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
2004/12/30 201 209 200 206 305,000
2004/12/29 207 207 201 201 403,000
2004/12/28 208 208 204 206 343,000
2004/12/27 216 217 201 210 1,232,000
2004/12/24 185 200 184 196 440,000
2004/12/22 183 186 181 185 352,000
2004/12/21 182 184 180 183 197,000
2004/12/20 185 185 179 183 151,000
2004/12/17 184 184 179 183 186,000
2004/12/16 185 185 179 182 195,000
2004/12/15 182 184 177 182 146,000
2004/12/14 173 177 172 175 189,000
2004/12/13 186 186 171 174 547,000
2004/12/10 189 189 184 187 217,000
2004/12/09 193 194 188 190 231,000
2004/12/08 191 194 191 193 193,000
2004/12/07 192 198 191 197 330,000
2004/12/06 189 191 185 189 377,000
2004/12/03 194 194 190 190 287,000
2004/12/02 191 196 188 194 458,000
2004/12/01 200 200 188 195 631,000
2004/11/30 209 213 197 202 1,145,000
2004/11/29 216 227 213 219 1,509,000
2004/11/26 208 215 207 212 600,000
2004/11/25 193 210 192 206 698,000
2004/11/24 190 194 187 190 285,000
2004/11/22 190 195 186 189 422,000
2004/11/19 195 197 190 195 703,000
2004/11/18 210 210 201 202 505,000
2004/11/17 209 213 206 207 411,000
2004/11/16 217 217 210 214 409,000
2004/11/15 211 215 211 214 447,000
2004/11/12 206 216 206 209 522,000
2004/11/11 212 215 207 208 453,000
2004/11/10 220 221 200 216 966,000
2004/11/09 222 225 219 222 774,000
2004/11/08 212 225 212 223 1,310,000
2004/11/05 219 219 210 210 983,000
2004/11/04 204 216 202 216 1,805,000
2004/11/02 203 203 198 200 440,000
2004/11/01 206 206 200 203 654,000
2004/10/29 204 207 202 206 1,249,000
2004/10/28 190 209 188 207 1,839,000
2004/10/27 190 192 187 190 395,000
2004/10/26 189 195 187 187 761,000
2004/10/25 180 189 177 188 468,000
2004/10/22 180 180 177 178 307,000
2004/10/21 184 184 179 180 282,000
2004/10/20 182 184 176 183 399,000
2004/10/19 187 188 181 181 428,000
2004/10/18 184 187 181 185 520,000
2004/10/15 185 191 182 182 1,329,000
2004/10/14 202 202 189 192 906,000
2004/10/13 201 204 196 199 1,215,000
2004/10/12 196 204 192 202 2,166,000
2004/10/08 186 191 182 191 1,243,000
2004/10/07 185 187 181 183 536,000
2004/10/06 177 187 177 183 729,000
2004/10/05 187 193 174 177 2,466,000
2004/10/04 179 182 172 178 1,803,000
2004/10/01 156 166 156 165 930,000
2004/09/30 155 158 155 157 139,000
2004/09/29 158 159 152 156 327,000
2004/09/28 160 161 155 155 753,000
2004/09/27 153 153 148 150 174,000
2004/09/24 154 156 148 152 246,000
2004/09/22 149 154 147 154 144,000
2004/09/21 148 150 145 149 378,000
2004/09/17 159 159 152 153 435,000
2004/09/16 162 162 157 160 285,000
2004/09/15 159 167 155 160 852,000
2004/09/14 159 161 155 159 505,000
2004/09/13 160 171 160 160 1,723,000
2004/09/10 152 158 152 158 774,000
2004/09/09 155 161 152 153 1,410,000
2004/09/08 142 153 141 150 756,000
2004/09/07 145 147 142 143 505,000
2004/09/06 133 147 133 147 1,002,000
2004/09/03 133 133 131 133 201,000
2004/09/02 135 136 132 134 242,000
