KabuInsight

レイ

4317
スタンダード/サービス業/Ray Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13645.0665.0643.0659.0+4.0+0.61%27,400
2026-03-12664.0664.0649.0655.0-14.0-2.09%39,400
2026-03-11675.0680.0665.0669.0+4.0+0.60%15,400
2026-03-10653.0670.0653.0665.0+17.0+2.62%30,100
2026-03-09664.0666.0634.0648.0-36.0-5.26%49,600
2026-03-06679.0685.0679.0684.0-5.0-0.73%11,400
2026-03-05682.0690.0678.0689.0+24.0+3.61%19,300
2026-03-04660.0672.0645.0665.0-13.0-1.92%64,900
2026-03-03695.0697.0676.0678.0-15.0-2.16%55,800
2026-03-02687.0696.0680.0693.0-1.0-0.14%80,500
2026-02-27695.0696.0690.0694.0-1.0-0.14%80,800
2026-02-26701.0708.0692.0695.0-18.0-2.52%57,000
2026-02-25714.0723.0705.0713.00.00.00%53,000
2026-02-24716.0718.0709.0713.0+3.0+0.42%71,300
2026-02-20755.0756.0702.0710.0-24.0-3.27%252,000
2026-02-19731.0738.0729.0734.00.00.00%33,000
2026-02-18732.0735.0725.0734.0+2.0+0.27%20,000
2026-02-17729.0734.0726.0732.0+3.0+0.41%30,800
2026-02-16730.0735.0724.0729.0-1.0-0.14%21,900
2026-02-13723.0730.0718.0730.0+7.0+0.97%40,400
2026-02-12720.0731.0720.0723.0+3.0+0.42%54,100
2026-02-10721.0724.0720.0720.00.00.00%27,700
2026-02-09728.0734.0720.0720.0-1.0-0.14%55,300
2026-02-06721.0725.0719.0721.0-3.0-0.41%17,500
2026-02-05724.0725.0721.0724.00.00.00%19,600
2026-02-04722.0728.0720.0724.0+4.0+0.56%18,000
2026-02-03703.0723.0703.0720.0+17.0+2.42%63,200
2026-02-02699.0704.0698.0703.0+7.0+1.01%21,000
2026-01-30695.0700.0694.0696.0-1.0-0.14%21,500
2026-01-29700.0700.0692.0697.0-2.0-0.29%37,900
2026-01-28700.0700.0688.0699.0-1.0-0.14%51,500
2026-01-27698.0702.0694.0700.0+1.0+0.14%55,900
2026-01-26694.0700.0692.0699.0-1.0-0.14%36,400
2026-01-23702.0702.0690.0700.0+2.0+0.29%60,500
2026-01-22702.0711.0698.0698.0-4.0-0.57%48,400
2026-01-21696.0703.0694.0702.0-4.0-0.57%36,000
2026-01-20705.0706.0692.0706.0+2.0+0.28%48,100
2026-01-19697.0704.0692.0704.0+2.0+0.28%105,600
2026-01-16702.0707.0697.0702.00.00.00%72,200
2026-01-15699.0707.0696.0702.0+2.0+0.29%107,000
2026-01-14689.0722.0685.0700.0+41.0+6.22%207,400
2026-01-13666.0669.0659.0659.0-6.0-0.90%26,900
2026-01-09667.0668.0662.0665.0+3.0+0.45%8,500
2026-01-08650.0662.0647.0662.0+15.0+2.32%30,700
2026-01-07647.0658.0643.0647.00.00.00%32,200
2026-01-06638.0648.0638.0647.0+9.0+1.41%19,100
2026-01-05648.0655.0638.0638.0-9.0-1.39%32,500
2025-12-30647.0650.0641.0647.00.00.00%6,500
2025-12-29625.0650.0625.0647.0+20.0+3.19%13,000
2025-12-26642.0642.0617.0627.0-15.0-2.34%38,400
2025-12-25636.0642.0628.0642.0+6.0+0.94%17,700
2025-12-24626.0639.0626.0636.0+1.0+0.16%11,000
2025-12-23637.0643.0635.0635.0-2.0-0.31%9,900
2025-12-22643.0647.0635.0637.0+9.0+1.43%14,300
2025-12-19625.0635.0622.0628.0+6.0+0.96%14,600
2025-12-18627.0627.0619.0622.0-6.0-0.96%6,900
2025-12-17628.0628.0622.0628.0+4.0+0.64%13,900
2025-12-16624.0627.0618.0624.00.00.00%15,600
2025-12-15614.0625.0605.0624.0+11.0+1.79%17,700
