4317 (株)レイの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	390	392	380	392	17,300	392
2022-12-29	380	386	377	384	8,700	384
2022-12-28	387	387	380	382	32,900	382
2022-12-27	388	395	383	390	43,100	390
2022-12-26	390	392	384	388	32,800	388
2022-12-23	371	389	369	389	59,200	389
2022-12-22	376	380	371	379	37,200	379
2022-12-21	377	382	367	377	140,300	377
2022-12-20	383	393	366	377	138,300	377
2022-12-19	401	401	384	387	92,900	387
2022-12-16	405	406	402	404	33,800	404
2022-12-15	407	410	406	407	15,100	407
2022-12-14	412	414	406	407	23,300	407
2022-12-13	409	413	404	411	55,200	411
2022-12-12	416	417	408	409	39,800	409
2022-12-09	419	419	410	417	41,700	417
2022-12-08	418	418	412	416	5,500	416
2022-12-07	416	419	410	419	10,100	419
2022-12-06	411	414	410	414	23,900	414
2022-12-05	421	421	415	415	14,900	415
2022-12-02	431	431	420	423	30,600	423
2022-12-01	440	441	430	430	14,900	430
2022-11-30	441	441	434	436	19,000	436
2022-11-29	434	443	428	439	38,800	439
2022-11-28	444	451	433	440	70,600	440
2022-11-25	424	444	423	444	125,900	444
2022-11-24	416	424	414	422	24,900	422
2022-11-22	415	420	414	416	21,900	416
2022-11-21	413	419	412	418	17,000	418
2022-11-18	428	428	417	420	22,100	420
2022-11-17	415	428	411	428	26,100	428
2022-11-16	408	417	406	414	30,600	414
2022-11-15	414	418	404	408	68,200	408
2022-11-14	424	424	413	420	30,300	420
2022-11-11	442	442	405	417	82,400	417
2022-11-10	418	436	418	430	54,600	430
2022-11-09	413	428	412	418	29,800	418
2022-11-08	414	420	407	418	54,000	418
2022-11-07	431	433	407	415	140,700	415
2022-11-04	431	437	426	434	25,900	434
2022-11-02	433	434	430	430	17,500	430
2022-11-01	435	437	433	436	15,900	436
2022-10-31	446	450	435	437	41,200	437
2022-10-28	440	444	437	444	30,300	444
2022-10-27	424	446	424	445	64,300	445
2022-10-26	434	435	421	423	87,000	423
2022-10-25	444	448	430	430	101,200	430
2022-10-24	466	466	436	445	148,000	445
2022-10-21	472	473	456	463	63,700	463
2022-10-20	456	472	456	472	88,900	472
2022-10-19	466	469	453	456	74,600	456
2022-10-18	463	470	454	466	98,900	466
2022-10-17	436	463	436	451	75,000	451
2022-10-14	450	459	417	441	409,700	441
2022-10-13	403	434	403	426	127,300	426
2022-10-12	413	428	398	398	195,200	398
2022-10-11	391	410	391	410	113,300	410
2022-10-07	408	411	401	411	27,600	411
2022-10-06	406	408	398	408	35,900	408
2022-10-05	404	404	396	404	33,900	404
2022-10-04	399	402	396	401	22,900	401
2022-10-03	392	393	384	392	23,600	392
2022-09-30	386	388	380	388	14,400	388
2022-09-29	393	393	385	386	21,100	386
2022-09-28	397	402	378	385	75,200	385
2022-09-27	404	409	393	397	33,900	397
2022-09-26	401	411	400	407	48,400	407
2022-09-22	393	412	389	408	90,500	408
2022-09-21	393	394	388	393	22,100	393
2022-09-20	391	397	386	392	90,600	392
2022-09-16	383	389	381	384	77,500	384
2022-09-15	379	379	374	376	10,900	376
2022-09-14	374	380	372	379	43,600	379
2022-09-13	379	381	375	377	14,000	377
2022-09-12	377	379	375	378	10,200	378
2022-09-09	379	381	374	379	14,200	379
2022-09-08	384	384	373	379	20,500	379
2022-09-07	378	383	372	382	22,400	382
2022-09-06	381	381	377	378	9,200	378
2022-09-05	382	382	378	380	12,100	380
2022-09-02	381	383	370	382	29,100	382
