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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,696 | 1,728 | 1,696 | 1,727 | 79,600 |
| 2025/06/12 | 1,701 | 1,721 | 1,700 | 1,706 | 37,700 |
| 2025/06/11 | 1,700 | 1,720 | 1,696 | 1,719 | 42,100 |
| 2025/06/10 | 1,707 | 1,717 | 1,697 | 1,697 | 40,200 |
| 2025/06/09 | 1,719 | 1,722 | 1,696 | 1,709 | 51,900 |
| 2025/06/06 | 1,723 | 1,732 | 1,715 | 1,717 | 33,900 |
| 2025/06/05 | 1,719 | 1,745 | 1,719 | 1,722 | 44,000 |
| 2025/06/04 | 1,721 | 1,748 | 1,716 | 1,718 | 61,600 |
| 2025/06/03 | 1,715 | 1,733 | 1,710 | 1,716 | 45,300 |
| 2025/06/02 | 1,704 | 1,723 | 1,704 | 1,708 | 53,100 |
| 2025/05/30 | 1,680 | 1,722 | 1,676 | 1,702 | 88,400 |
| 2025/05/29 | 1,683 | 1,698 | 1,678 | 1,695 | 53,700 |
| 2025/05/28 | 1,685 | 1,700 | 1,677 | 1,677 | 60,500 |
| 2025/05/27 | 1,698 | 1,700 | 1,681 | 1,681 | 33,900 |
| 2025/05/26 | 1,691 | 1,705 | 1,691 | 1,696 | 42,200 |
| 2025/05/23 | 1,697 | 1,703 | 1,681 | 1,690 | 38,200 |
| 2025/05/22 | 1,682 | 1,720 | 1,672 | 1,686 | 57,500 |
| 2025/05/21 | 1,700 | 1,704 | 1,668 | 1,685 | 54,500 |
| 2025/05/20 | 1,705 | 1,747 | 1,682 | 1,687 | 78,000 |
| 2025/05/19 | 1,696 | 1,700 | 1,670 | 1,700 | 82,000 |
| 2025/05/16 | 1,681 | 1,718 | 1,664 | 1,696 | 99,300 |
| 2025/05/15 | 1,668 | 1,697 | 1,638 | 1,678 | 166,000 |
| 2025/05/14 | 1,499 | 1,746 | 1,471 | 1,685 | 271,300 |
| 2025/05/13 | 1,519 | 1,523 | 1,501 | 1,501 | 24,000 |
| 2025/05/12 | 1,496 | 1,514 | 1,493 | 1,504 | 27,800 |
| 2025/05/09 | 1,480 | 1,506 | 1,473 | 1,501 | 33,800 |
| 2025/05/08 | 1,464 | 1,487 | 1,440 | 1,474 | 71,700 |
| 2025/05/07 | 1,460 | 1,474 | 1,441 | 1,469 | 43,600 |
| 2025/05/02 | 1,496 | 1,496 | 1,456 | 1,468 | 27,400 |
| 2025/05/01 | 1,486 | 1,499 | 1,476 | 1,485 | 26,500 |
| 2025/04/30 | 1,500 | 1,512 | 1,485 | 1,492 | 42,600 |
| 2025/04/28 | 1,509 | 1,520 | 1,490 | 1,503 | 61,000 |
| 2025/04/25 | 1,484 | 1,497 | 1,472 | 1,493 | 27,500 |
| 2025/04/24 | 1,517 | 1,520 | 1,481 | 1,488 | 20,000 |
| 2025/04/23 | 1,500 | 1,511 | 1,499 | 1,502 | 27,000 |
| 2025/04/22 | 1,481 | 1,499 | 1,481 | 1,488 | 17,700 |
| 2025/04/21 | 1,468 | 1,475 | 1,462 | 1,475 | 15,500 |
| 2025/04/18 | 1,453 | 1,476 | 1,448 | 1,474 | 17,200 |
| 2025/04/17 | 1,431 | 1,442 | 1,421 | 1,437 | 11,700 |