2025-12-12630.0633.0613.0613.0-17.0-2.70%23,000
2025-12-11639.0639.0625.0630.0-9.0-1.41%19,300
2025-12-10638.0645.0626.0639.00.00.00%28,200
2025-12-09659.0659.0637.0639.0-20.0-3.03%20,700
2025-12-08655.0660.0650.0659.0+3.0+0.46%12,000
2025-12-05660.0662.0648.0656.0-1.0-0.15%11,400
2025-12-04662.0662.0640.0657.0+1.0+0.15%19,100
2025-12-03667.0672.0648.0656.0-12.0-1.80%22,300
2025-12-02681.0682.0664.0668.0-16.0-2.34%32,000
2025-12-01680.0685.0666.0684.0+4.0+0.59%32,800
2025-11-28680.0685.0673.0680.0+2.0+0.29%33,600
2025-11-27680.0680.0670.0678.0+5.0+0.74%35,200
2025-11-26669.0675.0662.0673.0+4.0+0.60%48,400
2025-11-25647.0670.0647.0669.0+22.0+3.40%32,400
2025-11-21627.0650.0627.0647.0+10.0+1.57%26,600
2025-11-20633.0637.0625.0637.0+14.0+2.25%16,800
2025-11-19628.0636.0620.0623.00.00.00%42,200
2025-11-18607.0629.0599.0623.0+6.0+0.97%35,700
2025-11-17650.0650.0615.0617.0-41.0-6.23%62,400
2025-11-14671.0682.0657.0658.0-21.0-3.09%62,300
2025-11-13689.0689.0675.0679.0-8.0-1.16%34,700
2025-11-12692.0695.0669.0687.00.00.00%53,800
2025-11-11695.0699.0678.0687.0-11.0-1.58%39,100
2025-11-10693.0699.0690.0698.0+4.0+0.58%29,900
2025-11-07694.0697.0687.0694.0-2.0-0.29%17,200
2025-11-06697.0700.0691.0696.0-1.0-0.14%28,900
2025-11-05697.0699.0680.0697.0-1.0-0.14%35,700
2025-11-04678.0700.0676.0698.0+19.0+2.80%43,700
2025-10-31668.0680.0665.0679.0+11.0+1.65%32,800
2025-10-30670.0675.0667.0668.0-1.0-0.15%14,900
2025-10-29669.0675.0665.0669.00.00.00%18,900
2025-10-28672.0672.0664.0669.0-3.0-0.45%18,900
2025-10-27652.0677.0652.0672.0+14.0+2.13%36,500
2025-10-24657.0660.0650.0658.0+2.0+0.30%9,400
2025-10-23655.0659.0653.0656.0+1.0+0.15%7,100
2025-10-22648.0660.0648.0655.0+7.0+1.08%45,400
2025-10-21659.0659.0642.0648.0-9.0-1.37%47,300
2025-10-20649.0660.0647.0657.0+15.0+2.34%42,600
2025-10-17650.0659.0639.0642.0-10.0-1.53%44,000
2025-10-16654.0664.0652.0652.0-1.0-0.15%29,100
2025-10-15651.0670.0644.0653.0+5.0+0.77%83,400
2025-10-14641.0658.0620.0648.0-9.0-1.37%83,500
2025-10-10636.0669.0617.0657.0+3.0+0.46%202,100
2025-10-09648.0657.0635.0654.0+6.0+0.93%84,000
2025-10-08636.0658.0636.0648.0+9.0+1.41%40,400
2025-10-07639.0640.0631.0639.00.00.00%16,700
2025-10-06642.0648.0625.0639.0+3.0+0.47%34,400
2025-10-03630.0644.0614.0636.0+6.0+0.95%47,300
2025-10-02622.0639.0591.0630.0+8.0+1.29%71,200
2025-10-01668.0668.0617.0622.0-46.0-6.89%80,600
2025-09-30675.0675.0664.0668.0-7.0-1.04%21,500
2025-09-29673.0675.0646.0675.0+2.0+0.30%55,700
2025-09-26664.0680.0660.0673.0+9.0+1.36%91,200
2025-09-25671.0673.0664.0664.0-8.0-1.19%15,200
2025-09-24670.0674.0657.0672.0+6.0+0.90%24,800
2025-09-22650.0669.0639.0666.0+10.0+1.52%66,400
2025-09-19650.0665.0650.0656.0+4.0+0.61%42,400
2025-09-18678.0678.0625.0652.0-26.0-3.83%144,800
2025-09-17663.0678.0653.0678.0+13.0+1.95%63,100
2025-09-16647.0668.0647.0665.0+18.0+2.78%60,200
2025-09-12620.0649.0618.0647.0——99,000

直近120営業日分を表示