4317 (株)レイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 400 | 410 | 389 | 409 | 27,200 | 409 |
| 2025-04-03 | 403 | 410 | 399 | 407 | 14,200 | 407 |
| 2025-04-02 | 406 | 410 | 405 | 407 | 8,400 | 407 |
| 2025-04-01 | 409 | 410 | 405 | 408 | 5,000 | 408 |
| 2025-03-31 | 409 | 409 | 404 | 408 | 8,900 | 408 |
| 2025-03-28 | 410 | 410 | 407 | 409 | 2,500 | 409 |
| 2025-03-27 | 409 | 410 | 407 | 410 | 3,800 | 410 |
| 2025-03-26 | 406 | 410 | 406 | 410 | 3,900 | 410 |
| 2025-03-25 | 410 | 410 | 407 | 408 | 3,000 | 408 |
| 2025-03-24 | 409 | 411 | 409 | 409 | 2,600 | 409 |
| 2025-03-21 | 406 | 410 | 406 | 409 | 5,000 | 409 |
| 2025-03-19 | 406 | 410 | 402 | 410 | 8,100 | 410 |
| 2025-03-18 | 405 | 408 | 403 | 407 | 14,200 | 407 |
| 2025-03-17 | 405 | 407 | 403 | 405 | 9,700 | 405 |
| 2025-03-14 | 404 | 405 | 401 | 403 | 4,100 | 403 |
| 2025-03-13 | 403 | 404 | 400 | 404 | 4,200 | 404 |
| 2025-03-12 | 402 | 403 | 399 | 403 | 1,100 | 403 |
| 2025-03-11 | 399 | 401 | 396 | 401 | 5,900 | 401 |
| 2025-03-10 | 401 | 404 | 401 | 403 | 2,000 | 403 |
| 2025-03-07 | 401 | 405 | 401 | 404 | 4,600 | 404 |
| 2025-03-06 | 402 | 405 | 400 | 404 | 11,800 | 404 |
| 2025-03-05 | 402 | 405 | 401 | 405 | 7,200 | 405 |
| 2025-03-04 | 404 | 408 | 401 | 405 | 8,600 | 405 |
| 2025-03-03 | 408 | 409 | 405 | 406 | 5,700 | 406 |
| 2025-02-28 | 412 | 414 | 404 | 411 | 7,800 | 411 |
| 2025-02-27 | 405 | 414 | 405 | 412 | 14,500 | 412 |
| 2025-02-26 | 424 | 425 | 418 | 419 | 19,800 | 419 |
| 2025-02-25 | 427 | 427 | 423 | 424 | 12,500 | 424 |
| 2025-02-21 | 425 | 430 | 425 | 429 | 37,700 | 429 |
| 2025-02-20 | 456 | 462 | 430 | 430 | 271,100 | 430 |
| 2025-02-19 | 426 | 430 | 419 | 424 | 19,400 | 424 |
| 2025-02-18 | 429 | 429 | 425 | 428 | 2,400 | 428 |
| 2025-02-17 | 429 | 429 | 426 | 429 | 5,200 | 429 |
| 2025-02-14 | 422 | 428 | 422 | 428 | 8,300 | 428 |
| 2025-02-13 | 428 | 430 | 424 | 428 | 9,700 | 428 |
| 2025-02-12 | 429 | 431 | 428 | 428 | 4,100 | 428 |
| 2025-02-10 | 427 | 432 | 426 | 430 | 4,900 | 430 |
| 2025-02-07 | 430 | 432 | 428 | 432 | 7,900 | 432 |
| 2025-02-06 | 430 | 431 | 428 | 429 | 13,900 | 429 |
| 2025-02-05 | 424 | 430 | 423 | 430 | 16,400 | 430 |
| 2025-02-04 | 425 | 427 | 419 | 424 | 22,600 | 424 |
| 2025-02-03 | 423 | 431 | 420 | 421 | 26,700 | 421 |
| 2025-01-31 | 418 | 423 | 417 | 422 | 11,900 | 422 |
| 2025-01-30 | 412 | 422 | 412 | 417 | 59,000 | 417 |
| 2025-01-29 | 412 | 415 | 408 | 411 | 16,500 | 411 |
| 2025-01-28 | 410 | 415 | 410 | 411 | 17,200 | 411 |
| 2025-01-27 | 410 | 414 | 406 | 410 | 40,100 | 410 |
| 2025-01-24 | 404 | 410 | 404 | 409 | 11,400 | 409 |
| 2025-01-23 | 408 | 409 | 404 | 404 | 13,300 | 404 |
| 2025-01-22 | 403 | 408 | 398 | 408 | 13,400 | 408 |
| 2025-01-21 | 397 | 403 | 397 | 403 | 9,200 | 403 |
| 2025-01-20 | 403 | 403 | 387 | 397 | 12,100 | 397 |
| 2025-01-17 | 398 | 398 | 394 | 395 | 3,800 | 395 |
| 2025-01-16 | 398 | 403 | 393 | 393 | 8,000 | 393 |
| 2025-01-15 | 395 | 400 | 383 | 398 | 18,400 | 398 |
| 2025-01-14 | 403 | 403 | 399 | 403 | 2,300 | 403 |
| 2025-01-10 | 403 | 403 | 402 | 403 | 2,300 | 403 |
| 2025-01-09 | 403 | 406 | 401 | 401 | 3,500 | 401 |
| 2025-01-08 | 399 | 402 | 399 | 402 | 2,700 | 402 |
| 2025-01-07 | 396 | 398 | 394 | 398 | 3,500 | 398 |
| 2025-01-06 | 399 | 399 | 395 | 397 | 2,900 | 397 |
分割・併合履歴 ： [2005-08-26]1株→2株 [2002-02-25]1株→1.3株