| 2025/04/16 | 1,456 | 1,456 | 1,435 | 1,438 | 14,900 |
| 2025/04/15 | 1,473 | 1,473 | 1,448 | 1,448 | 19,800 |
| 2025/04/14 | 1,455 | 1,471 | 1,446 | 1,458 | 27,600 |
| 2025/04/11 | 1,426 | 1,450 | 1,394 | 1,444 | 39,100 |
| 2025/04/10 | 1,478 | 1,484 | 1,433 | 1,456 | 48,100 |
| 2025/04/09 | 1,378 | 1,398 | 1,350 | 1,388 | 80,600 |
| 2025/04/08 | 1,375 | 1,424 | 1,375 | 1,402 | 68,500 |
| 2025/04/07 | 1,300 | 1,364 | 1,281 | 1,333 | 93,300 |
| 2025/04/04 | 1,427 | 1,434 | 1,375 | 1,411 | 135,600 |
| 2025/04/03 | 1,480 | 1,484 | 1,444 | 1,471 | 82,300 |
| 2025/04/02 | 1,528 | 1,528 | 1,498 | 1,501 | 47,200 |
| 2025/04/01 | 1,533 | 1,533 | 1,514 | 1,514 | 39,900 |
| 2025/03/31 | 1,525 | 1,549 | 1,508 | 1,512 | 84,100 |
| 2025/03/28 | 1,564 | 1,586 | 1,546 | 1,563 | 84,300 |
| 2025/03/27 | 1,592 | 1,611 | 1,586 | 1,611 | 82,600 |
| 2025/03/26 | 1,607 | 1,608 | 1,585 | 1,608 | 79,400 |
| 2025/03/25 | 1,593 | 1,609 | 1,591 | 1,605 | 41,000 |
| 2025/03/24 | 1,605 | 1,605 | 1,583 | 1,592 | 40,500 |
| 2025/03/21 | 1,616 | 1,620 | 1,604 | 1,605 | 57,400 |
| 2025/03/19 | 1,590 | 1,622 | 1,590 | 1,616 | 38,500 |
| 2025/03/18 | 1,608 | 1,609 | 1,592 | 1,598 | 54,800 |
| 2025/03/17 | 1,593 | 1,607 | 1,575 | 1,591 | 40,900 |
| 2025/03/14 | 1,558 | 1,593 | 1,558 | 1,581 | 46,700 |
| 2025/03/13 | 1,588 | 1,590 | 1,560 | 1,568 | 25,700 |
| 2025/03/12 | 1,564 | 1,581 | 1,545 | 1,568 | 61,100 |
| 2025/03/11 | 1,575 | 1,584 | 1,547 | 1,564 | 44,000 |
| 2025/03/10 | 1,607 | 1,612 | 1,579 | 1,593 | 29,000 |
| 2025/03/07 | 1,584 | 1,598 | 1,566 | 1,598 | 47,200 |
| 2025/03/06 | 1,605 | 1,621 | 1,589 | 1,609 | 53,100 |
| 2025/03/05 | 1,582 | 1,602 | 1,582 | 1,594 | 23,500 |
| 2025/03/04 | 1,600 | 1,601 | 1,570 | 1,576 | 24,700 |
| 2025/03/03 | 1,592 | 1,598 | 1,577 | 1,595 | 46,800 |
| 2025/02/28 | 1,574 | 1,588 | 1,568 | 1,574 | 47,900 |
| 2025/02/27 | 1,558 | 1,581 | 1,550 | 1,578 | 44,600 |
| 2025/02/26 | 1,580 | 1,580 | 1,532 | 1,545 | 76,200 |
| 2025/02/25 | 1,555 | 1,580 | 1,544 | 1,580 | 57,700 |
| 2025/02/21 | 1,570 | 1,579 | 1,540 | 1,571 | 76,800 |
| 2025/02/20 | 1,576 | 1,577 | 1,546 | 1,559 | 48,100 |
| 2025/02/19 | 1,599 | 1,599 | 1,567 | 1,585 | 49,200 |
| 2025/02/18 | 1,570 | 1,596 | 1,567 | 1,587 | 100,600 |
