-10-15 | 845 | 846 | 841 | 843 | 2,700 | 843 |
| 2024-10-11 | 847 | 847 | 840 | 843 | 3,300 | 843 |
| 2024-10-10 | 851 | 851 | 845 | 848 | 1,200 | 848 |
| 2024-10-09 | 848 | 850 | 847 | 850 | 400 | 850 |
| 2024-10-08 | 846 | 852 | 843 | 847 | 2,200 | 847 |
| 2024-10-07 | 853 | 854 | 852 | 852 | 1,700 | 852 |
| 2024-10-04 | 854 | 854 | 850 | 851 | 2,000 | 851 |
| 2024-10-03 | 851 | 854 | 849 | 854 | 1,700 | 854 |
| 2024-10-02 | 846 | 851 | 846 | 847 | 1,600 | 847 |
| 2024-10-01 | 848 | 851 | 841 | 851 | 2,000 | 851 |
| 2024-09-30 | 851 | 851 | 835 | 848 | 5,700 | 848 |
| 2024-09-27 | 865 | 865 | 852 | 854 | 4,500 | 854 |
| 2024-09-26 | 867 | 877 | 861 | 873 | 6,100 | 873 |
| 2024-09-25 | 865 | 870 | 861 | 867 | 3,400 | 867 |
| 2024-09-24 | 865 | 874 | 861 | 866 | 3,100 | 866 |
| 2024-09-20 | 864 | 864 | 852 | 861 | 2,500 | 861 |
| 2024-09-19 | 861 | 861 | 859 | 861 | 1,600 | 861 |
| 2024-09-18 | 865 | 865 | 860 | 861 | 1,600 | 861 |
| 2024-09-17 | 858 | 874 | 850 | 863 | 6,100 | 863 |
| 2024-09-13 | 841 | 856 | 841 | 855 | 2,200 | 855 |
| 2024-09-12 | 852 | 858 | 839 | 841 | 5,700 | 841 |
| 2024-09-11 | 850 | 850 | 835 | 843 | 2,900 | 843 |
| 2024-09-10 | 853 | 853 | 848 | 850 | 1,200 | 850 |
| 2024-09-09 | 850 | 857 | 832 | 849 | 7,700 | 849 |
| 2024-09-06 | 860 | 860 | 851 | 855 | 3,200 | 855 |
| 2024-09-05 | 852 | 860 | 852 | 856 | 2,600 | 856 |
| 2024-09-04 | 858 | 864 | 855 | 855 | 6,200 | 855 |
| 2024-09-03 | 868 | 868 | 860 | 863 | 2,600 | 863 |
| 2024-09-02 | 870 | 874 | 866 | 868 | 3,000 | 868 |
| 2024-08-30 | 872 | 872 | 862 | 864 | 900 | 864 |
| 2024-08-29 | 869 | 872 | 868 | 870 | 1,400 | 870 |
| 2024-08-28 | 867 | 870 | 864 | 870 | 2,800 | 870 |
| 2024-08-27 | 860 | 867 | 859 | 867 | 3,300 | 867 |
| 2024-08-26 | 866 | 866 | 858 | 858 | 5,200 | 858 |
| 2024-08-23 | 858 | 860 | 855 | 860 | 2,400 | 860 |
| 2024-08-22 | 857 | 859 | 855 | 858 | 2,800 | 858 |
| 2024-08-21 | 855 | 858 | 848 | 858 | 1,700 | 858 |
| 2024-08-20 | 852 | 860 | 842 | 855 | 5,900 | 855 |
| 2024-08-19 | 856 | 856 | 848 | 848 | 2,800 | 848 |
| 2024-08-16 | 862 | 864 | 850 | 855 | 8,200 | 855 |
| 2024-08-15 | 870 | 870 | 848 | 850 | 17,000 | 850 |
| 2024-08-14 | 867 | 878 | 867 | 870 | 2,300 | 870 |
| 2024-08-13 | 868 | 878 | 865 | 867 | 7,300 | 867 |
| 2024-08-09 | 865 | 867 | 836 | 858 | 3,700 | 858 |
| 2024-08-08 | 840 | 863 | 833 | 850 | 9,100 | 850 |
| 2024-08-07 | 804 | 838 | 800 | 833 | 7,900 | 833 |
| 2024-08-06 | 770 | 850 | 770 | 804 | 45,700 | 804 |
| 2024-08-05 | 810 | 810 | 741 | 741 | 63,300 | 741 |
| 2024-08-02 | 867 | 867 | 827 | 827 | 43,000 | 827 |
| 2024-08-01 | 899 | 899 | 871 | 887 | 13,900 | 887 |
| 2024-07-31 | 897 | 900 | 894 | 900 | 600 | 900 |
| 2024-07-30 | 896 | 898 | 893 | 898 | 1,600 | 898 |
| 2024-07-29 | 900 | 901 | 896 | 901 | 11,200 | 901 |
| 2024-07-26 | 895 | 900 | 893 | 896 | 1,900 | 896 |
| 2024-07-25 | 900 | 902 | 890 | 893 | 11,300 | 893 |
| 2024-07-24 | 909 | 909 | 902 | 902 | 2,200 | 902 |
