レイズネクスト(6379)の株価時系列情報
レイズネクスト(6379)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,015 | 2,019 | 1,957 | 1,982 | 87,000 |
| 2024/04/22 | 2,000 | 2,028 | 1,990 | 2,010 | 58,700 |
| 2024/04/19 | 1,970 | 2,015 | 1,933 | 1,985 | 120,500 |
| 2024/04/18 | 1,927 | 1,991 | 1,917 | 1,965 | 99,000 |
| 2024/04/17 | 2,036 | 2,036 | 1,957 | 1,959 | 109,600 |
| 2024/04/16 | 2,038 | 2,039 | 2,006 | 2,011 | 111,000 |
| 2024/04/15 | 2,034 | 2,064 | 2,025 | 2,060 | 64,700 |
| 2024/04/12 | 2,068 | 2,077 | 2,028 | 2,044 | 83,600 |
| 2024/04/11 | 2,060 | 2,070 | 2,042 | 2,062 | 43,200 |
| 2024/04/10 | 2,070 | 2,093 | 2,065 | 2,085 | 54,600 |
| 2024/04/09 | 2,047 | 2,077 | 2,047 | 2,065 | 76,500 |
| 2024/04/08 | 2,063 | 2,073 | 2,025 | 2,049 | 57,300 |
| 2024/04/05 | 2,027 | 2,063 | 2,022 | 2,050 | 89,500 |
| 2024/04/04 | 2,060 | 2,079 | 2,036 | 2,051 | 103,100 |
| 2024/04/03 | 2,052 | 2,088 | 2,052 | 2,064 | 156,600 |
| 2024/04/02 | 2,109 | 2,119 | 2,063 | 2,080 | 94,700 |
| 2024/04/01 | 2,160 | 2,178 | 2,109 | 2,109 | 113,300 |
| 2024/03/29 | 2,095 | 2,177 | 2,095 | 2,171 | 172,100 |
| 2024/03/28 | 2,171 | 2,199 | 2,075 | 2,076 | 410,100 |
| 2024/03/27 | 2,340 | 2,362 | 2,316 | 2,330 | 309,400 |
| 2024/03/26 | 2,370 | 2,373 | 2,307 | 2,309 | 268,900 |
| 2024/03/25 | 2,388 | 2,388 | 2,340 | 2,364 | 187,400 |
| 2024/03/22 | 2,358 | 2,398 | 2,345 | 2,389 | 153,100 |
| 2024/03/21 | 2,337 | 2,377 | 2,320 | 2,347 | 189,300 |
| 2024/03/19 | 2,281 | 2,323 | 2,270 | 2,319 | 91,600 |
| 2024/03/18 | 2,280 | 2,359 | 2,266 | 2,280 | 167,000 |
| 2024/03/15 | 2,239 | 2,276 | 2,226 | 2,276 | 94,200 |
| 2024/03/14 | 2,207 | 2,235 | 2,183 | 2,234 | 77,700 |
| 2024/03/13 | 2,249 | 2,279 | 2,205 | 2,215 | 77,500 |
| 2024/03/12 | 2,211 | 2,237 | 2,172 | 2,237 | 105,700 |
| 2024/03/11 | 2,237 | 2,259 | 2,205 | 2,236 | 71,800 |
| 2024/03/08 | 2,200 | 2,250 | 2,176 | 2,240 | 100,000 |
| 2024/03/07 | 2,288 | 2,305 | 2,235 | 2,238 | 112,000 |
| 2024/03/06 | 2,271 | 2,280 | 2,241 | 2,271 | 70,400 |
| 2024/03/05 | 2,250 | 2,301 | 2,241 | 2,272 | 91,300 |
| 2024/03/04 | 2,287 | 2,299 | 2,240 | 2,254 | 88,400 |
| 2024/03/01 | 2,281 | 2,285 | 2,228 | 2,278 | 130,400 |
| 2024/02/29 | 2,328 | 2,367 | 2,281 | 2,285 | 180,400 |
| 2024/02/28 | 2,344 | 2,361 | 2,305 | 2,305 | 108,600 |
