4317 (株)レイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	365	374	357	359	51,100	359
2021-12-29	369	375	364	371	53,600	371
2021-12-28	362	369	355	369	85,800	369
2021-12-27	372	372	354	362	131,600	362
2021-12-24	345	361	345	350	112,700	350
2021-12-23	327	350	327	350	81,100	350
2021-12-22	325	328	323	327	32,600	327
2021-12-21	324	327	320	325	25,600	325
2021-12-20	325	326	318	319	37,600	319
2021-12-17	327	329	325	325	16,800	325
2021-12-16	334	335	330	332	23,600	332
2021-12-15	329	334	327	332	14,400	332
2021-12-14	333	336	322	329	48,100	329
2021-12-13	332	338	330	337	25,600	337
2021-12-10	337	337	331	331	9,900	331
2021-12-09	339	339	335	337	12,300	337
2021-12-08	340	343	334	336	33,400	336
2021-12-07	327	338	327	338	20,300	338
2021-12-06	331	331	327	327	8,300	327
2021-12-03	320	332	318	331	17,500	331
2021-12-02	323	327	320	320	39,300	320
2021-12-01	320	332	316	329	21,100	329
2021-11-30	323	332	319	319	32,100	319
2021-11-29	330	337	315	320	72,800	320
2021-11-26	350	350	336	342	56,500	342
2021-11-25	353	355	348	350	14,400	350
2021-11-24	360	362	349	353	63,000	353
2021-11-22	363	365	358	358	37,100	358
2021-11-19	361	367	357	366	43,200	366
2021-11-18	359	364	356	364	43,800	364
2021-11-17	357	369	350	364	93,900	364
2021-11-16	360	361	353	355	45,900	355
2021-11-15	358	362	353	356	98,600	356
2021-11-12	351	361	350	351	63,400	351
2021-11-11	358	358	347	350	54,600	350
2021-11-10	356	362	344	358	230,300	358
2021-11-09	388	388	357	361	224,000	361
2021-11-08	383	393	373	380	220,700	380
2021-11-05	378	393	366	375	477,200	375
2021-11-04	380	404	356	357	769,700	357
2021-11-02	351	378	348	364	375,900	364
2021-11-01	345	350	343	350	21,700	350
2021-10-29	345	347	344	345	7,300	345
2021-10-28	343	346	338	344	20,700	344
2021-10-27	343	343	338	343	9,600	343
2021-10-26	341	343	338	343	10,200	343
2021-10-25	340	341	335	341	8,500	341
2021-10-22	340	341	336	339	8,600	339
2021-10-21	344	349	339	340	15,500	340
2021-10-20	340	347	339	347	16,900	347
2021-10-19	344	344	339	340	40,100	340
2021-10-18	346	346	341	344	14,000	344
2021-10-15	347	347	338	346	10,500	346
2021-10-14	331	342	331	342	28,500	342
2021-10-13	330	335	328	328	15,600	328
2021-10-12	340	340	327	330	48,000	330
2021-10-11	346	347	340	340	34,800	340
2021-10-08	350	354	346	346	50,300	346
2021-10-07	363	363	338	350	56,300	350
2021-10-06	358	364	350	355	36,300	355
2021-10-05	362	362	350	360	42,100	360
2021-10-04	351	363	351	357	57,700	357
2021-10-01	350	356	346	350	26,600	350
2021-09-30	353	356	336	356	46,600	356
2021-09-29	346	357	345	353	31,600	353
2021-09-28	352	352	343	347	8,100	347
2021-09-27	350	354	344	347	54,800	347
2021-09-24	337	340	336	339	11,900	339
2021-09-22	335	337	327	335	13,600	335
2021-09-21	325	340	325	332	34,000	332
2021-09-17	330	333	326	333	4,700	333
2021-09-16	340	340	328	330	93,400	330
2021-09-15	331	342	330	342	49,700	342
2021-09-14	325	336	323	333	28,800	333
2021-09-13	325	326	321	323	13,800	323
2021-09-10	325	330	324	326	34,100	326
2021-09-09	331	333	325	325	18,800	325
2021-09-08	330	335	325	333	16,500	333
2021-09-07	330	330	322	330	36,500	330
2021-09-06	327	332	325	331	15,600	331
2021-09-03	322	326	321	323	18,100	323
2021-09-02	323	327	321	322	21,600	322
