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 |
|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/16 | 1,759 | 1,786 | 1,746 | 1,782 | 34,600 |
| 2024/08/15 | 1,750 | 1,758 | 1,714 | 1,728 | 34,400 |
| 2024/08/14 | 1,748 | 1,748 | 1,701 | 1,736 | 36,900 |
| 2024/08/13 | 1,658 | 1,748 | 1,658 | 1,718 | 61,500 |
| 2024/08/09 | 1,671 | 1,671 | 1,589 | 1,618 | 71,000 |
| 2024/08/08 | 1,639 | 1,668 | 1,621 | 1,629 | 39,800 |
| 2024/08/07 | 1,623 | 1,718 | 1,619 | 1,636 | 52,000 |
| 2024/08/06 | 1,515 | 1,680 | 1,515 | 1,655 | 79,000 |
| 2024/08/05 | 1,601 | 1,608 | 1,406 | 1,488 | 75,600 |
| 2024/08/02 | 1,780 | 1,780 | 1,685 | 1,685 | 91,300 |
| 2024/08/01 | 1,805 | 1,824 | 1,787 | 1,795 | 49,800 |
| 2024/07/31 | 1,829 | 1,860 | 1,819 | 1,856 | 39,800 |
| 2024/07/30 | 1,835 | 1,835 | 1,806 | 1,818 | 46,600 |
| 2024/07/29 | 1,828 | 1,844 | 1,802 | 1,840 | 41,300 |
| 2024/07/26 | 1,802 | 1,817 | 1,786 | 1,794 | 47,000 |
| 2024/07/25 | 1,781 | 1,796 | 1,762 | 1,783 | 48,500 |
| 2024/07/24 | 1,813 | 1,818 | 1,788 | 1,788 | 43,500 |
| 2024/07/23 | 1,813 | 1,828 | 1,798 | 1,817 | 46,500 |
| 2024/07/22 | 1,838 | 1,838 | 1,800 | 1,813 | 40,800 |
| 2024/07/19 | 1,853 | 1,863 | 1,833 | 1,838 | 48,600 |
| 2024/07/18 | 1,870 | 1,898 | 1,868 | 1,868 | 42,700 |
| 2024/07/17 | 1,873 | 1,895 | 1,864 | 1,882 | 43,700 |
| 2024/07/16 | 1,887 | 1,899 | 1,853 | 1,853 | 50,300 |
| 2024/07/12 | 1,877 | 1,906 | 1,868 | 1,887 | 46,100 |
| 2024/07/11 | 1,885 | 1,903 | 1,868 | 1,890 | 82,900 |
| 2024/07/10 | 1,903 | 1,903 | 1,791 | 1,873 | 202,300 |
| 2024/07/09 | 1,829 | 1,877 | 1,826 | 1,863 | 103,000 |
| 2024/07/08 | 1,830 | 1,831 | 1,797 | 1,810 | 84,400 |
| 2024/07/05 | 1,878 | 1,878 | 1,849 | 1,850 | 29,700 |
| 2024/07/04 | 1,837 | 1,877 | 1,834 | 1,869 | 81,700 |
| 2024/07/03 | 1,840 | 1,840 | 1,814 | 1,829 | 51,100 |
| 2024/07/02 | 1,843 | 1,847 | 1,823 | 1,834 | 62,800 |
| 2024/07/01 | 1,877 | 1,877 | 1,845 | 1,845 | 43,900 |
| 2024/06/28 | 1,887 | 1,887 | 1,842 | 1,852 | 147,300 |
| 2024/06/27 | 1,857 | 1,868 | 1,847 | 1,868 | 58,600 |
| 2024/06/26 | 1,846 | 1,858 | 1,832 | 1,854 | 55,500 |
| 2024/06/25 | 1,819 | 1,843 | 1,819 | 1,832 | 42,200 |
| 2024/06/24 | 1,823 | 1,836 | 1,803 | 1,819 | 62,900 |
| 2024/06/21 | 1,785 | 1,805 | 1,754 | 1,803 | 678,000 |