| 2025/02/17 | 1,557 | 1,579 | 1,552 | 1,560 | 50,200 |
| 2025/02/14 | 1,566 | 1,570 | 1,539 | 1,549 | 39,200 |
| 2025/02/13 | 1,569 | 1,573 | 1,537 | 1,550 | 87,800 |
| 2025/02/12 | 1,546 | 1,564 | 1,525 | 1,531 | 45,300 |
| 2025/02/10 | 1,576 | 1,576 | 1,540 | 1,549 | 38,300 |
| 2025/02/07 | 1,550 | 1,588 | 1,547 | 1,564 | 49,000 |
| 2025/02/06 | 1,535 | 1,552 | 1,533 | 1,550 | 14,900 |
| 2025/02/05 | 1,525 | 1,545 | 1,525 | 1,535 | 22,000 |
| 2025/02/04 | 1,548 | 1,563 | 1,522 | 1,524 | 27,100 |
| 2025/02/03 | 1,550 | 1,562 | 1,522 | 1,524 | 54,600 |
| 2025/01/31 | 1,567 | 1,567 | 1,541 | 1,552 | 27,600 |
| 2025/01/30 | 1,547 | 1,566 | 1,544 | 1,566 | 38,600 |
| 2025/01/29 | 1,551 | 1,565 | 1,538 | 1,538 | 38,400 |
| 2025/01/28 | 1,530 | 1,574 | 1,529 | 1,552 | 70,100 |
| 2025/01/27 | 1,535 | 1,537 | 1,518 | 1,530 | 50,000 |
| 2025/01/24 | 1,516 | 1,524 | 1,508 | 1,516 | 21,500 |
| 2025/01/23 | 1,522 | 1,522 | 1,491 | 1,507 | 36,900 |
| 2025/01/22 | 1,500 | 1,525 | 1,500 | 1,520 | 22,600 |
| 2025/01/21 | 1,530 | 1,530 | 1,492 | 1,503 | 26,300 |
| 2025/01/20 | 1,535 | 1,544 | 1,508 | 1,516 | 29,000 |
| 2025/01/17 | 1,511 | 1,536 | 1,510 | 1,519 | 21,700 |
| 2025/01/16 | 1,506 | 1,524 | 1,506 | 1,511 | 26,500 |
| 2025/01/15 | 1,496 | 1,514 | 1,496 | 1,506 | 24,800 |
| 2025/01/14 | 1,486 | 1,512 | 1,486 | 1,495 | 33,900 |
| 2025/01/10 | 1,497 | 1,497 | 1,482 | 1,482 | 35,200 |
| 2025/01/09 | 1,504 | 1,508 | 1,490 | 1,490 | 33,500 |
| 2025/01/08 | 1,506 | 1,518 | 1,502 | 1,502 | 26,200 |
| 2025/01/07 | 1,526 | 1,526 | 1,505 | 1,514 | 33,000 |
| 2025/01/06 | 1,569 | 1,569 | 1,522 | 1,522 | 42,500 |
| 2024/12/30 | 1,578 | 1,589 | 1,564 | 1,569 | 20,300 |
| 2024/12/27 | 1,581 | 1,584 | 1,556 | 1,572 | 29,500 |
| 2024/12/26 | 1,543 | 1,571 | 1,534 | 1,571 | 63,900 |
| 2024/12/25 | 1,538 | 1,538 | 1,520 | 1,535 | 35,000 |
| 2024/12/24 | 1,542 | 1,552 | 1,531 | 1,538 | 24,500 |
| 2024/12/23 | 1,539 | 1,560 | 1,537 | 1,542 | 25,600 |
| 2024/12/20 | 1,554 | 1,564 | 1,532 | 1,539 | 86,900 |
| 2024/12/19 | 1,546 | 1,556 | 1,532 | 1,544 | 37,200 |
| 2024/12/18 | 1,555 | 1,565 | 1,540 | 1,547 | 29,700 |
| 2024/12/17 | 1,593 | 1,602 | 1,563 | 1,566 | 40,400 |
| 2024/12/16 | 1,594 | 1,619 | 1,590 | 1,603 | 23,400 |