2021-09-01	316	330	313	329	63,700	329
2021-08-31	312	315	310	314	21,900	314
2021-08-30	311	314	308	310	16,600	310
2021-08-27	313	313	307	307	20,300	307
2021-08-26	313	313	308	312	18,300	312
2021-08-25	313	314	309	310	12,700	310
2021-08-24	315	316	309	313	24,300	313
2021-08-23	307	310	305	307	24,600	307
2021-08-20	308	310	306	306	19,200	306
2021-08-19	312	314	309	309	8,200	309
2021-08-18	309	312	308	312	10,900	312
2021-08-17	314	315	309	309	17,200	309
2021-08-16	319	319	312	315	14,100	315
2021-08-13	320	322	315	319	10,900	319
2021-08-12	320	323	319	322	11,500	322
2021-08-11	320	324	317	320	9,600	320
2021-08-10	315	325	309	322	18,700	322
2021-08-06	308	315	305	314	27,200	314
2021-08-05	310	313	309	310	23,800	310
2021-08-04	319	320	313	313	35,700	313
2021-08-03	323	324	320	320	3,500	320
2021-08-02	317	325	317	320	23,200	320
2021-07-30	324	324	318	319	14,000	319
2021-07-29	322	325	322	325	4,100	325
2021-07-28	325	327	320	321	32,100	321
2021-07-27	334	334	328	328	12,400	328
2021-07-26	332	332	328	330	14,800	330
2021-07-21	326	331	324	324	13,300	324
2021-07-20	324	329	323	327	13,000	327
2021-07-19	325	331	323	324	45,100	324
2021-07-16	334	335	330	334	37,200	334
2021-07-15	341	342	332	339	42,200	339
2021-07-14	338	349	331	343	95,200	343
2021-07-13	340	340	333	338	23,000	338
2021-07-12	339	339	334	335	16,800	335
2021-07-09	331	339	325	339	68,400	339
2021-07-08	342	344	337	339	23,800	339
2021-07-07	343	351	343	344	38,300	344
2021-07-06	350	355	342	351	30,100	351
2021-07-05	350	350	345	346	19,100	346
2021-07-02	351	354	345	349	29,200	349
2021-07-01	358	358	351	351	20,000	351
2021-06-30	353	361	349	358	58,800	358
2021-06-29	348	352	347	351	8,000	351
2021-06-28	349	354	346	350	24,000	350
2021-06-25	353	353	342	345	34,300	345
2021-06-24	351	351	345	345	35,100	345
2021-06-23	355	359	349	354	41,800	354
2021-06-22	355	363	350	358	83,100	358
2021-06-21	347	348	337	339	93,500	339
2021-06-18	382	382	350	355	189,300	355
2021-06-17	375	394	368	378	250,200	378
2021-06-16	378	378	373	374	18,000	374
2021-06-15	377	379	370	378	56,400	378
2021-06-14	377	385	372	380	72,500	380
2021-06-11	377	378	373	378	47,700	378
2021-06-10	377	377	369	377	72,400	377
2021-06-09	360	378	360	374	92,400	374
2021-06-08	356	362	354	362	42,500	362
2021-06-07	360	384	352	359	239,600	359
2021-06-04	372	372	357	360	90,800	360
2021-06-03	379	380	372	372	63,000	372
2021-06-02	372	387	367	374	280,000	374
2021-06-01	370	372	366	370	53,500	370
2021-05-31	364	379	364	372	174,200	372
2021-05-28	359	365	356	364	70,700	364
2021-05-27	365	367	351	355	112,200	355
2021-05-26	347	366	345	365	106,800	365
2021-05-25	347	348	339	348	47,800	348
2021-05-24	331	360	329	352	154,200	352
2021-05-21	330	332	327	327	15,800	327
2021-05-20	334	336	330	332	31,200	332
2021-05-19	314	333	314	330	62,800	330
2021-05-18	312	318	312	314	13,100	314
2021-05-17	315	315	310	314	16,200	314
2021-05-14	319	319	312	312	26,300	312
2021-05-13	310	314	310	311	19,000	311
2021-05-12	320	322	314	314	35,300	314
2021-05-11	323	325	319	319	40,900	319
2021-05-10	320	327	320	324	19,700	324
2021-05-07	320	323	315	322	32,200	322
2021-05-06	318	324	309	318	48,800	318
2021-04-30	318	320	317	317	22,800	317
