4317 (株)レイの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	361	370	361	370	15,600	370
2023-12-28	362	364	359	363	8,000	363
2023-12-27	362	362	356	362	31,100	362
2023-12-26	363	363	357	360	32,900	360
2023-12-25	365	365	362	365	12,700	365
2023-12-22	366	370	364	367	27,900	367
2023-12-21	370	376	361	368	153,400	368
2023-12-20	356	358	354	354	17,000	354
2023-12-19	355	356	354	354	4,600	354
2023-12-18	355	355	353	355	6,000	355
2023-12-15	355	358	354	355	5,000	355
2023-12-14	358	360	356	356	2,800	356
2023-12-13	362	362	358	358	5,000	358
2023-12-12	360	360	356	359	14,700	359
2023-12-11	357	362	356	357	13,800	357
2023-12-08	360	360	354	356	35,500	356
2023-12-07	369	369	360	361	12,500	361
2023-12-06	369	369	365	367	9,900	367
2023-12-05	375	375	368	368	10,400	368
2023-12-04	376	376	372	372	5,700	372
2023-12-01	375	377	372	374	5,100	374
2023-11-30	377	377	372	374	7,500	374
2023-11-29	370	377	370	376	26,200	376
2023-11-28	374	374	368	370	21,600	370
2023-11-27	376	376	370	372	12,000	372
2023-11-24	370	371	367	368	12,100	368
2023-11-22	370	375	367	371	15,700	371
2023-11-21	371	374	370	372	9,700	372
2023-11-20	375	375	370	371	7,900	371
2023-11-17	372	379	368	375	49,300	375
2023-11-16	377	377	372	376	13,000	376
2023-11-15	372	376	372	376	9,300	376
2023-11-14	374	375	374	374	2,700	374
2023-11-13	371	376	371	375	10,400	375
2023-11-10	368	371	368	371	6,300	371
2023-11-09	360	370	360	368	15,800	368
2023-11-08	362	365	359	361	12,800	361
2023-11-07	364	365	359	365	8,600	365
2023-11-06	360	366	359	363	10,300	363
2023-11-02	356	359	355	359	8,400	359
2023-11-01	351	355	350	355	6,700	355
2023-10-31	354	355	350	352	8,800	352
2023-10-30	354	357	354	355	7,100	355
2023-10-27	352	355	348	355	14,700	355
2023-10-26	347	351	343	351	39,700	351
2023-10-25	357	359	350	350	28,100	350
2023-10-24	364	364	350	355	44,700	355
2023-10-23	368	371	365	366	21,700	366
2023-10-20	372	374	369	369	14,400	369
2023-10-19	374	374	370	374	5,300	374
2023-10-18	375	376	374	376	4,100	376
2023-10-17	374	377	374	374	14,000	374
2023-10-16	376	382	373	374	17,300	374
2023-10-13	386	387	382	384	8,800	384
2023-10-12	386	396	380	393	23,900	393
2023-10-11	391	391	381	388	30,300	388
2023-10-10	387	389	385	389	15,500	389
2023-10-06	378	389	378	389	27,100	389
2023-10-05	386	386	381	384	6,200	384
2023-10-04	381	388	375	387	30,900	387
2023-10-03	388	388	382	384	15,200	384
2023-10-02	390	392	388	388	4,300	388
2023-09-29	391	392	389	390	6,600	390
2023-09-28	392	393	389	393	3,800	393
2023-09-27	396	396	389	392	9,100	392
2023-09-26	394	395	394	394	5,800	394
2023-09-25	393	397	393	395	9,000	395
2023-09-22	393	395	391	393	9,700	393
2023-09-21	395	395	390	393	10,800	393
2023-09-20	395	398	394	395	17,200	395
2023-09-19	396	400	395	395	13,900	395
2023-09-15	398	398	395	398	9,100	398
2023-09-14	398	399	396	396	11,800	396
2023-09-13	399	400	396	400	6,700	400
2023-09-12	399	399	394	398	12,600	398
2023-09-11	397	398	395	397	9,400	397
2023-09-08	395	400	395	397	10,500	397
2023-09-07	401	402	398	398	10,800	398
2023-09-06	398	401	395	400	23,100	400
2023-09-05	399	400	398	399	17,500	399
2023-09-04	403	404	399	400	14,700	400
2023-09-01	408	408	395	401	21,400	401
2023-08-31	404	408	404	405	9,500	405
