4317 (株)レイ 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 |
---|---|---|---|---|---|---|
2024-11-21 | 427 | 428 | 424 | 427 | 5,000 | 427 |
2024-11-20 | 430 | 430 | 421 | 428 | 33,700 | 428 |
2024-11-19 | 425 | 425 | 423 | 425 | 1,800 | 425 |
2024-11-18 | 424 | 424 | 421 | 424 | 6,400 | 424 |
2024-11-15 | 420 | 427 | 420 | 425 | 8,900 | 425 |
2024-11-14 | 427 | 427 | 421 | 424 | 19,100 | 424 |
2024-11-13 | 427 | 427 | 422 | 422 | 9,700 | 422 |
2024-11-12 | 416 | 425 | 416 | 425 | 9,800 | 425 |
2024-11-11 | 420 | 421 | 419 | 421 | 5,900 | 421 |
2024-11-08 | 418 | 423 | 418 | 420 | 6,400 | 420 |
2024-11-07 | 419 | 419 | 417 | 418 | 2,400 | 418 |
2024-11-06 | 414 | 420 | 414 | 419 | 7,000 | 419 |
2024-11-05 | 413 | 414 | 413 | 414 | 2,900 | 414 |
2024-11-01 | 413 | 416 | 410 | 413 | 7,500 | 413 |
2024-10-31 | 414 | 416 | 413 | 413 | 1,900 | 413 |
2024-10-30 | 420 | 420 | 412 | 415 | 800 | 415 |
2024-10-29 | 419 | 420 | 416 | 419 | 19,700 | 419 |
2024-10-28 | 413 | 414 | 399 | 414 | 7,100 | 414 |
2024-10-25 | 413 | 413 | 413 | 413 | 6,000 | 413 |
2024-10-24 | 408 | 413 | 408 | 413 | 8,200 | 413 |
2024-10-23 | 405 | 408 | 405 | 408 | 6,400 | 408 |
2024-10-22 | 414 | 414 | 407 | 411 | 20,200 | 411 |
2024-10-21 | 411 | 411 | 409 | 410 | 12,900 | 410 |
2024-10-18 | 415 | 415 | 411 | 411 | 8,100 | 411 |
2024-10-17 | 416 | 421 | 401 | 415 | 34,900 | 415 |
2024-10-16 | 413 | 416 | 413 | 413 | 4,900 | 413 |
2024-10-15 | 407 | 415 | 402 | 412 | 31,400 | 412 |
2024-10-11 | 435 | 435 | 428 | 431 | 8,800 | 431 |
2024-10-10 | 444 | 446 | 436 | 438 | 11,500 | 438 |
2024-10-09 | 452 | 452 | 448 | 449 | 54,500 | 449 |
2024-10-08 | 448 | 450 | 447 | 450 | 4,200 | 450 |
2024-10-07 | 451 | 451 | 450 | 451 | 3,100 | 451 |
2024-10-04 | 444 | 448 | 443 | 448 | 14,700 | 448 |
2024-10-03 | 443 | 443 | 440 | 441 | 6,900 | 441 |
2024-10-02 | 443 | 443 | 430 | 442 | 8,000 | 442 |
2024-10-01 | 443 | 449 | 443 | 445 | 9,600 | 445 |
2024-09-30 | 429 | 442 | 429 | 441 | 5,900 | 441 |
2024-09-27 | 440 | 447 | 436 | 440 | 59,800 | 440 |
2024-09-26 | 429 | 429 | 426 | 428 | 3,200 | 428 |
2024-09-25 | 427 | 427 | 424 | 427 | 1,600 | 427 |
2024-09-24 | 427 | 427 | 422 | 427 | 4,600 | 427 |
2024-09-20 | 423 | 425 | 421 | 425 | 2,200 | 425 |
2024-09-19 | 421 | 423 | 418 | 421 | 2,500 | 421 |
