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
2024-11-214274284244275,000427
2024-11-2043043042142833,700428
2024-11-194254254234251,800425
2024-11-184244244214246,400424
2024-11-154204274204258,900425
2024-11-1442742742142419,100424
2024-11-134274274224229,700422
2024-11-124164254164259,800425
2024-11-114204214194215,900421
2024-11-084184234184206,400420
2024-11-074194194174182,400418
2024-11-064144204144197,000419
2024-11-054134144134142,900414
2024-11-014134164104137,500413
2024-10-314144164134131,900413
2024-10-30420420412415800415
2024-10-2941942041641919,700419
2024-10-284134143994147,100414
2024-10-254134134134136,000413
2024-10-244084134084138,200413
2024-10-234054084054086,400408
2024-10-2241441440741120,200411
2024-10-2141141140941012,900410
2024-10-184154154114118,100411
2024-10-1741642140141534,900415
2024-10-164134164134134,900413
2024-10-1540741540241231,400412
2024-10-114354354284318,800431
2024-10-1044444643643811,500438
2024-10-0945245244844954,500449
2024-10-084484504474504,200450
2024-10-074514514504513,100451
2024-10-0444444844344814,700448
2024-10-034434434404416,900441
2024-10-024434434304428,000442
2024-10-014434494434459,600445
2024-09-304294424294415,900441
2024-09-2744044743644059,800440
2024-09-264294294264283,200428
2024-09-254274274244271,600427
2024-09-244274274224274,600427
2024-09-204234254214252,200425
2024-09-194214234184212,500421
2024-09-184214244184205,700420
2024-09-1743143142042716,500427
2024-09-1342543942543113,400431
2024-09-124234274224279,300427
2024-09-1142942941542118,800421
2024-09-104334334224223,800422
2024-09-094244334234271,800427
2024-09-064294324264284,400428
2024-09-0543543942542711,500427
2024-09-044494494344358,100435
2024-09-034504504464482,600448
2024-09-024584584494496,400449
2024-08-304654654584583,600458
2024-08-294634634614621,100462
2024-08-284654654584583,700458
2024-08-274664664614652,800465
2024-08-264554664554637,200463
2024-08-2345445945445722,700457
2024-08-2244045944045839,300458
2024-08-2143644343643932,700439
2024-08-2043143943143816,300438
2024-08-1943343342543013,300430
2024-08-1643543542642930,200429
2024-08-1543843843143310,000433
2024-08-144374384344387,500438
2024-08-1343143943143712,900437
2024-08-0942743542543034,400430
2024-08-0841342741342741,800427
2024-08-0740342140041746,500417
2024-08-0638842338840640,000406
2024-08-0541841937638076,700380
2024-08-0245845844444431,800444
2024-08-0147247246346341,600463
2024-07-314684684654656,800465
2024-07-3047947947047212,700472
2024-07-2948748747647927,900479
2024-07-2648149448149051,300490
2024-07-2548048347048133,400481
2024-07-2447949147948538,000485
2024-07-2348348547047829,300478
2024-07-2248549348148768,900487
2024-07-1947948347348237,500482
2024-07-1847748047247934,800479
2024-07-1746247946247762,200477
2024-07-1646046745545682,300456
2024-07-1244745544545429,300454
2024-07-1145045044145013,900450
2024-07-1043745043645037,300450
2024-07-094364404364369,300436
2024-07-0843543843443813,300438
2024-07-054414414354359,900435
2024-07-044434434354389,600438
2024-07-0343644343344016,400440
2024-07-0243943943143648,100436
2024-07-0144244243743710,600437
2024-06-2843844343644231,500442
2024-06-2745445444044357,000443
2024-06-26461462430446317,400446
2024-06-2541142340942119,100421
2024-06-244064154034107,300410
2024-06-214084094064092,600409
2024-06-204124124064103,000410
2024-06-19412413412412700412
2024-06-184124144084146,300414
2024-06-1741241841141224,800412
2024-06-144094174064163,700416
2024-06-134124184114114,400411
