日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 121 126 118 121 8,000
1999/12/29 122 122 120 121 15,000
1999/12/28 129 129 120 121 20,000
1999/12/27 119 124 113 124 30,000
1999/12/24 111 115 111 115 51,000
1999/12/22 112 119 110 111 29,000
1999/12/21 121 124 120 120 27,000
1999/12/20 123 129 120 120 62,000
1999/12/17 125 125 124 124 10,000
1999/12/16 129 130 125 125 19,000
1999/12/15 130 130 125 125 18,000
1999/12/14 125 125 124 125 22,000
1999/12/13 130 130 121 121 32,000
1999/12/10 125 127 120 120 30,000
1999/12/09 130 130 124 129 43,000
1999/12/08 132 132 130 130 6,000
1999/12/07 133 139 132 132 18,000
1999/12/06 140 140 140 140 29,000
1999/12/03 136 136 132 132 27,000
1999/12/02 140 140 132 132 4,000
1999/12/01 135 135 135 135 5,000
1999/11/30 135 135 130 130 36,000
1999/11/29 140 140 135 135 15,000
1999/11/26 146 146 135 140 14,000
1999/11/25 140 150 138 138 17,000
1999/11/24 142 142 140 140 26,000
1999/11/22 150 150 140 140 19,000
1999/11/19 156 157 145 155 20,000
1999/11/18 160 162 150 159 38,000
1999/11/17 140 160 135 160 101,000
1999/11/16 136 136 133 134 22,000
1999/11/15 140 140 130 135 41,000
1999/11/12 146 146 142 145 25,000
1999/11/11 153 155 142 142 63,000
1999/11/10 151 154 142 154 38,000
1999/11/09 160 175 160 160 15,000
1999/11/08 171 175 156 175 26,000
1999/11/05 166 188 161 188 44,000
1999/11/04 175 180 171 171 26,000
1999/11/02 189 189 175 179 55,000
1999/11/01 196 200 185 190 255,000
1999/10/29 188 188 170 175 35,000
1999/10/28 192 196 170 183 202,000
1999/10/27 165 200 165 187 139,000
1999/10/26 162 166 162 164 52,000
1999/10/25 144 155 144 155 18,000
1999/10/22 142 142 141 142 14,000
1999/10/21 158 158 140 140 15,000
1999/10/20 150 154 150 150 14,000
1999/10/19 158 158 145 145 21,000
1999/10/18 152 152 135 138 31,000
1999/10/15 160 160 152 152 62,000
1999/10/14 134 161 133 150 249,000
1999/10/13 131 135 131 133 8,000
1999/10/12 140 140 139 139 17,000
1999/10/08 139 140 139 140 8,000
1999/10/07 140 140 140 140 6,000
1999/10/06 140 140 139 140 30,000
1999/10/05 143 144 143 143 6,000
1999/10/04 143 143 140 143 25,000
1999/10/01 145 145 140 144 15,000
1999/09/30 143 145 140 145 23,000
1999/09/29 142 142 142 142 11,000
1999/09/28 159 159 142 142 11,000
1999/09/27 164 164 163 163 18,000
1999/09/24 131 150 131 150 58,000
1999/09/22 151 151 125 126 101,000
1999/09/21 165 165 165 165 2,000
1999/09/20 171 179 165 165 12,000
1999/09/17 170 170 170 170 6,000
1999/09/16 165 165 165 165 4,000
1999/09/14 169 170 160 160 12,000
1999/09/13 175 175 160 169 20,000
1999/09/10 180 180 180 180 10,000
1999/09/08 170 170 170 170 9,000
1999/09/07 168 171 168 170 11,000
1999/09/06 180 180 178 178 3,000
1999/09/02 175 185 172 185 7,000
1999/09/01 185 185 180 182 8,000
1999/08/31 182 182 182 182 9,000
1999/08/30 182 182 182 182 2,000
1999/08/27 186 191 185 185 20,000
1999/08/26 184 186 184 185 34,000
1999/08/25 182 182 182 182 4,000
1999/08/24 185 185 182 182 26,000
1999/08/23 182 182 180 182 15,000
1999/08/20 180 180 180 180 2,000
1999/08/19 181 181 180 180 5,000
1999/08/18 182 182 182 182 10,000
1999/08/17 182 182 182 182 4,000
1999/08/16 185 185 180 181 11,000
1999/08/13 185 185 183 183 19,000
1999/08/12 180 185 180 185 8,000
1999/08/11 181 181 180 180 2,000
1999/08/06 177 181 176 181 15,000
1999/08/05 185 185 177 177 25,000
1999/08/04 183 185 181 185 10,000
1999/08/03 200 205 181 181 9,000
1999/08/02 190 191 175 181 83,000
1999/07/30 215 215 185 185 30,000
1999/07/29 218 218 206 215 11,000
1999/07/28 217 232 217 218 44,000
1999/07/27 218 218 218 218 9,000
1999/07/26 229 230 216 216 27,000
1999/07/23 229 229 217 217 10,000
1999/07/22 233 233 211 221 14,000
1999/07/21 248 248 233 233 5,000
1999/07/19 255 255 234 239 36,000
1999/07/16 254 259 250 255 75,000
1999/07/15 256 269 240 269 81,000
1999/07/14 230 275 229 259 251,000
1999/07/13 243 243 226 229 33,000
1999/07/12 234 247 234 240 117,000
1999/07/09 240 241 213 232 138,000
1999/07/08 220 237 215 237 195,000
1999/07/07 211 219 210 215 75,000