| 2024/02/27 | 2,307 | 2,344 | 2,307 | 2,315 | 85,600 |
| 2024/02/26 | 2,310 | 2,347 | 2,284 | 2,286 | 96,100 |
| 2024/02/22 | 2,314 | 2,339 | 2,300 | 2,332 | 57,600 |
| 2024/02/21 | 2,375 | 2,398 | 2,292 | 2,315 | 113,000 |
| 2024/02/20 | 2,360 | 2,392 | 2,335 | 2,361 | 75,900 |
| 2024/02/19 | 2,300 | 2,349 | 2,271 | 2,349 | 88,300 |
| 2024/02/16 | 2,195 | 2,320 | 2,195 | 2,298 | 149,400 |
| 2024/02/15 | 2,230 | 2,260 | 2,192 | 2,192 | 188,100 |
| 2024/02/14 | 2,380 | 2,380 | 2,186 | 2,254 | 373,900 |
| 2024/02/13 | 1,985 | 1,985 | 1,985 | 1,985 | 14,500 |
| 2024/02/09 | 1,568 | 1,600 | 1,568 | 1,585 | 50,000 |
| 2024/02/08 | 1,575 | 1,597 | 1,558 | 1,583 | 47,500 |
| 2024/02/07 | 1,570 | 1,585 | 1,564 | 1,575 | 19,600 |
| 2024/02/06 | 1,561 | 1,581 | 1,559 | 1,570 | 11,600 |
| 2024/02/05 | 1,580 | 1,580 | 1,561 | 1,569 | 27,800 |
| 2024/02/02 | 1,551 | 1,572 | 1,545 | 1,563 | 10,600 |
| 2024/02/01 | 1,558 | 1,575 | 1,558 | 1,562 | 27,700 |
| 2024/01/31 | 1,557 | 1,579 | 1,554 | 1,576 | 21,000 |
| 2024/01/30 | 1,580 | 1,595 | 1,553 | 1,559 | 30,600 |
| 2024/01/29 | 1,565 | 1,578 | 1,554 | 1,578 | 15,200 |
| 2024/01/26 | 1,570 | 1,570 | 1,546 | 1,546 | 43,300 |
| 2024/01/25 | 1,531 | 1,576 | 1,531 | 1,572 | 26,400 |
| 2024/01/24 | 1,523 | 1,538 | 1,523 | 1,530 | 23,300 |
| 2024/01/23 | 1,547 | 1,557 | 1,536 | 1,536 | 24,100 |
| 2024/01/22 | 1,526 | 1,555 | 1,521 | 1,536 | 25,400 |
| 2024/01/19 | 1,530 | 1,530 | 1,503 | 1,513 | 38,200 |
| 2024/01/18 | 1,531 | 1,540 | 1,520 | 1,520 | 22,600 |
| 2024/01/17 | 1,568 | 1,583 | 1,529 | 1,532 | 36,400 |
| 2024/01/16 | 1,591 | 1,591 | 1,564 | 1,567 | 28,800 |
| 2024/01/15 | 1,557 | 1,597 | 1,557 | 1,591 | 23,400 |
| 2024/01/12 | 1,575 | 1,581 | 1,549 | 1,557 | 20,200 |
| 2024/01/11 | 1,562 | 1,574 | 1,559 | 1,562 | 29,800 |
| 2024/01/10 | 1,543 | 1,568 | 1,534 | 1,561 | 29,000 |
| 2024/01/09 | 1,547 | 1,571 | 1,533 | 1,545 | 48,000 |
| 2024/01/05 | 1,540 | 1,554 | 1,537 | 1,543 | 22,800 |
| 2024/01/04 | 1,530 | 1,538 | 1,509 | 1,538 | 20,600 |
| 2023/12/29 | 1,515 | 1,536 | 1,515 | 1,528 | 35,600 |
| 2023/12/28 | 1,498 | 1,511 | 1,494 | 1,509 | 21,900 |
| 2023/12/27 | 1,495 | 1,502 | 1,489 | 1,496 | 45,200 |
| 2023/12/26 | 1,479 | 1,493 | 1,477 | 1,492 | 28,700 |