| 2024/12/13 | 1,583 | 1,614 | 1,582 | 1,594 | 39,900 |
| 2024/12/12 | 1,599 | 1,617 | 1,585 | 1,605 | 43,300 |
| 2024/12/11 | 1,587 | 1,597 | 1,577 | 1,583 | 38,900 |
| 2024/12/10 | 1,615 | 1,631 | 1,590 | 1,610 | 151,600 |
| 2024/12/09 | 1,561 | 1,573 | 1,522 | 1,535 | 51,200 |
| 2024/12/06 | 1,550 | 1,561 | 1,533 | 1,561 | 65,900 |
| 2024/12/05 | 1,517 | 1,541 | 1,513 | 1,532 | 30,200 |
| 2024/12/04 | 1,550 | 1,558 | 1,498 | 1,500 | 38,300 |
| 2024/12/03 | 1,534 | 1,562 | 1,530 | 1,561 | 42,800 |
| 2024/12/02 | 1,485 | 1,530 | 1,485 | 1,524 | 41,100 |
| 2024/11/29 | 1,487 | 1,508 | 1,477 | 1,485 | 33,400 |
| 2024/11/28 | 1,512 | 1,532 | 1,486 | 1,500 | 41,300 |
| 2024/11/27 | 1,526 | 1,541 | 1,495 | 1,512 | 37,100 |
| 2024/11/26 | 1,546 | 1,565 | 1,525 | 1,554 | 62,000 |
| 2024/11/25 | 1,542 | 1,543 | 1,525 | 1,538 | 33,000 |
| 2024/11/22 | 1,502 | 1,539 | 1,502 | 1,536 | 37,800 |
| 2024/11/21 | 1,490 | 1,512 | 1,490 | 1,496 | 26,200 |
| 2024/11/20 | 1,475 | 1,490 | 1,468 | 1,480 | 37,100 |
| 2024/11/19 | 1,463 | 1,474 | 1,461 | 1,470 | 32,900 |
| 2024/11/18 | 1,449 | 1,464 | 1,446 | 1,463 | 24,700 |
| 2024/11/15 | 1,449 | 1,461 | 1,440 | 1,449 | 30,500 |
| 2024/11/14 | 1,438 | 1,455 | 1,435 | 1,435 | 21,500 |
| 2024/11/13 | 1,454 | 1,455 | 1,437 | 1,444 | 39,600 |
| 2024/11/12 | 1,442 | 1,475 | 1,440 | 1,440 | 30,900 |
| 2024/11/11 | 1,527 | 1,527 | 1,436 | 1,442 | 81,000 |
| 2024/11/08 | 1,599 | 1,600 | 1,525 | 1,542 | 38,900 |
| 2024/11/07 | 1,569 | 1,599 | 1,569 | 1,579 | 29,500 |
| 2024/11/06 | 1,541 | 1,577 | 1,541 | 1,565 | 34,800 |
| 2024/11/05 | 1,561 | 1,561 | 1,528 | 1,541 | 30,300 |
| 2024/11/01 | 1,554 | 1,564 | 1,537 | 1,549 | 56,000 |
| 2024/10/31 | 1,563 | 1,595 | 1,555 | 1,575 | 46,100 |
| 2024/10/30 | 1,555 | 1,568 | 1,539 | 1,552 | 135,000 |
| 2024/10/29 | 1,535 | 1,550 | 1,523 | 1,550 | 35,300 |
| 2024/10/28 | 1,541 | 1,551 | 1,520 | 1,539 | 54,900 |
| 2024/10/25 | 1,560 | 1,586 | 1,522 | 1,533 | 30,800 |
| 2024/10/24 | 1,544 | 1,581 | 1,527 | 1,570 | 46,300 |
| 2024/10/23 | 1,551 | 1,559 | 1,541 | 1,555 | 38,000 |
| 2024/10/22 | 1,590 | 1,590 | 1,551 | 1,551 | 27,800 |
| 2024/10/21 | 1,614 | 1,614 | 1,579 | 1,586 | 26,300 |
| 2024/10/18 | 1,612 | 1,617 | 1,602 | 1,613 | 15,200 |
| 2024/10/17 | 1,640 | 1,647 | 1,610 | 1,615 | 35,900 |
