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
2026/03/11 2,495 2,516 2,482 2,489 105,400
2026/03/10 2,445 2,499 2,436 2,476 126,600
2026/03/09 2,336 2,403 2,330 2,395 157,300
2026/03/06 2,450 2,480 2,434 2,459 125,800
2026/03/05 2,489 2,509 2,465 2,492 160,700
2026/03/04 2,410 2,451 2,363 2,415 301,200
2026/03/03 2,564 2,596 2,480 2,491 209,000
2026/03/02 2,581 2,595 2,527 2,581 182,300
2026/02/27 2,603 2,630 2,592 2,629 141,400
2026/02/26 2,593 2,607 2,575 2,585 121,500
2026/02/25 2,600 2,600 2,556 2,566 137,500
2026/02/24 2,575 2,596 2,561 2,579 111,000
2026/02/20 2,558 2,595 2,553 2,578 88,600
2026/02/19 2,559 2,595 2,555 2,583 125,800
2026/02/18 2,535 2,553 2,523 2,538 107,800
2026/02/17 2,552 2,555 2,497 2,511 188,500
2026/02/16 2,539 2,596 2,516 2,553 259,300
2026/02/13 2,716 2,769 2,520 2,612 362,400
2026/02/12 2,670 2,761 2,663 2,738 178,400
2026/02/10 2,673 2,691 2,656 2,670 90,200
2026/02/09 2,690 2,690 2,646 2,656 84,500
2026/02/06 2,587 2,635 2,564 2,626 77,900
2026/02/05 2,614 2,614 2,575 2,578 63,500
2026/02/04 2,600 2,609 2,572 2,585 87,200
2026/02/03 2,534 2,600 2,532 2,595 135,500
2026/02/02 2,533 2,560 2,507 2,514 76,600
2026/01/30 2,524 2,530 2,501 2,520 100,500
2026/01/29 2,496 2,528 2,463 2,528 104,200
2026/01/28 2,516 2,517 2,490 2,496 68,700
2026/01/27 2,491 2,549 2,478 2,537 85,600
2026/01/26 2,525 2,550 2,499 2,500 87,200
2026/01/23 2,513 2,569 2,513 2,559 97,400
2026/01/22 2,516 2,533 2,507 2,530 65,900
2026/01/21 2,464 2,516 2,454 2,500 106,700
2026/01/20 2,527 2,530 2,496 2,511 118,200
2026/01/19 2,549 2,553 2,511 2,550 113,700
2026/01/16 2,533 2,551 2,502 2,551 103,400
2026/01/15 2,536 2,554 2,526 2,536 87,400
2026/01/14 2,518 2,544 2,496 2,536 107,000
2026/01/13 2,538 2,555 2,502 2,507 96,800
2026/01/09 2,488 2,508 2,486 2,493 101,900
2026/01/08 2,484 2,527 2,484 2,505 135,900
2026/01/07 2,464 2,520 2,460 2,502 172,200
2026/01/06 2,488 2,554 2,483 2,512 239,700
2026/01/05 2,444 2,499 2,431 2,489 217,600
2025/12/30 2,419 2,455 2,419 2,433 91,700
2025/12/29 2,393 2,468 2,383 2,447 290,200
2025/12/26 2,386 2,398 2,359 2,370 123,600
2025/12/25 2,359 2,389 2,345 2,389 64,800
2025/12/24 2,364 2,378 2,349 2,361 62,600
2025/12/23 2,351 2,362 2,335 2,361 73,200
2025/12/22 2,393 2,398 2,356 2,359 76,900
2025/12/19 2,365 2,394 2,356 2,366 178,500
2025/12/18 2,329 2,355 2,312 2,344 86,400
2025/12/17 2,355 2,355 2,305 2,343 63,600
2025/12/16 2,361 2,384 2,326 2,330 100,900
2025/12/15 2,332 2,395 2,328 2,395 87,900
2025/12/12 2,352 2,364 2,323 2,347 106,500
2025/12/11 2,418 2,421 2,309 2,323 235,500
