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 |
---|---|---|---|---|---|
1986/12/27 | 266 | 266 | 262 | 262 | 14,000 |
1986/12/26 | 278 | 278 | 269 | 269 | 46,000 |
1986/12/25 | 276 | 280 | 275 | 278 | 19,000 |
1986/12/24 | 276 | 281 | 276 | 276 | 24,000 |
1986/12/23 | 280 | 284 | 275 | 283 | 49,000 |
1986/12/22 | 270 | 285 | 269 | 278 | 143,000 |
1986/12/19 | 265 | 269 | 262 | 269 | 25,000 |
1986/12/18 | 265 | 268 | 264 | 264 | 7,000 |
1986/12/17 | 263 | 265 | 263 | 264 | 19,000 |
1986/12/16 | 263 | 270 | 263 | 269 | 7,000 |
1986/12/15 | 270 | 271 | 261 | 261 | 32,000 |
1986/12/12 | 261 | 270 | 261 | 270 | 12,000 |
1986/12/11 | 267 | 267 | 266 | 266 | 8,000 |
1986/12/10 | 270 | 270 | 270 | 270 | 16,000 |
1986/12/09 | 266 | 266 | 266 | 266 | 4,000 |
1986/12/08 | 275 | 275 | 270 | 270 | 11,000 |
1986/12/06 | 271 | 271 | 270 | 270 | 47,000 |
1986/12/05 | 272 | 275 | 271 | 271 | 19,000 |
1986/12/04 | 280 | 280 | 270 | 270 | 23,000 |
1986/12/03 | 280 | 280 | 275 | 280 | 23,000 |
1986/12/02 | 270 | 271 | 266 | 270 | 63,000 |
1986/12/01 | 271 | 272 | 270 | 270 | 36,000 |
1986/11/29 | 272 | 273 | 272 | 273 | 28,000 |
1986/11/28 | 275 | 275 | 270 | 275 | 38,000 |
1986/11/27 | 283 | 283 | 274 | 275 | 32,000 |
1986/11/26 | 282 | 290 | 282 | 283 | 25,000 |
1986/11/25 | 271 | 280 | 271 | 272 | 23,000 |
1986/11/22 | 284 | 284 | 271 | 271 | 14,000 |
1986/11/21 | 269 | 294 | 269 | 294 | 90,000 |
1986/11/20 | 255 | 265 | 255 | 264 | 8,000 |
1986/11/19 | 255 | 255 | 255 | 255 | 7,000 |
1986/11/18 | 249 | 264 | 249 | 260 | 7,000 |
1986/11/17 | 250 | 250 | 247 | 250 | 5,000 |
1986/11/14 | 260 | 260 | 255 | 255 | 4,000 |
1986/11/13 | 260 | 268 | 260 | 268 | 13,000 |
1986/11/12 | 249 | 269 | 249 | 269 | 15,000 |
1986/11/11 | 247 | 248 | 246 | 247 | 16,000 |
1986/11/10 | 246 | 246 | 244 | 246 | 7,000 |
1986/11/07 | 246 | 246 | 246 | 246 | 4,000 |
1986/11/06 | 246 | 260 | 246 | 260 | 16,000 |
1986/11/05 | 248 | 248 | 246 | 246 | 4,000 |
1986/11/04 | 254 | 254 | 248 | 248 | 2,000 |
1986/11/01 | 265 | 265 | 256 | 256 | 27,000 |
1986/10/31 | 265 | 275 | 259 | 266 | 80,000 |
1986/10/30 | 265 | 278 | 260 | 260 | 85,000 |
1986/10/29 | 243 | 243 | 240 | 240 | 192,000 |
1986/10/28 | 248 | 248 | 248 | 248 | 4,000 |
1986/10/27 | 246 | 246 | 245 | 245 | 7,000 |
1986/10/25 | 248 | 249 | 245 | 248 | 21,000 |
1986/10/24 | 245 | 248 | 242 | 248 | 23,000 |
1986/10/23 | 245 | 245 | 242 | 243 | 17,000 |
1986/10/22 | 241 | 249 | 240 | 240 | 16,000 |
1986/10/21 | 240 | 240 | 235 | 235 | 46,000 |
1986/10/20 | 235 | 235 | 235 | 235 | 30,000 |