2021-04-28	321	323	317	318	12,200	318
2021-04-27	323	323	316	321	32,800	321
2021-04-26	325	325	318	321	19,700	321
2021-04-23	323	324	320	320	11,000	320
2021-04-22	324	324	318	321	14,600	321
2021-04-21	325	328	318	319	53,600	319
2021-04-20	322	330	321	328	16,400	328
2021-04-19	326	328	319	327	34,900	327
2021-04-16	328	328	323	327	44,300	327
2021-04-15	340	342	332	332	56,700	332
2021-04-14	346	346	343	343	17,400	343
2021-04-13	344	345	343	344	15,700	344
2021-04-12	349	349	343	343	11,000	343
2021-04-09	349	349	346	347	26,100	347
2021-04-08	352	354	348	349	22,900	349
2021-04-07	355	357	352	354	32,200	354
2021-04-06	354	366	351	357	91,000	357
2021-04-05	350	354	348	352	26,900	352
2021-04-02	347	351	347	349	13,000	349
2021-04-01	348	349	346	346	12,300	346
2021-03-31	348	349	345	345	31,700	345
2021-03-30	352	352	348	349	8,400	349
2021-03-29	356	356	346	350	61,500	350
2021-03-26	350	355	350	351	20,400	351
2021-03-25	352	355	347	350	37,800	350
2021-03-24	366	366	346	351	127,500	351
2021-03-23	369	376	366	370	100,600	370
2021-03-22	373	375	365	369	54,900	369
2021-03-19	366	377	363	372	84,900	372
2021-03-18	365	370	361	366	142,900	366
2021-03-17	360	418	357	363	1,130,000	363
2021-03-16	365	367	353	357	113,900	357
2021-03-15	361	369	358	364	57,900	364
2021-03-12	361	361	355	358	21,400	358
2021-03-11	361	369	358	364	43,700	364
2021-03-10	351	363	346	362	59,500	362
2021-03-09	339	354	339	350	53,600	350
2021-03-08	345	348	339	339	40,500	339
2021-03-05	350	352	336	346	60,300	346
2021-03-04	362	366	347	350	85,300	350
2021-03-03	372	374	366	366	44,500	366
2021-03-02	383	409	365	374	736,100	374
2021-03-01	384	384	373	380	37,400	380
2021-02-26	373	379	369	377	53,000	377
2021-02-25	386	393	376	383	143,600	383
2021-02-24	382	392	365	380	238,700	380
2021-02-22	355	379	355	376	78,900	376
2021-02-19	353	357	350	352	26,900	352
2021-02-18	360	366	352	353	62,600	353
2021-02-17	345	360	345	358	103,000	358
2021-02-16	346	354	342	344	58,500	344
2021-02-15	349	351	343	348	44,400	348
2021-02-12	349	350	340	347	44,400	347
2021-02-10	338	353	338	348	52,700	348
2021-02-09	350	351	339	340	31,800	340
2021-02-08	347	349	341	349	67,900	349
2021-02-05	340	343	331	342	64,900	342
2021-02-04	339	347	336	336	21,700	336
2021-02-03	332	350	332	343	105,500	343
2021-02-02	321	328	317	328	21,300	328
2021-02-01	323	323	320	323	29,800	323
2021-01-29	334	340	325	328	27,800	328
2021-01-28	334	339	331	336	38,300	336
2021-01-27	342	344	338	342	25,500	342
2021-01-26	335	343	335	343	31,300	343
2021-01-25	326	342	326	340	53,900	340
2021-01-22	326	330	323	330	22,300	330
2021-01-21	320	332	320	330	64,900	330
2021-01-20	336	344	318	322	147,400	322
2021-01-19	310	317	308	315	15,100	315
2021-01-18	310	314	307	313	17,600	313
2021-01-15	309	315	306	310	25,600	310
2021-01-14	314	318	307	308	35,700	308
2021-01-13	312	315	311	314	11,200	314
2021-01-12	311	312	307	312	30,900	312
2021-01-08	311	316	311	313	18,200	313
2021-01-07	316	318	311	312	24,400	312
2021-01-06	319	320	313	314	18,000	314
2021-01-05	320	320	313	318	23,200	318
2021-01-04	320	325	312	320	36,300	320

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4317 (株)レイ の時系列データ [2021年度]

4317 (株)レイの時系列データ [2021年度]