2024-06-1241842041241215,600412
2024-06-114164224154198,200419
2024-06-104104194104145,300414
2024-06-074094104084091,500409
2024-06-064174174094093,000409
2024-06-054174184144141,900414
2024-06-044164204154152,200415
2024-06-034204244144165,600416
2024-05-314164164114134,000413
2024-05-304134194124123,300412
2024-05-294194194114199,300419
2024-05-284184214154165,200416
2024-05-2742342341741712,000417
2024-05-2441442641342113,600421
2024-05-234164194114156,600415
2024-05-2241742341041719,000417
2024-05-214164204154195,500419
2024-05-204194224164167,500416
2024-05-174164224164227,500422
2024-05-1641942141641613,100416
2024-05-154204204154198,700419
2024-05-1440642040642024,600420
2024-05-134104104054058,500405
2024-05-104084104054087,800408
2024-05-094084114074072,900407
2024-05-0840541340340710,400407
2024-05-0740841040140332,100403
2024-05-0239341339340543,700405
2024-05-013973973913939,300393
2024-04-3039240039139724,600397
2024-04-2640240239239315,300393
2024-04-2539840639440122,700401
2024-04-2438840038839427,100394
2024-04-2338539138239134,800391
2024-04-2237838237738115,700381
2024-04-1939439437737737,500377
2024-04-1838939638739126,000391
2024-04-1740340338538534,500385
2024-04-16420421398400108,800400
2024-04-15416428415419262,800419
2024-04-1249149147448052,800480
2024-04-1148349148249151,900491
2024-04-10475491470491227,000491
2024-04-0944845944645133,900451
2024-04-08465502439441497,700441
2024-04-0544345542844967,400449
2024-04-0446946945145137,700451
2024-04-0346246945746612,000466
2024-04-0247347546646611,100466
2024-04-0148748946547231,700472
2024-03-2948148748048316,100483
2024-03-2849349447147748,400477
2024-03-2749149648249625,800496
2024-03-2649549548148735,300487
2024-03-2550250249549542,900495
2024-03-2250450649450470,600504
2024-03-21493503486501197,600501
2024-03-19458499458485359,600485
2024-03-1845746145646124,700461
2024-03-1545546045245623,500456
2024-03-1445746145345835,700458
2024-03-1345646145245728,400457
2024-03-124524554494544,200454
2024-03-1145345844645122,100451
2024-03-0845045344245318,400453
2024-03-0745045144645113,700451
2024-03-0643245243245029,800450
2024-03-0543743942943626,300436
2024-03-0444144142443872,700438
2024-03-0144845144244415,600444
2024-02-2945245244645022,200450
2024-02-2844945644745637,800456
2024-02-2746846845846448,500464
2024-02-2647047045746360,000463
2024-02-22481498443463636,500463
2024-02-214354404354379,300437
2024-02-2043444043243419,200434
2024-02-1942643842543417,700434
2024-02-1642342642142512,600425
2024-02-1543343342242411,900424
2024-02-1442643142042562,300425
2024-02-1344544543543924,400439
2024-02-0944544644044012,400440
2024-02-0844945044544515,600445
2024-02-0744245344044959,500449
2024-02-0642744142744052,000440
2024-02-0542442841942670,900426
2024-02-0242342942342634,400426
2024-02-0142042441542342,000423
2024-01-3142442442042011,500420
2024-01-3042542542042414,400424
2024-01-2942042642042531,700425
2024-01-2642442642042420,300424
2024-01-2542142842042429,700424
2024-01-2442342341942128,500421
2024-01-2342342842042246,000422
2024-01-2243343542542559,800425
2024-01-19415425415425174,100425
2024-01-1840942340941551,400415
2024-01-1741341340940933,000409
2024-01-1641541841241375,100413
2024-01-15404415403415137,400415
2024-01-1238639038439031,100390
2024-01-1139039038738816,900388
2024-01-1038838838538516,100385
2024-01-0938038937838835,500388
2024-01-053773803763788,600378
2024-01-0437037936837728,900377

分割・併合履歴 : [2005-08-26]1株→2株 [2002-02-25]1株→1.3株