| 2023/12/25 | 1,486 | 1,495 | 1,454 | 1,467 | 35,900 |
| 2023/12/22 | 1,456 | 1,478 | 1,456 | 1,477 | 37,500 |
| 2023/12/21 | 1,440 | 1,455 | 1,440 | 1,447 | 24,100 |
| 2023/12/20 | 1,434 | 1,453 | 1,434 | 1,446 | 38,300 |
| 2023/12/19 | 1,426 | 1,440 | 1,419 | 1,432 | 40,000 |
| 2023/12/18 | 1,411 | 1,426 | 1,401 | 1,426 | 31,700 |
| 2023/12/15 | 1,433 | 1,435 | 1,413 | 1,418 | 41,500 |
| 2023/12/14 | 1,436 | 1,438 | 1,421 | 1,424 | 32,500 |
| 2023/12/13 | 1,427 | 1,437 | 1,414 | 1,425 | 27,600 |
| 2023/12/12 | 1,425 | 1,432 | 1,420 | 1,420 | 37,000 |
| 2023/12/11 | 1,438 | 1,438 | 1,407 | 1,425 | 90,000 |
| 2023/12/08 | 1,380 | 1,406 | 1,375 | 1,387 | 80,400 |
| 2023/12/07 | 1,402 | 1,402 | 1,380 | 1,380 | 66,600 |
| 2023/12/06 | 1,363 | 1,396 | 1,360 | 1,394 | 42,700 |
| 2023/12/05 | 1,375 | 1,380 | 1,362 | 1,363 | 36,300 |
| 2023/12/04 | 1,376 | 1,389 | 1,368 | 1,375 | 58,200 |
| 2023/12/01 | 1,400 | 1,402 | 1,371 | 1,376 | 37,000 |
| 2023/11/30 | 1,366 | 1,392 | 1,365 | 1,388 | 92,400 |
| 2023/11/29 | 1,347 | 1,366 | 1,347 | 1,366 | 27,200 |
| 2023/11/28 | 1,335 | 1,351 | 1,332 | 1,351 | 36,500 |
| 2023/11/27 | 1,353 | 1,355 | 1,335 | 1,335 | 52,900 |
| 2023/11/24 | 1,332 | 1,338 | 1,323 | 1,338 | 61,500 |
| 2023/11/22 | 1,338 | 1,341 | 1,335 | 1,335 | 30,200 |
| 2023/11/21 | 1,360 | 1,366 | 1,331 | 1,340 | 70,000 |
| 2023/11/20 | 1,403 | 1,403 | 1,356 | 1,356 | 60,200 |
| 2023/11/17 | 1,374 | 1,404 | 1,359 | 1,401 | 122,100 |
| 2023/11/16 | 1,379 | 1,380 | 1,356 | 1,374 | 44,300 |
| 2023/11/15 | 1,387 | 1,387 | 1,371 | 1,379 | 37,100 |
| 2023/11/14 | 1,392 | 1,396 | 1,381 | 1,381 | 21,500 |
| 2023/11/13 | 1,415 | 1,415 | 1,372 | 1,386 | 50,300 |
| 2023/11/10 | 1,401 | 1,422 | 1,399 | 1,422 | 25,300 |
| 2023/11/09 | 1,399 | 1,414 | 1,388 | 1,410 | 30,400 |
| 2023/11/08 | 1,405 | 1,405 | 1,369 | 1,399 | 78,100 |
| 2023/11/07 | 1,430 | 1,437 | 1,405 | 1,405 | 53,600 |
| 2023/11/06 | 1,474 | 1,474 | 1,442 | 1,455 | 68,100 |
| 2023/11/02 | 1,462 | 1,468 | 1,445 | 1,464 | 58,400 |
| 2023/11/01 | 1,424 | 1,451 | 1,424 | 1,448 | 55,700 |
| 2023/10/31 | 1,404 | 1,421 | 1,380 | 1,408 | 80,400 |
| 2023/10/30 | 1,444 | 1,444 | 1,392 | 1,393 | 80,500 |
| 2023/10/27 | 1,412 | 1,451 | 1,411 | 1,451 | 38,400 |