2023-08-30	403	404	403	404	4,600	404
2023-08-29	400	404	400	403	7,200	403
2023-08-28	400	402	400	400	4,700	400
2023-08-25	402	402	399	401	7,700	401
2023-08-24	399	402	399	400	6,000	400
2023-08-23	396	401	396	399	13,800	399
2023-08-22	394	400	391	399	13,400	399
2023-08-21	379	393	379	393	23,800	393
2023-08-18	380	384	374	382	28,400	382
2023-08-17	391	391	383	385	44,400	385
2023-08-16	395	397	394	396	11,900	396
2023-08-15	397	400	394	395	36,800	395
2023-08-14	400	401	398	400	17,600	400
2023-08-10	399	402	399	402	7,300	402
2023-08-09	400	402	400	401	7,800	401
2023-08-08	399	404	399	402	14,200	402
2023-08-07	403	404	400	401	16,800	401
2023-08-04	402	404	400	403	6,300	403
2023-08-03	401	404	401	404	6,400	404
2023-08-02	401	404	400	404	8,000	404
2023-08-01	401	403	400	401	9,600	401
2023-07-31	406	406	400	401	20,000	401
2023-07-28	412	412	401	403	27,100	403
2023-07-27	408	411	408	409	13,500	409
2023-07-26	411	414	408	413	19,200	413
2023-07-25	414	414	412	412	12,800	412
2023-07-24	411	416	411	413	46,700	413
2023-07-21	412	412	408	409	15,700	409
2023-07-20	410	412	408	408	19,400	408
2023-07-19	405	411	402	410	82,300	410
2023-07-18	395	395	393	393	17,800	393
2023-07-14	403	403	397	397	21,000	397
2023-07-13	402	403	396	401	19,000	401
2023-07-12	408	408	400	401	11,600	401
2023-07-11	398	406	398	406	32,600	406
2023-07-10	401	401	396	397	19,800	397
2023-07-07	399	401	393	401	37,500	401
2023-07-06	403	403	399	399	29,700	399
2023-07-05	403	406	400	405	50,700	405
2023-07-04	411	412	400	405	93,800	405
2023-07-03	415	417	411	411	103,300	411
2023-06-30	455	464	410	417	573,700	417
2023-06-29	450	457	447	457	37,500	457
2023-06-28	447	450	445	448	17,300	448
2023-06-27	453	453	444	444	29,600	444
2023-06-26	442	448	438	447	17,200	447
2023-06-23	444	445	441	444	23,800	444
2023-06-22	444	446	444	445	18,200	445
2023-06-21	448	448	444	444	21,300	444
2023-06-20	445	447	443	447	21,900	447
2023-06-19	442	447	440	444	26,900	444
2023-06-16	442	447	437	443	22,900	443
2023-06-15	445	448	445	446	9,900	446
2023-06-14	447	447	444	446	14,400	446
2023-06-13	444	450	444	447	8,900	447
2023-06-12	444	450	443	444	20,500	444
2023-06-09	446	446	443	444	10,900	444
2023-06-08	446	446	442	444	6,400	444
2023-06-07	446	448	440	441	29,900	441
2023-06-06	447	448	439	441	34,600	441
2023-06-05	444	445	439	443	22,300	443
2023-06-02	443	443	424	436	69,600	436
2023-06-01	444	446	442	443	13,800	443
2023-05-31	441	444	439	444	23,200	444
2023-05-30	442	449	440	441	32,400	441
2023-05-29	449	450	441	442	30,900	442
2023-05-26	448	448	440	445	19,000	445
2023-05-25	446	447	442	443	17,800	443
2023-05-24	442	450	442	450	10,600	450
2023-05-23	450	454	442	444	22,500	444
2023-05-22	450	452	449	450	10,400	450
2023-05-19	442	451	442	447	22,600	447
2023-05-18	446	448	439	440	43,900	440
2023-05-17	448	450	443	446	22,700	446
2023-05-16	459	459	440	450	88,000	450
2023-05-15	460	460	454	458	25,600	458
2023-05-12	464	465	460	460	20,000	460
2023-05-11	471	472	465	466	15,400	466
2023-05-10	468	474	465	469	40,400	469
2023-05-09	465	470	463	467	19,700	467
2023-05-08	458	474	458	464	78,700	464
2023-05-02	454	459	450	455	24,500	455
2023-05-01	455	457	450	450	32,700	450