2004/09/01 131 137 131 135 472,000
2004/08/31 129 130 128 130 68,000
2004/08/30 130 130 129 130 69,000
2004/08/27 128 129 126 129 81,000
2004/08/26 127 127 126 127 71,000
2004/08/25 128 128 126 127 73,000
2004/08/24 129 130 126 129 112,000
2004/08/23 128 129 125 129 116,000
2004/08/20 123 126 123 125 86,000
2004/08/19 122 125 121 121 19,000
2004/08/18 121 122 120 122 76,000
2004/08/17 123 123 122 122 33,000
2004/08/16 123 125 121 122 56,000
2004/08/13 121 125 121 123 80,000
2004/08/12 117 122 117 120 68,000
2004/08/11 118 118 117 117 92,000
2004/08/10 116 117 115 116 88,000
2004/08/09 113 116 113 116 62,000
2004/08/06 118 119 117 117 128,000
2004/08/05 118 121 118 120 50,000
2004/08/04 120 120 118 120 121,000
2004/08/03 123 125 121 122 82,000
2004/08/02 122 123 121 123 26,000
2004/07/30 123 124 122 122 55,000
2004/07/29 125 125 121 122 98,000
2004/07/28 126 126 124 125 95,000
2004/07/27 125 125 122 125 84,000
2004/07/26 126 128 122 128 143,000
2004/07/23 128 128 126 127 93,000
2004/07/22 129 129 126 128 113,000
2004/07/21 129 129 127 129 51,000
2004/07/20 130 130 127 128 95,000
2004/07/16 128 128 126 127 84,000
2004/07/15 129 130 126 127 170,000
2004/07/14 132 132 129 129 223,000
2004/07/13 133 133 130 132 141,000
2004/07/12 133 133 131 133 188,000
2004/07/09 128 132 128 132 321,000
2004/07/08 133 133 128 128 329,000
2004/07/07 135 136 130 131 923,000
2004/07/06 130 137 129 135 1,431,000
2004/07/05 127 130 126 130 819,000
2004/07/02 123 125 122 125 337,000
2004/07/01 122 123 120 123 213,000
2004/06/30 121 121 120 120 78,000
2004/06/29 121 121 120 120 80,000
2004/06/28 121 122 120 120 73,000
2004/06/25 122 122 120 120 99,000
2004/06/24 120 120 119 120 103,000
2004/06/23 121 122 119 119 111,000
2004/06/22 123 123 118 121 236,000
2004/06/21 125 125 123 123 266,000
2004/06/18 127 127 123 125 298,000
2004/06/17 124 127 123 127 237,000
2004/06/16 123 124 121 123 81,000
2004/06/15 122 122 120 122 102,000
2004/06/14 123 124 122 122 159,000
2004/06/11 119 122 119 122 210,000
2004/06/10 120 120 119 119 90,000
2004/06/09 119 121 118 120 193,000
2004/06/08 119 120 118 119 191,000
2004/06/07 116 119 116 118 148,000
2004/06/04 118 120 116 116 223,000
2004/06/03 119 120 117 119 285,000
2004/06/02 117 118 116 116 196,000
2004/06/01 115 116 115 116 70,000
2004/05/31 113 115 113 115 141,000
2004/05/28 117 118 114 114 218,000
2004/05/27 120 121 117 117 380,000
2004/05/26 120 123 116 119 1,261,000
2004/05/25 108 108 106 106 60,000
2004/05/24 107 109 106 108 147,000
2004/05/21 104 106 104 106 86,000
2004/05/20 101 106 101 104 74,000
2004/05/19 103 105 102 102 32,000
2004/05/18 96 106 95 103 177,000
2004/05/17 101 102 96 97 297,000
2004/05/14 105 106 102 103 124,000
2004/05/13 103 107 103 105 96,000
2004/05/12 102 109 102 107 145,000
2004/05/11 99 103 99 100 234,000
2004/05/10 107 108 100 100 320,000
2004/05/07 110 111 108 111 147,000