| 2024-07-23 | 905 | 916 | 905 | 910 | 2,000 | 910 |
| 2024-07-22 | 908 | 908 | 902 | 904 | 1,400 | 904 |
| 2024-07-19 | 905 | 910 | 905 | 906 | 3,000 | 906 |
| 2024-07-18 | 917 | 917 | 904 | 912 | 3,700 | 912 |
| 2024-07-17 | 915 | 920 | 910 | 917 | 6,600 | 917 |
| 2024-07-16 | 908 | 913 | 906 | 912 | 4,000 | 912 |
| 2024-07-12 | 903 | 908 | 900 | 908 | 6,100 | 908 |
| 2024-07-11 | 909 | 909 | 902 | 905 | 2,100 | 905 |
| 2024-07-10 | 912 | 914 | 903 | 903 | 3,300 | 903 |
| 2024-07-09 | 918 | 918 | 906 | 906 | 5,200 | 906 |
| 2024-07-08 | 917 | 918 | 904 | 906 | 8,500 | 906 |
| 2024-07-05 | 909 | 912 | 902 | 902 | 5,500 | 902 |
| 2024-07-04 | 898 | 905 | 896 | 905 | 3,300 | 905 |
| 2024-07-03 | 898 | 898 | 892 | 898 | 3,000 | 898 |
| 2024-07-02 | 897 | 899 | 894 | 898 | 3,200 | 898 |
| 2024-07-01 | 894 | 898 | 894 | 897 | 4,000 | 897 |
| 2024-06-28 | 894 | 894 | 891 | 893 | 3,700 | 893 |
| 2024-06-27 | 891 | 896 | 890 | 892 | 2,600 | 892 |
| 2024-06-26 | 891 | 895 | 890 | 890 | 10,300 | 890 |
| 2024-06-25 | 896 | 896 | 891 | 891 | 6,800 | 891 |
| 2024-06-24 | 894 | 897 | 892 | 893 | 12,900 | 893 |
| 2024-06-21 | 896 | 900 | 895 | 896 | 2,600 | 896 |
| 2024-06-20 | 903 | 903 | 895 | 895 | 3,500 | 895 |
| 2024-06-19 | 898 | 912 | 895 | 896 | 15,700 | 896 |
| 2024-06-18 | 899 | 900 | 895 | 896 | 3,400 | 896 |
| 2024-06-17 | 898 | 898 | 896 | 897 | 700 | 897 |
| 2024-06-14 | 897 | 899 | 892 | 899 | 2,700 | 899 |
| 2024-06-13 | 900 | 902 | 897 | 897 | 2,400 | 897 |
| 2024-06-12 | 895 | 900 | 895 | 900 | 2,200 | 900 |
| 2024-06-11 | 892 | 899 | 892 | 899 | 2,000 | 899 |
| 2024-06-10 | 893 | 899 | 893 | 899 | 1,100 | 899 |
| 2024-06-07 | 896 | 896 | 894 | 894 | 700 | 894 |
| 2024-06-06 | 898 | 898 | 895 | 897 | 1,500 | 897 |
| 2024-06-05 | 892 | 904 | 891 | 902 | 3,900 | 902 |
| 2024-06-04 | 905 | 906 | 905 | 906 | 1,200 | 906 |
| 2024-06-03 | 902 | 905 | 900 | 905 | 1,900 | 905 |
| 2024-05-31 | 900 | 905 | 897 | 898 | 3,500 | 898 |
| 2024-05-30 | 898 | 900 | 895 | 900 | 2,000 | 900 |
| 2024-05-29 | 896 | 898 | 894 | 898 | 2,800 | 898 |
| 2024-05-28 | 901 | 901 | 895 | 895 | 1,500 | 895 |
| 2024-05-27 | 898 | 906 | 897 | 900 | 6,800 | 900 |
| 2024-05-24 | 891 | 896 | 890 | 896 | 1,500 | 896 |
| 2024-05-23 | 898 | 900 | 885 | 891 | 2,800 | 891 |
| 2024-05-22 | 900 | 902 | 896 | 902 | 2,300 | 902 |
| 2024-05-21 | 899 | 903 | 894 | 900 | 3,700 | 900 |
| 2024-05-20 | 893 | 901 | 893 | 899 | 3,700 | 899 |
| 2024-05-17 | 891 | 897 | 879 | 897 | 5,400 | 897 |
| 2024-05-16 | 897 | 899 | 888 | 894 | 6,400 | 894 |
| 2024-05-15 | 909 | 909 | 891 | 891 | 7,700 | 891 |
| 2024-05-14 | 905 | 910 | 900 | 909 | 4,500 | 909 |
| 2024-05-13 | 898 | 905 | 895 | 905 | 6,100 | 905 |
| 2024-05-10 | 902 | 902 | 891 | 900 | 6,200 | 900 |
| 2024-05-09 | 892 | 907 | 885 | 907 | 13,600 | 907 |
| 2024-05-08 | 897 | 898 | 886 | 898 | 26,100 | 898 |
| 2024-05-07 | 879 | 890 | 876 | 890 | 24,400 | 890 |
| 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