2023-04-28	462	462	453	455	15,000	455
2023-04-27	453	460	447	455	70,000	455
2023-04-26	459	459	446	455	26,900	455
2023-04-25	452	464	451	459	44,300	459
2023-04-24	439	453	439	446	43,300	446
2023-04-21	452	452	439	439	29,000	439
2023-04-20	450	453	448	449	12,700	449
2023-04-19	449	453	443	453	23,600	453
2023-04-18	443	453	443	453	21,500	453
2023-04-17	453	453	443	443	37,100	443
2023-04-14	468	468	451	453	80,200	453
2023-04-13	463	472	458	471	74,400	471
2023-04-12	444	457	443	456	77,700	456
2023-04-11	444	451	438	444	90,500	444
2023-04-10	453	457	451	452	17,700	452
2023-04-07	465	465	454	454	32,400	454
2023-04-06	461	470	460	460	48,200	460
2023-04-05	474	474	465	465	27,300	465
2023-04-04	483	483	471	477	33,500	477
2023-04-03	499	499	485	486	47,800	486
2023-03-31	502	504	490	495	85,300	495
2023-03-30	496	510	495	508	45,000	508
2023-03-29	488	498	487	495	26,900	495
2023-03-28	499	499	488	492	24,700	492
2023-03-27	506	508	494	497	39,300	497
2023-03-24	489	508	487	501	61,900	501
2023-03-23	476	497	472	491	82,600	491
2023-03-22	470	490	467	484	83,400	484
2023-03-20	483	483	464	464	33,600	464
2023-03-17	484	486	477	479	34,700	479
2023-03-16	467	478	466	476	42,100	476
2023-03-15	477	492	477	482	69,600	482
2023-03-14	495	495	469	469	173,200	469
2023-03-13	497	501	483	501	68,900	501
2023-03-10	501	509	498	502	70,400	502
2023-03-09	517	517	499	507	141,300	507
2023-03-08	518	524	513	518	139,100	518
2023-03-07	503	522	500	515	181,000	515
2023-03-06	493	517	490	512	398,400	512
2023-03-03	477	480	473	474	83,300	474
2023-03-02	467	472	460	472	74,500	472
2023-03-01	456	466	438	461	133,900	461
2023-02-28	465	465	449	455	102,500	455
2023-02-27	476	476	458	460	92,700	460
2023-02-24	486	496	479	483	127,900	483
2023-02-22	485	500	481	486	181,200	486
2023-02-21	520	533	485	492	1,324,700	492
2023-02-20	458	486	456	476	99,200	476
2023-02-17	460	462	455	458	32,100	458
2023-02-16	462	464	452	462	84,400	462
2023-02-15	437	454	432	454	82,200	454
2023-02-14	433	441	428	436	105,300	436
2023-02-13	423	431	422	430	33,700	430
2023-02-10	430	430	422	423	28,100	423
2023-02-09	425	434	424	430	56,400	430
2023-02-08	423	425	415	422	34,400	422
2023-02-07	427	427	421	423	28,400	423
2023-02-06	425	429	422	423	15,500	423
2023-02-03	424	428	421	426	22,600	426
2023-02-02	421	424	417	424	41,700	424
2023-02-01	427	428	420	420	24,700	420
2023-01-31	427	430	423	427	19,400	427
2023-01-30	438	438	427	430	42,500	430
2023-01-27	435	438	430	430	46,800	430
2023-01-26	428	433	423	427	70,200	427
2023-01-25	410	422	407	420	50,600	420
2023-01-24	418	419	412	412	33,600	412
2023-01-23	421	422	410	412	46,700	412
2023-01-20	419	434	417	419	105,500	419
2023-01-19	405	425	403	419	159,600	419
2023-01-18	398	404	391	403	77,500	403
2023-01-17	397	402	394	400	60,900	400
2023-01-16	388	399	387	393	72,700	393
2023-01-13	416	416	389	393	228,100	393
2023-01-12	411	416	406	413	55,900	413
2023-01-11	413	413	404	411	38,900	411
2023-01-10	406	409	400	409	22,000	409
2023-01-06	398	401	396	401	7,000	401
2023-01-05	387	401	387	400	14,400	400
2023-01-04	392	395	390	392	13,200	392

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4317 (株)レイ の時系列データ [2023年度]

4317 (株)レイの時系列データ [2023年度]