2024-09-18 | 421 | 424 | 418 | 420 | 5,700 | 420 |
2024-09-17 | 431 | 431 | 420 | 427 | 16,500 | 427 |
2024-09-13 | 425 | 439 | 425 | 431 | 13,400 | 431 |
2024-09-12 | 423 | 427 | 422 | 427 | 9,300 | 427 |
2024-09-11 | 429 | 429 | 415 | 421 | 18,800 | 421 |
2024-09-10 | 433 | 433 | 422 | 422 | 3,800 | 422 |
2024-09-09 | 424 | 433 | 423 | 427 | 1,800 | 427 |
2024-09-06 | 429 | 432 | 426 | 428 | 4,400 | 428 |
2024-09-05 | 435 | 439 | 425 | 427 | 11,500 | 427 |
2024-09-04 | 449 | 449 | 434 | 435 | 8,100 | 435 |
2024-09-03 | 450 | 450 | 446 | 448 | 2,600 | 448 |
2024-09-02 | 458 | 458 | 449 | 449 | 6,400 | 449 |
2024-08-30 | 465 | 465 | 458 | 458 | 3,600 | 458 |
2024-08-29 | 463 | 463 | 461 | 462 | 1,100 | 462 |
2024-08-28 | 465 | 465 | 458 | 458 | 3,700 | 458 |
2024-08-27 | 466 | 466 | 461 | 465 | 2,800 | 465 |
2024-08-26 | 455 | 466 | 455 | 463 | 7,200 | 463 |
2024-08-23 | 454 | 459 | 454 | 457 | 22,700 | 457 |
2024-08-22 | 440 | 459 | 440 | 458 | 39,300 | 458 |
2024-08-21 | 436 | 443 | 436 | 439 | 32,700 | 439 |
2024-08-20 | 431 | 439 | 431 | 438 | 16,300 | 438 |
2024-08-19 | 433 | 433 | 425 | 430 | 13,300 | 430 |
2024-08-16 | 435 | 435 | 426 | 429 | 30,200 | 429 |
2024-08-15 | 438 | 438 | 431 | 433 | 10,000 | 433 |
2024-08-14 | 437 | 438 | 434 | 438 | 7,500 | 438 |
2024-08-13 | 431 | 439 | 431 | 437 | 12,900 | 437 |
2024-08-09 | 427 | 435 | 425 | 430 | 34,400 | 430 |
2024-08-08 | 413 | 427 | 413 | 427 | 41,800 | 427 |
2024-08-07 | 403 | 421 | 400 | 417 | 46,500 | 417 |
2024-08-06 | 388 | 423 | 388 | 406 | 40,000 | 406 |
2024-08-05 | 418 | 419 | 376 | 380 | 76,700 | 380 |
2024-08-02 | 458 | 458 | 444 | 444 | 31,800 | 444 |
2024-08-01 | 472 | 472 | 463 | 463 | 41,600 | 463 |
2024-07-31 | 468 | 468 | 465 | 465 | 6,800 | 465 |
2024-07-30 | 479 | 479 | 470 | 472 | 12,700 | 472 |
2024-07-29 | 487 | 487 | 476 | 479 | 27,900 | 479 |
2024-07-26 | 481 | 494 | 481 | 490 | 51,300 | 490 |
2024-07-25 | 480 | 483 | 470 | 481 | 33,400 | 481 |
2024-07-24 | 479 | 491 | 479 | 485 | 38,000 | 485 |
2024-07-23 | 483 | 485 | 470 | 478 | 29,300 | 478 |
2024-07-22 | 485 | 493 | 481 | 487 | 68,900 | 487 |
2024-07-19 | 479 | 483 | 473 | 482 | 37,500 | 482 |
2024-07-18 | 477 | 480 | 472 | 479 | 34,800 | 479 |
2024-07-17 | 462 | 479 | 462 | 477 | 62,200 | 477 |
