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
2010/12/30 751 764 750 750 116,700
2010/12/29 748 757 740 757 78,600
2010/12/28 753 758 745 749 79,100
2010/12/27 762 763 743 751 107,900
2010/12/24 760 761 756 757 83,600
2010/12/22 756 767 755 761 129,700
2010/12/21 755 764 755 760 215,200
2010/12/20 766 766 748 749 116,200
2010/12/17 762 765 759 763 141,000
2010/12/16 751 760 744 756 283,100
2010/12/15 752 759 747 755 296,500
2010/12/14 740 753 740 751 192,900
2010/12/13 721 738 720 738 156,300
2010/12/10 732 732 721 728 293,700
2010/12/09 737 739 732 736 197,600
2010/12/08 730 735 729 735 196,200
2010/12/07 721 727 717 726 249,400
2010/12/06 718 721 715 719 137,800
2010/12/03 710 718 708 715 199,900
2010/12/02 710 712 703 709 217,300
2010/12/01 697 709 697 704 287,800
2010/11/30 700 702 694 694 436,700
2010/11/29 699 703 696 697 250,500
2010/11/26 704 714 700 703 171,700
2010/11/25 700 711 695 695 260,800
2010/11/24 706 716 704 704 413,100
2010/11/22 706 723 698 721 417,000
2010/11/19 711 714 691 696 237,100
2010/11/18 689 701 686 696 316,300
2010/11/17 700 700 688 692 453,300
2010/11/16 740 750 705 707 461,300
2010/11/15 742 760 738 747 165,900
2010/11/12 718 759 718 742 289,900
2010/11/11 706 723 695 718 245,900
2010/11/10 734 734 705 712 441,600
2010/11/09 775 785 720 741 167,500
2010/11/08 780 790 775 781 105,100
2010/11/05 777 798 765 780 172,800
2010/11/04 749 777 741 771 147,900
2010/11/02 760 760 746 751 122,000
2010/11/01 745 760 742 759 146,600
2010/10/29 767 770 742 746 193,100
2010/10/28 764 780 758 775 251,900
2010/10/27 774 780 765 770 115,600
2010/10/26 764 776 762 768 186,200
2010/10/25 770 781 763 771 121,900
2010/10/22 771 779 765 778 95,600
2010/10/21 779 779 764 770 167,000
2010/10/20 782 794 767 785 467,600
2010/10/19 747 775 743 774 281,900
2010/10/18 729 745 729 738 105,300
2010/10/15 737 741 723 726 84,600
2010/10/14 739 744 733 737 135,000
2010/10/13 724 737 715 719 117,800
2010/10/12 732 732 708 709 121,700
2010/10/08 737 746 734 734 149,700
2010/10/07 712 738 712 734 138,000
2010/10/06 700 727 699 719 193,100
2010/10/05 700 715 696 704 318,300
2010/10/04 742 744 709 711 304,700
2010/10/01 751 760 740 750 173,200
2010/09/30 781 787 756 758 124,000
2010/09/29 774 791 774 786 106,200
2010/09/28 779 782 766 776 87,800
2010/09/27 765 786 748 779 169,900
2010/09/24 750 770 745 751 209,700
2010/09/22 788 788 762 765 243,500
2010/09/21 793 796 781 787 246,000
2010/09/17 745 780 741 778 261,400
2010/09/16 745 745 727 741 96,600
2010/09/15 731 744 716 738 165,900
2010/09/14 721 739 716 732 223,800
2010/09/13 696 719 696 717 162,300
2010/09/10 685 699 685 694 163,100
2010/09/09 690 695 685 690 196,600
2010/09/08 685 685 674 680 128,100
2010/09/07 686 691 680 687 77,500
2010/09/06 693 700 684 696 66,900
2010/09/03 670 686 669 683 96,600
2010/09/02 667 674 653 674 234,800
2010/09/01 662 666 655 662 226,700
2010/08/31 687 692 654 661 591,300