2025/12/10 2,422 2,429 2,393 2,394 202,000
2025/12/09 2,417 2,438 2,364 2,389 201,400
2025/12/08 2,416 2,434 2,404 2,407 94,200
2025/12/05 2,395 2,461 2,395 2,421 146,800
2025/12/04 2,370 2,433 2,367 2,430 193,600
2025/12/03 2,383 2,400 2,323 2,367 213,900
2025/12/02 2,363 2,399 2,337 2,398 139,800
2025/12/01 2,388 2,389 2,343 2,376 156,000
2025/11/28 2,338 2,381 2,325 2,373 149,100
2025/11/27 2,334 2,347 2,324 2,329 99,500
2025/11/26 2,299 2,322 2,279 2,322 131,800
2025/11/25 2,269 2,307 2,250 2,266 115,500
2025/11/21 2,208 2,269 2,207 2,263 85,100
2025/11/20 2,241 2,250 2,216 2,220 80,100
2025/11/19 2,217 2,226 2,187 2,222 105,000
2025/11/18 2,228 2,234 2,190 2,200 97,700
2025/11/17 2,251 2,279 2,205 2,223 176,700
2025/11/14 2,347 2,379 2,231 2,234 630,000
2025/11/13 1,980 2,382 1,959 2,382 851,100
2025/11/12 1,949 1,984 1,949 1,982 46,900
2025/11/11 1,945 1,965 1,932 1,947 48,500
2025/11/10 1,959 1,975 1,943 1,959 48,700
2025/11/07 1,936 1,942 1,921 1,940 34,200
2025/11/06 1,921 1,962 1,916 1,950 62,800
2025/11/05 1,927 1,931 1,886 1,928 80,900
2025/11/04 1,912 1,943 1,909 1,938 80,900
2025/10/31 1,923 1,923 1,899 1,917 63,900
2025/10/30 1,906 1,927 1,902 1,917 116,100
2025/10/29 1,941 1,941 1,898 1,905 60,000
2025/10/28 1,993 1,993 1,910 1,918 75,900
2025/10/27 1,994 2,009 1,975 2,009 85,200
2025/10/24 1,962 1,962 1,948 1,962 50,100
2025/10/23 1,953 1,962 1,938 1,951 61,100
2025/10/22 1,931 1,958 1,927 1,955 151,800
2025/10/21 1,938 1,944 1,922 1,931 45,400
2025/10/20 1,938 1,939 1,923 1,937 45,300
2025/10/17 1,938 1,940 1,910 1,913 39,000
2025/10/16 1,930 1,935 1,916 1,929 38,700
2025/10/15 1,892 1,922 1,888 1,922 53,000
2025/10/14 1,857 1,882 1,850 1,875 87,700
2025/10/10 1,885 1,889 1,861 1,862 81,000
2025/10/09 1,910 1,911 1,895 1,907 56,600
2025/10/08 1,922 1,941 1,898 1,902 63,400
2025/10/07 1,934 1,940 1,915 1,923 97,400
2025/10/06 1,905 1,920 1,890 1,917 119,800
2025/10/03 1,868 1,879 1,864 1,873 54,100
2025/10/02 1,883 1,895 1,852 1,868 122,700
2025/10/01 1,927 1,937 1,879 1,892 149,000
2025/09/30 1,912 1,921 1,892 1,914 124,500
2025/09/29 1,896 1,915 1,887 1,897 324,300
2025/09/26 1,918 1,952 1,912 1,943 476,000
2025/09/25 1,900 1,913 1,900 1,905 233,400
2025/09/24 1,902 1,911 1,898 1,900 283,700
2025/09/22 1,895 1,927 1,895 1,914 319,700
2025/09/19 1,917 1,934 1,900 1,906 343,100
2025/09/18 1,900 1,914 1,886 1,903 265,600
2025/09/17 1,919 1,919 1,901 1,901 165,700
2025/09/16 1,926 1,935 1,917 1,925 198,500
2025/09/12 1,935 1,935 1,892 1,925 214,100
2025/09/11 1,940 1,944 1,921 1,938 181,800
2025/09/10 1,920 1,939 1,915 1,934 136,600