| 2024/10/16 | 1,635 | 1,654 | 1,630 | 1,635 | 22,600 |
| 2024/10/15 | 1,641 | 1,650 | 1,631 | 1,641 | 24,100 |
| 2024/10/11 | 1,646 | 1,647 | 1,616 | 1,625 | 33,600 |
| 2024/10/10 | 1,674 | 1,674 | 1,645 | 1,648 | 13,100 |
| 2024/10/09 | 1,693 | 1,695 | 1,666 | 1,670 | 16,900 |
| 2024/10/08 | 1,675 | 1,690 | 1,668 | 1,674 | 18,900 |
| 2024/10/07 | 1,695 | 1,697 | 1,678 | 1,695 | 23,900 |
| 2024/10/04 | 1,684 | 1,684 | 1,666 | 1,666 | 26,400 |
| 2024/10/03 | 1,690 | 1,699 | 1,676 | 1,686 | 16,200 |
| 2024/10/02 | 1,647 | 1,676 | 1,647 | 1,660 | 26,200 |
| 2024/10/01 | 1,662 | 1,680 | 1,660 | 1,674 | 14,300 |
| 2024/09/30 | 1,602 | 1,672 | 1,602 | 1,653 | 35,600 |
| 2024/09/27 | 1,690 | 1,710 | 1,672 | 1,680 | 38,000 |
| 2024/09/26 | 1,717 | 1,730 | 1,693 | 1,719 | 81,000 |
| 2024/09/25 | 1,668 | 1,694 | 1,649 | 1,687 | 26,100 |
| 2024/09/24 | 1,700 | 1,700 | 1,666 | 1,666 | 18,500 |
| 2024/09/20 | 1,685 | 1,700 | 1,674 | 1,679 | 88,500 |
| 2024/09/19 | 1,650 | 1,669 | 1,631 | 1,657 | 30,400 |
| 2024/09/18 | 1,620 | 1,629 | 1,600 | 1,621 | 22,200 |
| 2024/09/17 | 1,601 | 1,622 | 1,569 | 1,603 | 35,100 |
| 2024/09/13 | 1,600 | 1,609 | 1,595 | 1,599 | 42,900 |
| 2024/09/12 | 1,619 | 1,630 | 1,602 | 1,608 | 27,800 |
| 2024/09/11 | 1,614 | 1,616 | 1,592 | 1,599 | 30,700 |
| 2024/09/10 | 1,624 | 1,627 | 1,614 | 1,615 | 20,400 |
| 2024/09/09 | 1,601 | 1,632 | 1,592 | 1,624 | 25,500 |
| 2024/09/06 | 1,651 | 1,662 | 1,640 | 1,657 | 24,200 |
| 2024/09/05 | 1,650 | 1,669 | 1,634 | 1,653 | 31,500 |
| 2024/09/04 | 1,652 | 1,670 | 1,652 | 1,662 | 33,200 |
| 2024/09/03 | 1,704 | 1,723 | 1,691 | 1,693 | 29,300 |
| 2024/09/02 | 1,721 | 1,721 | 1,672 | 1,704 | 30,300 |
| 2024/08/30 | 1,711 | 1,727 | 1,707 | 1,707 | 26,200 |
| 2024/08/29 | 1,736 | 1,746 | 1,704 | 1,711 | 14,700 |
| 2024/08/28 | 1,722 | 1,732 | 1,694 | 1,732 | 24,500 |
| 2024/08/27 | 1,722 | 1,746 | 1,722 | 1,732 | 18,000 |
| 2024/08/26 | 1,725 | 1,734 | 1,699 | 1,724 | 40,800 |
| 2024/08/23 | 1,738 | 1,738 | 1,717 | 1,721 | 21,800 |
| 2024/08/22 | 1,736 | 1,740 | 1,716 | 1,740 | 15,600 |
| 2024/08/21 | 1,747 | 1,749 | 1,727 | 1,735 | 24,700 |
| 2024/08/20 | 1,768 | 1,776 | 1,753 | 1,774 | 39,500 |
| 2024/08/19 | 1,743 | 1,790 | 1,741 | 1,744 | 32,500 |