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
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

このページの先頭へ