2022-09-01	376	382	375	380	20,100	380
2022-08-31	383	383	371	376	54,400	376
2022-08-30	376	386	376	384	24,800	384
2022-08-29	373	384	370	379	33,400	379
2022-08-26	378	390	375	385	80,400	385
2022-08-25	374	376	370	374	26,500	374
2022-08-24	370	371	364	364	23,000	364
2022-08-23	369	374	364	370	22,400	370
2022-08-22	371	372	364	369	26,800	369
2022-08-19	372	377	370	374	18,000	374
2022-08-18	366	371	364	370	10,300	370
2022-08-17	367	369	362	369	14,800	369
2022-08-16	375	375	362	366	69,700	366
2022-08-15	382	382	362	375	53,400	375
2022-08-12	379	387	379	380	46,900	380
2022-08-10	377	385	376	382	75,600	382
2022-08-09	371	377	369	375	20,900	375
2022-08-08	371	372	367	372	19,200	372
2022-08-05	369	371	367	371	11,800	371
2022-08-04	369	371	367	370	15,500	370
2022-08-03	366	370	364	368	24,200	368
2022-08-02	366	366	361	366	11,800	366
2022-08-01	365	365	360	365	29,400	365
2022-07-29	368	368	360	364	10,700	364
2022-07-28	366	367	360	367	91,500	367
2022-07-27	365	365	358	365	49,500	365
2022-07-26	353	366	353	366	37,200	366
2022-07-25	359	359	353	353	32,400	353
2022-07-22	357	357	352	354	16,200	354
2022-07-21	353	357	352	357	14,300	357
2022-07-20	359	359	352	352	11,200	352
2022-07-19	359	359	354	355	14,400	355
2022-07-15	361	363	353	358	113,800	358
2022-07-14	345	353	344	353	58,500	353
2022-07-13	344	345	342	343	18,700	343
2022-07-12	341	342	341	342	2,100	342
2022-07-11	343	345	340	345	27,800	345
2022-07-08	338	340	338	339	4,200	339
2022-07-07	340	340	335	337	14,900	337
2022-07-06	340	342	339	340	4,100	340
2022-07-05	341	343	338	340	13,700	340
2022-07-04	341	341	340	340	3,200	340
2022-07-01	339	343	336	338	14,100	338
2022-06-30	343	343	340	340	6,700	340
2022-06-29	341	343	340	340	10,400	340
2022-06-28	342	344	342	344	13,000	344
2022-06-27	342	343	339	343	29,900	343
2022-06-24	342	344	340	342	15,800	342
2022-06-23	340	342	339	342	7,600	342
2022-06-22	340	344	338	341	21,000	341
2022-06-21	339	339	333	339	13,800	339
2022-06-20	340	340	333	333	14,900	333
2022-06-17	334	338	333	335	35,700	335
2022-06-16	344	346	339	339	58,000	339
2022-06-15	350	354	341	346	80,800	346
2022-06-14	349	374	340	342	937,200	342
2022-06-13	339	341	338	339	14,600	339
2022-06-10	347	347	341	342	17,400	342
2022-06-09	347	352	347	348	14,800	348
2022-06-08	342	351	341	348	40,100	348
2022-06-07	347	347	339	342	29,200	342
2022-06-06	344	350	338	348	52,100	348
2022-06-03	346	346	343	343	7,300	343
2022-06-02	345	345	341	345	6,900	345
2022-06-01	340	346	338	345	20,200	345
2022-05-31	338	340	337	340	12,800	340
2022-05-30	338	338	336	337	10,600	337
2022-05-27	340	340	335	335	12,800	335
2022-05-26	334	338	334	335	8,900	335
2022-05-25	332	337	332	337	7,000	337
2022-05-24	337	340	331	332	18,600	332
2022-05-23	338	339	336	337	5,000	337
2022-05-20	338	338	333	336	8,800	336
2022-05-19	333	338	333	338	6,600	338
2022-05-18	340	340	332	337	12,900	337
2022-05-17	333	337	332	335	17,300	335
2022-05-16	343	343	331	332	37,400	332
2022-05-13	336	340	333	340	27,800	340
2022-05-12	338	338	334	334	8,100	334
2022-05-11	338	340	335	340	8,900	340
2022-05-10	338	338	332	338	15,300	338
2022-05-09	335	339	335	338	7,900	338
2022-05-06	334	340	334	338	11,600	338