| 2023/10/26 | 1,434 | 1,455 | 1,410 | 1,412 | 48,700 |
| 2023/10/25 | 1,447 | 1,451 | 1,426 | 1,430 | 33,100 |
| 2023/10/24 | 1,431 | 1,442 | 1,405 | 1,437 | 37,800 |
| 2023/10/23 | 1,444 | 1,454 | 1,431 | 1,431 | 27,600 |
| 2023/10/20 | 1,445 | 1,464 | 1,440 | 1,450 | 31,200 |
| 2023/10/19 | 1,427 | 1,442 | 1,427 | 1,439 | 18,900 |
| 2023/10/18 | 1,447 | 1,447 | 1,425 | 1,438 | 25,400 |
| 2023/10/17 | 1,415 | 1,442 | 1,415 | 1,430 | 21,700 |
| 2023/10/16 | 1,414 | 1,438 | 1,408 | 1,415 | 29,000 |
| 2023/10/13 | 1,427 | 1,431 | 1,406 | 1,413 | 35,900 |
| 2023/10/12 | 1,443 | 1,448 | 1,429 | 1,432 | 48,200 |
| 2023/10/11 | 1,446 | 1,457 | 1,437 | 1,448 | 40,500 |
| 2023/10/10 | 1,429 | 1,448 | 1,429 | 1,442 | 28,300 |
| 2023/10/06 | 1,400 | 1,421 | 1,400 | 1,413 | 24,100 |
| 2023/10/05 | 1,382 | 1,410 | 1,382 | 1,409 | 28,700 |
| 2023/10/04 | 1,405 | 1,408 | 1,387 | 1,391 | 42,700 |
| 2023/10/03 | 1,445 | 1,445 | 1,408 | 1,408 | 26,700 |
| 2023/10/02 | 1,450 | 1,483 | 1,435 | 1,438 | 33,500 |
| 2023/09/29 | 1,504 | 1,513 | 1,452 | 1,454 | 35,900 |
| 2023/09/28 | 1,510 | 1,538 | 1,498 | 1,504 | 63,500 |
| 2023/09/27 | 1,530 | 1,548 | 1,515 | 1,548 | 72,900 |
| 2023/09/26 | 1,536 | 1,540 | 1,525 | 1,533 | 42,100 |
| 2023/09/25 | 1,526 | 1,544 | 1,523 | 1,536 | 28,200 |
| 2023/09/22 | 1,515 | 1,530 | 1,512 | 1,521 | 48,900 |
| 2023/09/21 | 1,519 | 1,533 | 1,510 | 1,518 | 46,400 |
| 2023/09/20 | 1,555 | 1,558 | 1,516 | 1,534 | 82,000 |
| 2023/09/19 | 1,517 | 1,552 | 1,515 | 1,550 | 63,300 |
| 2023/09/15 | 1,497 | 1,522 | 1,479 | 1,515 | 93,900 |
| 2023/09/14 | 1,464 | 1,494 | 1,464 | 1,491 | 46,100 |
| 2023/09/13 | 1,461 | 1,470 | 1,455 | 1,464 | 21,800 |
| 2023/09/12 | 1,449 | 1,463 | 1,449 | 1,461 | 14,000 |
| 2023/09/11 | 1,446 | 1,455 | 1,430 | 1,451 | 26,800 |
| 2023/09/08 | 1,441 | 1,465 | 1,420 | 1,437 | 74,900 |
| 2023/09/07 | 1,449 | 1,465 | 1,447 | 1,461 | 42,100 |
| 2023/09/06 | 1,444 | 1,454 | 1,444 | 1,453 | 24,600 |
| 2023/09/05 | 1,448 | 1,450 | 1,431 | 1,450 | 29,800 |
| 2023/09/04 | 1,435 | 1,449 | 1,430 | 1,449 | 37,400 |
| 2023/09/01 | 1,410 | 1,427 | 1,410 | 1,425 | 28,300 |
| 2023/08/31 | 1,420 | 1,424 | 1,408 | 1,410 | 40,200 |
| 2023/08/30 | 1,425 | 1,426 | 1,411 | 1,413 | 48,000 |
| 2023/08/29 | 1,417 | 1,420 | 1,409 | 1,418 | 13,400 |