2010/08/30 695 710 695 702 167,600
2010/08/27 671 691 671 688 185,800
2010/08/26 672 686 663 681 201,600
2010/08/25 691 697 676 680 109,200
2010/08/24 713 714 695 702 174,100
2010/08/23 686 724 686 716 360,700
2010/08/20 695 696 681 685 91,500
2010/08/19 692 709 692 701 106,300
2010/08/18 685 707 683 699 126,800
2010/08/17 663 689 660 686 246,100
2010/08/16 678 694 664 672 174,400
2010/08/13 692 697 683 687 247,800
2010/08/12 700 702 693 698 194,500
2010/08/11 698 714 690 708 285,500
2010/08/10 717 731 710 712 349,700
2010/08/09 760 760 721 728 370,400
2010/08/06 781 785 759 762 254,700
2010/08/05 798 802 783 788 73,200
2010/08/04 785 809 781 795 151,300
2010/08/03 803 807 782 789 223,400
2010/08/02 803 818 797 800 87,200
2010/07/30 806 813 796 803 127,500
2010/07/29 805 822 805 816 69,900
2010/07/28 814 821 805 817 184,000
2010/07/27 809 823 804 816 112,900
2010/07/26 835 838 800 803 163,100
2010/07/23 824 843 822 834 170,000
2010/07/22 778 815 777 809 229,100
2010/07/21 813 818 785 789 167,000
2010/07/20 825 827 796 810 152,700
2010/07/16 822 840 812 824 120,800
2010/07/15 838 842 828 832 97,500
2010/07/14 822 851 817 838 144,300
2010/07/13 836 841 809 812 176,200
2010/07/12 855 862 839 842 115,300
2010/07/09 867 867 840 847 111,800
2010/07/08 836 853 833 844 231,300
2010/07/07 835 842 808 823 111,200
2010/07/06 826 834 823 830 244,500
2010/07/05 812 821 804 820 149,300
2010/07/02 784 799 783 797 65,600
2010/07/01 782 795 776 783 116,400
2010/06/30 791 799 781 791 129,400
2010/06/29 819 829 807 815 135,400
2010/06/28 830 830 812 813 69,600
2010/06/25 809 828 808 820 61,600
2010/06/24 819 832 817 824 71,600
2010/06/23 848 850 824 826 151,400
2010/06/22 855 866 845 863 181,300
2010/06/21 860 871 859 870 102,000
2010/06/18 835 860 832 860 190,000
2010/06/17 843 855 837 842 73,200
2010/06/16 834 859 827 856 319,200
2010/06/15 820 826 810 822 142,700
2010/06/14 820 830 820 825 56,400
2010/06/11 813 832 805 819 141,400
2010/06/10 795 810 784 810 99,200
2010/06/09 805 805 784 800 115,900
2010/06/08 797 815 794 805 139,600
2010/06/07 805 807 793 798 117,800
2010/06/04 812 818 805 818 138,300
2010/06/03 812 824 807 819 200,700
2010/06/02 793 824 783 809 354,100
2010/06/01 810 813 795 799 159,800
2010/05/31 768 804 765 802 237,900
2010/05/28 766 800 753 770 173,800
2010/05/27 769 777 738 760 397,000
2010/05/26 747 796 730 784 328,000
2010/05/25 775 786 745 748 178,300
2010/05/24 780 788 772 779 122,500
2010/05/21 765 794 750 784 351,000
2010/05/20 780 788 772 778 144,300
2010/05/19 792 800 771 789 285,200
2010/05/18 815 818 784 807 401,400
2010/05/17 837 837 813 815 298,400
2010/05/14 839 848 832 843 199,200
2010/05/13 838 849 822 846 229,700
2010/05/12 827 841 820 824 83,600
2010/05/11 841 846 825 830 174,900
2010/05/10 817 852 811 833 188,200
2010/05/07 849 850 814 829 311,900
2010/05/06 865 868 857 864 155,600
2010/04/30 874 880 870 876 144,600