1999/07/06 205 210 195 195 17,000
1999/07/05 200 215 195 210 30,000
1999/07/02 210 210 201 210 17,000
1999/07/01 210 213 201 213 15,000
1999/06/30 201 214 200 214 12,000
1999/06/29 215 220 200 215 28,000
1999/06/28 220 220 204 205 17,000
1999/06/25 199 220 199 220 17,000
1999/06/24 210 219 206 219 61,000
1999/06/23 191 205 190 205 32,000
1999/06/22 190 192 190 191 9,000
1999/06/21 190 192 190 190 24,000
1999/06/18 194 194 191 191 18,000
1999/06/17 195 200 195 200 10,000
1999/06/16 190 191 190 191 6,000
1999/06/15 190 200 190 200 47,000
1999/06/14 195 195 195 195 6,000
1999/06/11 200 200 200 200 13,000
1999/06/10 197 197 195 196 6,000
1999/06/09 200 200 190 190 15,000
1999/06/08 203 203 198 198 4,000
1999/06/07 202 203 202 203 6,000
1999/06/04 230 230 200 200 14,000
1999/06/03 235 238 209 228 108,000
1999/06/02 180 230 180 230 85,000
1999/06/01 180 180 170 180 25,000
1999/05/31 170 180 170 180 15,000
1999/05/28 171 180 171 180 32,000
1999/05/27 183 185 170 170 20,000
1999/05/26 200 200 185 185 15,000
1999/05/25 195 200 195 195 8,000
1999/05/24 205 205 200 200 10,000
1999/05/21 209 209 203 203 10,000
1999/05/20 211 211 201 202 13,000
1999/05/19 220 220 210 215 19,000
1999/05/18 222 235 222 222 37,000
1999/05/17 215 255 215 247 160,000
1999/05/14 215 225 209 225 25,000
1999/05/13 220 230 220 220 94,000
1999/05/12 221 230 218 230 43,000
1999/05/11 225 235 225 226 69,000
1999/05/10 219 235 219 235 105,000
1999/05/07 206 217 203 217 121,000
1999/05/06 192 207 192 207 104,000
1999/04/30 195 196 186 190 42,000
1999/04/28 177 190 177 190 25,000
1999/04/27 190 190 185 190 7,000
1999/04/26 180 189 178 180 20,000
1999/04/23 190 190 177 177 28,000
1999/04/22 170 199 170 185 88,000
1999/04/21 180 186 166 175 40,000
1999/04/20 199 200 185 190 65,000
1999/04/19 189 210 184 200 185,000
1999/04/16 151 189 151 189 141,000
1999/04/15 157 160 157 157 10,000
1999/04/14 170 170 157 160 56,000
1999/04/13 150 168 150 168 57,000
1999/04/12 159 159 147 147 36,000
1999/04/09 161 166 152 153 21,000
1999/04/08 158 168 150 151 217,000
1999/04/07 121 160 118 160 121,000
1999/04/06 120 120 118 120 11,000
1999/04/05 115 121 115 119 29,000
1999/04/02 120 120 111 111 22,000
1999/04/01 124 124 110 122 10,000
1999/03/31 113 113 110 113 37,000
1999/03/30 115 115 112 113 7,000
1999/03/29 129 129 125 125 11,000
1999/03/26 128 130 128 130 14,000
1999/03/25 121 125 121 124 18,000
1999/03/24 122 122 121 121 13,000
1999/03/23 129 130 121 121 26,000
1999/03/19 122 125 120 125 33,000
1999/03/18 122 122 120 120 21,000
1999/03/17 122 124 115 121 47,000
1999/03/16 115 120 115 120 21,000
1999/03/15 118 118 118 118 3,000
1999/03/12 120 124 120 120 19,000
1999/03/11 115 124 115 120 50,000
1999/03/10 104 110 104 110 23,000
1999/03/09 104 107 102 105 10,000
1999/03/08 104 109 104 104 16,000
1999/03/05 101 104 101 104 4,000
1999/03/04 105 105 105 105 2,000
1999/03/03 104 105 100 100 28,000
1999/03/02 102 102 100 100 4,000
1999/03/01 102 102 102 102 14,000
1999/02/26 105 105 102 102 16,000
1999/02/25 100 100 100 100 3,000
1999/02/24 102 102 102 102 5,000
1999/02/23 96 102 95 102 18,000
1999/02/22 100 100 95 96 10,000
1999/02/19 98 98 96 98 9,000
1999/02/18 95 95 94 95 9,000
1999/02/17 100 100 95 96 21,000
1999/02/16 96 100 96 100 6,000
1999/02/12 102 102 100 100 11,000
1999/02/09 103 103 103 103 4,000
1999/02/08 92 93 92 93 7,000
1999/02/05 100 100 95 95 4,000
1999/02/04 100 100 100 100 5,000
1999/02/03 103 103 102 102 7,000
1999/02/02 101 101 101 101 6,000
1999/02/01 105 105 100 100 8,000
1999/01/29 101 101 101 101 5,000
1999/01/28 100 105 100 100 9,000
1999/01/27 105 105 100 100 4,000
1999/01/26 105 105 103 103 10,000
1999/01/25 98 101 98 101 10,000
1999/01/20 102 103 102 103 6,000
1999/01/19 102 102 102 102 1,000
1999/01/18 100 103 100 103 4,000
1999/01/14 103 103 100 100 6,000
1999/01/13 101 103 100 103 4,000
1999/01/11 98 104 98 103 6,000
1999/01/08 97 97 97 97 1,000
1999/01/06 97 97 95 95 5,000
1999/01/05 102 102 95 95 6,000
1999/01/04 103 103 100 100 3,000

このページの先頭へ