| 2023/08/28 | 1,400 | 1,413 | 1,394 | 1,411 | 26,200 |
| 2023/08/25 | 1,381 | 1,386 | 1,376 | 1,384 | 17,900 |
| 2023/08/24 | 1,379 | 1,391 | 1,378 | 1,386 | 14,200 |
| 2023/08/23 | 1,361 | 1,380 | 1,361 | 1,379 | 9,900 |
| 2023/08/22 | 1,369 | 1,380 | 1,364 | 1,370 | 12,200 |
| 2023/08/21 | 1,367 | 1,377 | 1,364 | 1,364 | 19,300 |
| 2023/08/18 | 1,361 | 1,367 | 1,351 | 1,359 | 28,800 |
| 2023/08/17 | 1,375 | 1,379 | 1,359 | 1,374 | 18,400 |
| 2023/08/16 | 1,400 | 1,400 | 1,379 | 1,382 | 19,800 |
| 2023/08/15 | 1,393 | 1,411 | 1,393 | 1,400 | 21,200 |
| 2023/08/14 | 1,430 | 1,430 | 1,364 | 1,383 | 43,800 |
| 2023/08/10 | 1,416 | 1,439 | 1,406 | 1,439 | 25,100 |
| 2023/08/09 | 1,418 | 1,431 | 1,408 | 1,430 | 16,000 |
| 2023/08/08 | 1,408 | 1,418 | 1,401 | 1,417 | 16,900 |
| 2023/08/07 | 1,394 | 1,415 | 1,394 | 1,408 | 15,000 |
| 2023/08/04 | 1,393 | 1,401 | 1,388 | 1,397 | 17,800 |
| 2023/08/03 | 1,413 | 1,421 | 1,388 | 1,393 | 33,900 |
| 2023/08/02 | 1,447 | 1,464 | 1,430 | 1,431 | 21,200 |
| 2023/08/01 | 1,444 | 1,460 | 1,443 | 1,458 | 10,200 |
| 2023/07/31 | 1,465 | 1,465 | 1,445 | 1,456 | 27,900 |
| 2023/07/28 | 1,424 | 1,443 | 1,412 | 1,442 | 27,300 |
| 2023/07/27 | 1,440 | 1,440 | 1,418 | 1,431 | 15,800 |
| 2023/07/26 | 1,464 | 1,467 | 1,435 | 1,435 | 19,600 |
| 2023/07/25 | 1,428 | 1,446 | 1,426 | 1,446 | 19,000 |
| 2023/07/24 | 1,428 | 1,437 | 1,420 | 1,436 | 16,100 |
| 2023/07/21 | 1,412 | 1,418 | 1,407 | 1,411 | 15,800 |
| 2023/07/20 | 1,424 | 1,432 | 1,406 | 1,408 | 18,400 |
| 2023/07/19 | 1,414 | 1,420 | 1,411 | 1,420 | 17,100 |
| 2023/07/18 | 1,397 | 1,415 | 1,397 | 1,403 | 17,300 |
| 2023/07/14 | 1,415 | 1,415 | 1,382 | 1,393 | 23,800 |
| 2023/07/13 | 1,437 | 1,437 | 1,403 | 1,407 | 24,700 |
| 2023/07/12 | 1,434 | 1,439 | 1,419 | 1,423 | 27,200 |
| 2023/07/11 | 1,458 | 1,464 | 1,431 | 1,435 | 30,200 |
| 2023/07/10 | 1,460 | 1,475 | 1,448 | 1,456 | 105,800 |
| 2023/07/07 | 1,425 | 1,441 | 1,410 | 1,430 | 37,300 |
| 2023/07/06 | 1,447 | 1,448 | 1,422 | 1,429 | 30,800 |
| 2023/07/05 | 1,445 | 1,458 | 1,437 | 1,447 | 23,400 |
| 2023/07/04 | 1,470 | 1,476 | 1,454 | 1,456 | 34,300 |
| 2023/07/03 | 1,481 | 1,496 | 1,481 | 1,489 | 18,800 |
| 2023/06/30 | 1,489 | 1,492 | 1,466 | 1,479 | 125,100 |