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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