2022-05-02	337	339	332	336	9,200	336
2022-04-28	335	337	334	337	11,900	337
2022-04-27	331	335	331	335	14,600	335
2022-04-26	335	338	332	335	6,900	335
2022-04-25	336	337	331	334	18,900	334
2022-04-22	339	340	337	340	16,500	340
2022-04-21	344	345	340	342	18,000	342
2022-04-20	346	346	340	344	21,700	344
2022-04-19	350	350	345	346	8,700	346
2022-04-18	341	350	340	350	29,800	350
2022-04-15	348	351	342	345	44,300	345
2022-04-14	346	346	337	340	48,100	340
2022-04-13	342	346	342	346	11,300	346
2022-04-12	342	351	340	346	35,000	346
2022-04-11	344	347	340	344	13,000	344
2022-04-08	345	349	341	349	22,800	349
2022-04-07	350	355	343	349	53,400	349
2022-04-06	338	362	337	358	188,600	358
2022-04-05	344	344	338	340	27,500	340
2022-04-04	341	342	339	339	17,700	339
2022-04-01	341	349	338	341	39,800	341
2022-03-31	341	341	336	340	11,500	340
2022-03-30	339	341	336	341	15,900	341
2022-03-29	339	339	336	339	13,200	339
2022-03-28	340	340	336	339	17,000	339
2022-03-25	340	341	337	341	17,400	341
2022-03-24	339	339	333	339	27,400	339
2022-03-23	341	342	338	341	25,400	341
2022-03-22	345	345	338	341	39,600	341
2022-03-18	340	350	338	345	60,600	345
2022-03-17	346	355	340	344	79,100	344
2022-03-16	346	356	338	339	184,400	339
2022-03-15	333	349	328	333	134,000	333
2022-03-14	335	336	329	336	20,100	336
2022-03-11	328	331	323	330	11,500	330
2022-03-10	331	347	326	331	124,900	331
2022-03-09	324	331	322	324	39,000	324
2022-03-08	322	327	320	320	18,400	320
2022-03-07	321	326	318	325	51,200	325
2022-03-04	337	337	327	329	22,100	329
2022-03-03	341	341	333	334	34,000	334
2022-03-02	338	338	332	335	16,700	335
2022-03-01	337	347	336	340	82,300	340
2022-02-28	336	339	330	339	48,200	339
2022-02-25	338	339	332	336	56,400	336
2022-02-24	344	345	330	332	154,400	332
2022-02-22	385	390	343	350	760,800	350
2022-02-21	322	322	318	321	7,700	321
2022-02-18	322	325	321	325	9,800	325
2022-02-17	329	329	323	324	11,400	324
2022-02-16	324	328	320	325	33,700	325
2022-02-15	322	325	320	320	10,400	320
2022-02-14	324	325	318	325	9,000	325
2022-02-10	328	332	323	327	14,100	327
2022-02-09	327	331	326	328	6,600	328
2022-02-08	327	333	324	324	8,900	324
2022-02-07	336	336	326	326	10,800	326
2022-02-04	318	329	318	329	20,400	329
2022-02-03	323	326	317	317	12,300	317
2022-02-02	320	328	319	328	13,600	328
2022-02-01	326	330	320	320	22,800	320
2022-01-31	318	326	316	324	17,200	324
2022-01-28	321	326	316	320	20,200	320
2022-01-27	334	334	315	321	32,500	321
2022-01-26	330	331	326	331	11,100	331
2022-01-25	330	333	328	329	16,000	329
2022-01-24	329	335	329	333	7,500	333
2022-01-21	327	334	322	334	18,400	334
2022-01-20	322	330	322	330	7,900	330
2022-01-19	327	334	323	323	60,500	323
2022-01-18	343	345	338	339	15,000	339
2022-01-17	348	349	342	343	16,200	343
2022-01-14	345	354	341	351	101,000	351
2022-01-13	346	347	343	346	10,200	346
2022-01-12	340	345	338	345	21,800	345
2022-01-11	335	340	335	337	9,200	337
2022-01-07	341	342	338	340	15,300	340
2022-01-06	347	347	340	342	22,900	342
2022-01-05	348	348	341	347	42,000	347
2022-01-04	359	359	347	349	49,400	349

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 [2022年度]

4317 (株)レイの時系列データ [2022年度]