2024-07-16 | 460 | 467 | 455 | 456 | 82,300 | 456 |
2024-07-12 | 447 | 455 | 445 | 454 | 29,300 | 454 |
2024-07-11 | 450 | 450 | 441 | 450 | 13,900 | 450 |
2024-07-10 | 437 | 450 | 436 | 450 | 37,300 | 450 |
2024-07-09 | 436 | 440 | 436 | 436 | 9,300 | 436 |
2024-07-08 | 435 | 438 | 434 | 438 | 13,300 | 438 |
2024-07-05 | 441 | 441 | 435 | 435 | 9,900 | 435 |
2024-07-04 | 443 | 443 | 435 | 438 | 9,600 | 438 |
2024-07-03 | 436 | 443 | 433 | 440 | 16,400 | 440 |
2024-07-02 | 439 | 439 | 431 | 436 | 48,100 | 436 |
2024-07-01 | 442 | 442 | 437 | 437 | 10,600 | 437 |
2024-06-28 | 438 | 443 | 436 | 442 | 31,500 | 442 |
2024-06-27 | 454 | 454 | 440 | 443 | 57,000 | 443 |
2024-06-26 | 461 | 462 | 430 | 446 | 317,400 | 446 |
2024-06-25 | 411 | 423 | 409 | 421 | 19,100 | 421 |
2024-06-24 | 406 | 415 | 403 | 410 | 7,300 | 410 |
2024-06-21 | 408 | 409 | 406 | 409 | 2,600 | 409 |
2024-06-20 | 412 | 412 | 406 | 410 | 3,000 | 410 |
2024-06-19 | 412 | 413 | 412 | 412 | 700 | 412 |
2024-06-18 | 412 | 414 | 408 | 414 | 6,300 | 414 |
2024-06-17 | 412 | 418 | 411 | 412 | 24,800 | 412 |
2024-06-14 | 409 | 417 | 406 | 416 | 3,700 | 416 |
2024-06-13 | 412 | 418 | 411 | 411 | 4,400 | 411 |
2024-06-12 | 418 | 420 | 412 | 412 | 15,600 | 412 |
2024-06-11 | 416 | 422 | 415 | 419 | 8,200 | 419 |
2024-06-10 | 410 | 419 | 410 | 414 | 5,300 | 414 |
2024-06-07 | 409 | 410 | 408 | 409 | 1,500 | 409 |
2024-06-06 | 417 | 417 | 409 | 409 | 3,000 | 409 |
2024-06-05 | 417 | 418 | 414 | 414 | 1,900 | 414 |
2024-06-04 | 416 | 420 | 415 | 415 | 2,200 | 415 |
2024-06-03 | 420 | 424 | 414 | 416 | 5,600 | 416 |
2024-05-31 | 416 | 416 | 411 | 413 | 4,000 | 413 |
2024-05-30 | 413 | 419 | 412 | 412 | 3,300 | 412 |
2024-05-29 | 419 | 419 | 411 | 419 | 9,300 | 419 |
2024-05-28 | 418 | 421 | 415 | 416 | 5,200 | 416 |
2024-05-27 | 423 | 423 | 417 | 417 | 12,000 | 417 |
2024-05-24 | 414 | 426 | 413 | 421 | 13,600 | 421 |
2024-05-23 | 416 | 419 | 411 | 415 | 6,600 | 415 |
2024-05-22 | 417 | 423 | 410 | 417 | 19,000 | 417 |
2024-05-21 | 416 | 420 | 415 | 419 | 5,500 | 419 |
2024-05-20 | 419 | 422 | 416 | 416 | 7,500 | 416 |
2024-05-17 | 416 | 422 | 416 | 422 | 7,500 | 422 |
2024-05-16 | 419 | 421 | 416 | 416 | 13,100 | 416 |
2024-05-15 | 420 | 420 | 415 | 419 | 8,700 | 419 |