| 2024/06/20 | 1,790 | 1,795 | 1,761 | 1,771 | 59,100 |
| 2024/06/19 | 1,782 | 1,801 | 1,781 | 1,800 | 47,200 |
| 2024/06/18 | 1,800 | 1,803 | 1,778 | 1,789 | 51,800 |
| 2024/06/17 | 1,784 | 1,784 | 1,746 | 1,780 | 93,300 |
| 2024/06/14 | 1,750 | 1,791 | 1,750 | 1,789 | 94,100 |
| 2024/06/13 | 1,816 | 1,816 | 1,771 | 1,771 | 80,700 |
| 2024/06/12 | 1,808 | 1,820 | 1,801 | 1,816 | 66,300 |
| 2024/06/11 | 1,828 | 1,833 | 1,803 | 1,809 | 51,300 |
| 2024/06/10 | 1,795 | 1,835 | 1,792 | 1,831 | 67,400 |
| 2024/06/07 | 1,797 | 1,800 | 1,785 | 1,793 | 45,700 |
| 2024/06/06 | 1,808 | 1,813 | 1,782 | 1,787 | 59,100 |
| 2024/06/05 | 1,811 | 1,821 | 1,804 | 1,808 | 48,400 |
| 2024/06/04 | 1,833 | 1,833 | 1,811 | 1,818 | 53,700 |
| 2024/06/03 | 1,837 | 1,881 | 1,825 | 1,844 | 77,900 |
| 2024/05/31 | 1,798 | 1,864 | 1,798 | 1,852 | 164,900 |
| 2024/05/30 | 1,759 | 1,786 | 1,748 | 1,785 | 81,700 |
| 2024/05/29 | 1,815 | 1,818 | 1,760 | 1,760 | 87,300 |
| 2024/05/28 | 1,835 | 1,839 | 1,818 | 1,820 | 76,400 |
| 2024/05/27 | 1,843 | 1,843 | 1,804 | 1,830 | 67,900 |
| 2024/05/24 | 1,816 | 1,856 | 1,815 | 1,833 | 68,000 |
| 2024/05/23 | 1,822 | 1,844 | 1,800 | 1,843 | 102,500 |
| 2024/05/22 | 1,845 | 1,862 | 1,812 | 1,828 | 99,300 |
| 2024/05/21 | 1,848 | 1,874 | 1,835 | 1,851 | 148,200 |
| 2024/05/20 | 1,827 | 1,845 | 1,803 | 1,825 | 125,000 |
| 2024/05/17 | 1,793 | 1,849 | 1,753 | 1,827 | 123,500 |
| 2024/05/16 | 1,970 | 1,972 | 1,817 | 1,825 | 184,400 |
| 2024/05/15 | 2,051 | 2,063 | 2,002 | 2,003 | 112,800 |
| 2024/05/14 | 2,083 | 2,083 | 2,034 | 2,051 | 65,000 |
| 2024/05/13 | 2,063 | 2,078 | 2,047 | 2,078 | 44,100 |
| 2024/05/10 | 2,067 | 2,112 | 2,062 | 2,088 | 77,400 |
| 2024/05/09 | 2,018 | 2,083 | 2,018 | 2,063 | 58,300 |
| 2024/05/08 | 2,017 | 2,036 | 2,015 | 2,018 | 81,700 |
| 2024/05/07 | 2,034 | 2,038 | 2,002 | 2,009 | 33,600 |
| 2024/05/02 | 2,017 | 2,035 | 2,002 | 2,007 | 23,300 |
| 2024/05/01 | 2,008 | 2,020 | 1,995 | 2,008 | 28,900 |
| 2024/04/30 | 2,001 | 2,045 | 1,990 | 2,030 | 58,500 |
| 2024/04/26 | 1,966 | 1,999 | 1,943 | 1,993 | 103,400 |
| 2024/04/25 | 1,970 | 1,980 | 1,958 | 1,966 | 46,600 |
| 2024/04/24 | 2,009 | 2,011 | 1,977 | 1,978 | 58,400 |
| 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 |