2025/09/09 1,931 1,945 1,915 1,918 106,800
2025/09/08 1,940 1,947 1,919 1,925 144,600
2025/09/05 1,927 1,937 1,914 1,931 117,600
2025/09/04 1,911 1,932 1,911 1,925 178,500
2025/09/03 1,928 1,938 1,908 1,908 128,900
2025/09/02 1,908 1,933 1,908 1,917 157,600
2025/09/01 1,918 1,919 1,885 1,893 243,400
2025/08/29 1,893 1,910 1,885 1,904 156,300
2025/08/28 1,871 1,891 1,859 1,885 222,100
2025/08/27 1,879 1,884 1,866 1,873 104,900
2025/08/26 1,880 1,884 1,858 1,884 192,600
2025/08/25 1,892 1,897 1,869 1,878 85,800
2025/08/22 1,878 1,891 1,860 1,884 72,700
2025/08/21 1,866 1,886 1,857 1,878 130,300
2025/08/20 1,878 1,902 1,848 1,872 262,600
2025/08/19 1,830 1,840 1,820 1,840 79,400
2025/08/18 1,830 1,838 1,819 1,829 84,600
2025/08/15 1,826 1,826 1,811 1,825 97,500
2025/08/14 1,840 1,847 1,813 1,826 87,300
2025/08/13 1,852 1,872 1,849 1,853 66,200
2025/08/12 1,880 1,885 1,842 1,858 149,200
2025/08/08 1,910 1,932 1,846 1,877 149,900
2025/08/07 1,920 1,939 1,912 1,929 86,700
2025/08/06 1,891 1,932 1,891 1,914 86,100
2025/08/05 1,880 1,904 1,866 1,884 61,700
2025/08/04 1,868 1,887 1,856 1,879 54,700
2025/08/01 1,870 1,906 1,870 1,895 72,800
2025/07/31 1,858 1,877 1,858 1,869 35,400
2025/07/30 1,843 1,862 1,841 1,854 56,000
2025/07/29 1,856 1,856 1,836 1,846 39,000
2025/07/28 1,855 1,868 1,843 1,858 80,100
2025/07/25 1,852 1,867 1,840 1,860 42,700
2025/07/24 1,830 1,852 1,830 1,842 40,000
2025/07/23 1,840 1,849 1,819 1,842 67,900
2025/07/22 1,814 1,823 1,811 1,813 48,800
2025/07/18 1,833 1,833 1,814 1,818 35,000
2025/07/17 1,826 1,834 1,818 1,823 37,300
2025/07/16 1,858 1,861 1,826 1,831 53,600
2025/07/15 1,845 1,862 1,844 1,858 32,400
2025/07/14 1,850 1,866 1,842 1,843 60,200
2025/07/11 1,835 1,849 1,834 1,842 38,800
2025/07/10 1,844 1,844 1,817 1,829 138,000
2025/07/09 1,821 1,850 1,821 1,844 93,600
2025/07/08 1,801 1,821 1,801 1,812 73,300
2025/07/07 1,830 1,839 1,787 1,809 53,100
2025/07/04 1,798 1,826 1,797 1,825 49,900
2025/07/03 1,803 1,808 1,790 1,800 64,800
2025/07/02 1,807 1,816 1,794 1,806 62,100
2025/07/01 1,790 1,826 1,790 1,803 47,100
2025/06/30 1,780 1,806 1,780 1,794 72,900
2025/06/27 1,769 1,810 1,769 1,790 143,700
2025/06/26 1,713 1,757 1,713 1,745 109,500
2025/06/25 1,715 1,737 1,705 1,730 94,100
2025/06/24 1,735 1,742 1,718 1,718 62,800
2025/06/23 1,732 1,740 1,716 1,732 68,000
2025/06/20 1,735 1,750 1,731 1,735 214,700
2025/06/19 1,763 1,764 1,736 1,743 33,500
2025/06/18 1,735 1,760 1,725 1,760 71,000
2025/06/17 1,734 1,747 1,719 1,735 90,500
2025/06/16 1,740 1,759 1,734 1,734 51,600
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

このページの先頭へ