2024-05-14 | 406 | 420 | 406 | 420 | 24,600 | 420 |
2024-05-13 | 410 | 410 | 405 | 405 | 8,500 | 405 |
2024-05-10 | 408 | 410 | 405 | 408 | 7,800 | 408 |
2024-05-09 | 408 | 411 | 407 | 407 | 2,900 | 407 |
2024-05-08 | 405 | 413 | 403 | 407 | 10,400 | 407 |
2024-05-07 | 408 | 410 | 401 | 403 | 32,100 | 403 |
2024-05-02 | 393 | 413 | 393 | 405 | 43,700 | 405 |
2024-05-01 | 397 | 397 | 391 | 393 | 9,300 | 393 |
2024-04-30 | 392 | 400 | 391 | 397 | 24,600 | 397 |
2024-04-26 | 402 | 402 | 392 | 393 | 15,300 | 393 |
2024-04-25 | 398 | 406 | 394 | 401 | 22,700 | 401 |
2024-04-24 | 388 | 400 | 388 | 394 | 27,100 | 394 |
2024-04-23 | 385 | 391 | 382 | 391 | 34,800 | 391 |
2024-04-22 | 378 | 382 | 377 | 381 | 15,700 | 381 |
2024-04-19 | 394 | 394 | 377 | 377 | 37,500 | 377 |
2024-04-18 | 389 | 396 | 387 | 391 | 26,000 | 391 |
2024-04-17 | 403 | 403 | 385 | 385 | 34,500 | 385 |
2024-04-16 | 420 | 421 | 398 | 400 | 108,800 | 400 |
2024-04-15 | 416 | 428 | 415 | 419 | 262,800 | 419 |
2024-04-12 | 491 | 491 | 474 | 480 | 52,800 | 480 |
2024-04-11 | 483 | 491 | 482 | 491 | 51,900 | 491 |
2024-04-10 | 475 | 491 | 470 | 491 | 227,000 | 491 |
2024-04-09 | 448 | 459 | 446 | 451 | 33,900 | 451 |
2024-04-08 | 465 | 502 | 439 | 441 | 497,700 | 441 |
2024-04-05 | 443 | 455 | 428 | 449 | 67,400 | 449 |
2024-04-04 | 469 | 469 | 451 | 451 | 37,700 | 451 |
2024-04-03 | 462 | 469 | 457 | 466 | 12,000 | 466 |
2024-04-02 | 473 | 475 | 466 | 466 | 11,100 | 466 |
2024-04-01 | 487 | 489 | 465 | 472 | 31,700 | 472 |
2024-03-29 | 481 | 487 | 480 | 483 | 16,100 | 483 |
2024-03-28 | 493 | 494 | 471 | 477 | 48,400 | 477 |
2024-03-27 | 491 | 496 | 482 | 496 | 25,800 | 496 |
2024-03-26 | 495 | 495 | 481 | 487 | 35,300 | 487 |
2024-03-25 | 502 | 502 | 495 | 495 | 42,900 | 495 |
2024-03-22 | 504 | 506 | 494 | 504 | 70,600 | 504 |
2024-03-21 | 493 | 503 | 486 | 501 | 197,600 | 501 |
2024-03-19 | 458 | 499 | 458 | 485 | 359,600 | 485 |
2024-03-18 | 457 | 461 | 456 | 461 | 24,700 | 461 |
2024-03-15 | 455 | 460 | 452 | 456 | 23,500 | 456 |
2024-03-14 | 457 | 461 | 453 | 458 | 35,700 | 458 |
2024-03-13 | 456 | 461 | 452 | 457 | 28,400 | 457 |
2024-03-12 | 452 | 455 | 449 | 454 | 4,200 | 454 |
2024-03-11 | 453 | 458 | 446 | 451 | 22,100 | 451 |
2024-03-08 | 450 | 453 | 442 | 453 | 18,400 | 453 |