2004/05/06 109 111 109 109 157,000
2004/04/30 107 109 106 107 210,000
2004/04/28 109 109 108 108 249,000
2004/04/27 112 112 109 109 198,000
2004/04/26 110 112 109 112 140,000
2004/04/23 112 112 111 111 117,000
2004/04/22 112 115 112 112 249,000
2004/04/21 111 113 111 112 84,000
2004/04/20 111 112 110 112 124,000
2004/04/19 114 114 109 111 260,000
2004/04/16 115 115 114 114 109,000
2004/04/15 116 117 114 114 286,000
2004/04/14 116 117 115 116 193,000
2004/04/13 117 117 115 116 354,000
2004/04/12 116 116 114 115 344,000
2004/04/09 117 118 115 116 417,000
2004/04/08 118 119 117 119 297,000
2004/04/07 115 118 114 118 422,000
2004/04/06 113 115 111 115 407,000
2004/04/05 110 114 108 113 917,000
2004/04/02 104 115 104 115 2,159,000
2004/04/01 124 126 119 124 877,000
2004/03/31 129 130 127 128 190,000
2004/03/30 130 130 127 127 184,000
2004/03/29 129 129 126 126 167,000
2004/03/26 131 132 128 129 250,000
2004/03/25 135 136 132 133 355,000
2004/03/24 128 133 128 133 576,000
2004/03/23 126 127 125 127 85,000
2004/03/22 126 128 124 127 235,000
2004/03/19 127 127 126 126 85,000
2004/03/18 130 130 126 127 270,000
2004/03/17 128 128 126 127 236,000
2004/03/16 128 128 125 126 204,000
2004/03/15 128 129 126 128 311,000
2004/03/12 127 127 125 126 132,000
2004/03/11 128 128 126 127 116,000
2004/03/10 129 133 128 129 557,000
2004/03/09 128 129 126 128 496,000
2004/03/08 124 127 123 127 480,000
2004/03/05 121 121 119 120 204,000
2004/03/04 118 121 118 120 177,000
2004/03/03 118 119 116 118 380,000
2004/03/02 120 121 118 120 277,000
2004/03/01 116 117 116 117 216,000
2004/02/27 115 116 115 116 110,000
2004/02/26 117 117 115 115 77,000
2004/02/25 115 117 114 116 115,000
2004/02/24 117 117 115 116 54,000
2004/02/23 117 119 116 117 46,000
2004/02/20 116 118 116 118 54,000
2004/02/19 120 121 116 119 147,000
2004/02/18 118 121 117 119 347,000
2004/02/17 115 116 115 115 221,000
2004/02/16 114 116 114 115 40,000
2004/02/13 113 114 112 113 141,000
2004/02/12 114 115 113 113 137,000
2004/02/10 115 115 114 114 40,000
2004/02/09 116 117 115 115 88,000
2004/02/06 114 116 113 116 68,000
2004/02/05 113 115 113 114 98,000
2004/02/04 116 117 113 114 94,000
2004/02/03 117 117 114 115 110,000
2004/02/02 117 117 116 116 78,000
2004/01/30 117 118 115 116 69,000
2004/01/29 118 119 115 116 217,000
2004/01/28 120 121 118 121 87,000
2004/01/27 120 123 119 120 278,000
2004/01/26 120 120 118 120 84,000
2004/01/23 120 121 119 120 92,000
2004/01/22 124 124 118 119 293,000
2004/01/21 118 122 118 122 312,000
2004/01/20 119 119 118 118 81,000
2004/01/19 120 120 116 118 109,000
2004/01/16 119 119 116 119 128,000
2004/01/15 120 120 118 118 131,000
2004/01/14 120 121 119 120 92,000
2004/01/13 124 124 120 120 119,000
2004/01/09 121 124 120 121 446,000
2004/01/08 116 122 114 120 316,000
2004/01/07 115 116 114 115 126,000
2004/01/06 117 118 114 115 201,000
2004/01/05 115 116 114 115 63,000

このページの先頭へ