2010/04/28 860 877 848 867 252,400
2010/04/27 864 874 857 871 144,600
2010/04/26 875 877 866 875 102,200
2010/04/23 855 864 855 864 82,900
2010/04/22 866 867 851 863 223,600
2010/04/21 860 871 856 859 205,300
2010/04/20 852 870 848 855 200,800
2010/04/19 873 874 854 864 234,100
2010/04/16 910 913 890 891 229,000
2010/04/15 887 920 880 915 545,300
2010/04/14 886 886 868 875 95,100
2010/04/13 879 883 866 878 173,900
2010/04/12 887 887 873 874 142,000
2010/04/09 884 887 862 873 191,900
2010/04/08 865 886 864 882 253,600
2010/04/07 865 876 858 871 167,400
2010/04/06 877 879 861 869 323,700
2010/04/05 849 883 849 868 679,100
2010/04/02 829 847 829 834 289,400
2010/04/01 815 827 809 824 333,100
2010/03/31 822 828 821 828 275,300
2010/03/30 815 822 812 820 254,200
2010/03/29 812 817 807 808 314,000
2010/03/26 815 830 813 825 315,800
2010/03/25 817 820 812 814 304,500
2010/03/24 829 829 812 815 472,900
2010/03/23 836 840 823 824 269,600
2010/03/19 835 838 828 830 243,900
2010/03/18 832 844 831 834 295,100
2010/03/17 848 850 830 833 179,900
2010/03/16 830 842 830 839 212,600
2010/03/15 838 842 831 832 176,700
2010/03/12 840 847 834 840 288,300
2010/03/11 845 847 830 837 237,400
2010/03/10 835 849 824 836 149,700
2010/03/09 832 832 821 825 142,400
2010/03/08 833 833 813 830 391,200
2010/03/05 825 829 812 818 224,600
2010/03/04 808 828 803 810 228,100
2010/03/03 820 820 806 810 265,900
2010/03/02 833 835 820 827 410,400
2010/03/01 841 844 827 828 542,200
2010/02/26 865 880 865 878 95,700
2010/02/25 866 881 863 867 133,300
2010/02/24 872 882 861 876 195,700
2010/02/23 901 905 880 899 168,600
2010/02/22 903 920 903 911 207,900
2010/02/19 906 910 886 888 202,200
2010/02/18 902 929 895 921 246,300
2010/02/17 892 902 888 892 107,300
2010/02/16 882 898 879 882 96,600
2010/02/15 892 897 878 884 202,700
2010/02/12 867 891 858 891 316,000
2010/02/10 862 869 850 852 284,300
2010/02/09 845 853 842 847 292,700
2010/02/08 862 863 846 859 422,800
2010/02/05 858 867 845 861 508,500
2010/02/04 960 988 867 888 683,700
2010/02/03 957 963 945 951 187,500
2010/02/02 955 958 946 952 150,900
2010/02/01 971 985 942 948 297,200
2010/01/29 970 984 965 968 120,400
2010/01/28 988 988 977 981 157,800
2010/01/27 966 988 966 973 199,400
2010/01/26 1,014 1,029 971 981 347,300
2010/01/25 1,011 1,034 1,008 1,014 237,300
2010/01/22 1,025 1,043 1,024 1,037 155,100
2010/01/21 1,027 1,064 1,022 1,054 180,500
2010/01/20 1,055 1,064 1,035 1,039 110,900
2010/01/19 1,046 1,076 1,046 1,064 159,400
2010/01/18 1,050 1,077 1,045 1,059 303,200
2010/01/15 1,060 1,113 1,059 1,101 421,600
2010/01/14 1,015 1,044 1,014 1,035 149,300
2010/01/13 1,046 1,054 1,004 1,004 295,100
2010/01/12 1,027 1,079 1,024 1,076 326,200
2010/01/08 1,045 1,045 1,014 1,024 216,900
2010/01/07 1,009 1,048 1,005 1,040 308,400
2010/01/06 989 1,012 985 996 249,300
2010/01/05 950 982 946 980 291,600
2010/01/04 929 942 929 942 51,500

このページの先頭へ