2024-03-07 | 450 | 451 | 446 | 451 | 13,700 | 451 |
2024-03-06 | 432 | 452 | 432 | 450 | 29,800 | 450 |
2024-03-05 | 437 | 439 | 429 | 436 | 26,300 | 436 |
2024-03-04 | 441 | 441 | 424 | 438 | 72,700 | 438 |
2024-03-01 | 448 | 451 | 442 | 444 | 15,600 | 444 |
2024-02-29 | 452 | 452 | 446 | 450 | 22,200 | 450 |
2024-02-28 | 449 | 456 | 447 | 456 | 37,800 | 456 |
2024-02-27 | 468 | 468 | 458 | 464 | 48,500 | 464 |
2024-02-26 | 470 | 470 | 457 | 463 | 60,000 | 463 |
2024-02-22 | 481 | 498 | 443 | 463 | 636,500 | 463 |
2024-02-21 | 435 | 440 | 435 | 437 | 9,300 | 437 |
2024-02-20 | 434 | 440 | 432 | 434 | 19,200 | 434 |
2024-02-19 | 426 | 438 | 425 | 434 | 17,700 | 434 |
2024-02-16 | 423 | 426 | 421 | 425 | 12,600 | 425 |
2024-02-15 | 433 | 433 | 422 | 424 | 11,900 | 424 |
2024-02-14 | 426 | 431 | 420 | 425 | 62,300 | 425 |
2024-02-13 | 445 | 445 | 435 | 439 | 24,400 | 439 |
2024-02-09 | 445 | 446 | 440 | 440 | 12,400 | 440 |
2024-02-08 | 449 | 450 | 445 | 445 | 15,600 | 445 |
2024-02-07 | 442 | 453 | 440 | 449 | 59,500 | 449 |
2024-02-06 | 427 | 441 | 427 | 440 | 52,000 | 440 |
2024-02-05 | 424 | 428 | 419 | 426 | 70,900 | 426 |
2024-02-02 | 423 | 429 | 423 | 426 | 34,400 | 426 |
2024-02-01 | 420 | 424 | 415 | 423 | 42,000 | 423 |
2024-01-31 | 424 | 424 | 420 | 420 | 11,500 | 420 |
2024-01-30 | 425 | 425 | 420 | 424 | 14,400 | 424 |
2024-01-29 | 420 | 426 | 420 | 425 | 31,700 | 425 |
2024-01-26 | 424 | 426 | 420 | 424 | 20,300 | 424 |
2024-01-25 | 421 | 428 | 420 | 424 | 29,700 | 424 |
2024-01-24 | 423 | 423 | 419 | 421 | 28,500 | 421 |
2024-01-23 | 423 | 428 | 420 | 422 | 46,000 | 422 |
2024-01-22 | 433 | 435 | 425 | 425 | 59,800 | 425 |
2024-01-19 | 415 | 425 | 415 | 425 | 174,100 | 425 |
2024-01-18 | 409 | 423 | 409 | 415 | 51,400 | 415 |
2024-01-17 | 413 | 413 | 409 | 409 | 33,000 | 409 |
2024-01-16 | 415 | 418 | 412 | 413 | 75,100 | 413 |
2024-01-15 | 404 | 415 | 403 | 415 | 137,400 | 415 |
2024-01-12 | 386 | 390 | 384 | 390 | 31,100 | 390 |
2024-01-11 | 390 | 390 | 387 | 388 | 16,900 | 388 |
2024-01-10 | 388 | 388 | 385 | 385 | 16,100 | 385 |
2024-01-09 | 380 | 389 | 378 | 388 | 35,500 | 388 |
2024-01-05 | 377 | 380 | 376 | 378 | 8,600 | 378 |
2024-01-04 | 370 | 379 | 368 | 377 | 28,900 | 377 |
分割・併合履歴 : [2005-08-26]1株→2株 [2002-02-25]1株→1.3株