1986/10/17 | 238 | 238 | 235 | 235 | 12,000 |
1986/10/16 | 225 | 235 | 225 | 235 | 16,000 |
1986/10/15 | 225 | 234 | 225 | 234 | 10,000 |
1986/10/14 | 229 | 229 | 221 | 221 | 13,000 |
1986/10/13 | 220 | 220 | 220 | 220 | 5,000 |
1986/10/09 | 225 | 230 | 225 | 225 | 16,000 |
1986/10/08 | 230 | 235 | 230 | 230 | 17,000 |
1986/10/07 | 225 | 239 | 225 | 239 | 17,000 |
1986/10/06 | 220 | 225 | 220 | 225 | 5,000 |
1986/10/04 | 216 | 220 | 216 | 220 | 5,000 |
1986/10/03 | 211 | 219 | 211 | 216 | 12,000 |
1986/10/02 | 220 | 220 | 215 | 215 | 14,000 |
1986/10/01 | 215 | 215 | 212 | 215 | 15,000 |
1986/09/30 | 224 | 225 | 220 | 225 | 16,000 |
1986/09/29 | 230 | 230 | 223 | 229 | 31,000 |
1986/09/27 | 230 | 230 | 226 | 230 | 5,000 |
1986/09/26 | 230 | 238 | 230 | 230 | 24,000 |
1986/09/25 | 228 | 243 | 223 | 240 | 36,000 |
1986/09/24 | 216 | 220 | 216 | 220 | 29,000 |
1986/09/22 | 212 | 215 | 212 | 215 | 13,000 |
1986/09/19 | 225 | 225 | 210 | 210 | 15,000 |
1986/09/18 | 230 | 230 | 225 | 225 | 32,000 |
1986/09/17 | 231 | 231 | 228 | 228 | 13,000 |
1986/09/16 | 230 | 231 | 230 | 231 | 6,000 |
1986/09/12 | 239 | 239 | 228 | 228 | 25,000 |
1986/09/11 | 245 | 245 | 242 | 242 | 12,000 |
1986/09/10 | 246 | 246 | 245 | 245 | 3,000 |
1986/09/09 | 245 | 246 | 245 | 246 | 5,000 |
1986/09/08 | 251 | 251 | 245 | 245 | 18,000 |
1986/09/06 | 249 | 249 | 245 | 245 | 5,000 |
1986/09/05 | 250 | 250 | 250 | 250 | 1,000 |
1986/09/04 | 250 | 259 | 250 | 259 | 14,000 |
1986/09/03 | 245 | 250 | 245 | 245 | 13,000 |
1986/09/02 | 250 | 250 | 250 | 250 | 3,000 |
1986/09/01 | 250 | 250 | 248 | 248 | 2,000 |
1986/08/30 | 254 | 254 | 250 | 250 | 4,000 |
1986/08/28 | 255 | 255 | 255 | 255 | 1,000 |
1986/08/27 | 254 | 255 | 243 | 243 | 25,000 |
1986/08/26 | 260 | 260 | 255 | 255 | 20,000 |
1986/08/25 | 255 | 260 | 255 | 256 | 5,000 |
1986/08/23 | 255 | 255 | 255 | 255 | 16,000 |
1986/08/22 | 256 | 256 | 255 | 255 | 13,000 |
1986/08/21 | 256 | 260 | 255 | 256 | 9,000 |
1986/08/20 | 263 | 263 | 255 | 255 | 6,000 |
1986/08/19 | 265 | 265 | 261 | 265 | 14,000 |
1986/08/18 | 265 | 267 | 265 | 267 | 16,000 |
1986/08/15 | 280 | 280 | 270 | 270 | 5,000 |
1986/08/14 | 270 | 280 | 270 | 280 | 10,000 |
1986/08/13 | 270 | 270 | 270 | 270 | 2,000 |
1986/08/12 | 268 | 268 | 268 | 268 | 2,000 |
1986/08/11 | 270 | 280 | 270 | 280 | 10,000 |
1986/08/08 | 266 | 275 | 266 | 275 | 4,000 |
1986/08/07 | 275 | 275 | 266 | 266 | 10,000 |
1986/08/06 | 275 | 275 | 275 | 275 | 2,000 |
1986/08/05 | 275 | 285 | 275 | 285 | 6,000 |
1986/08/04 | 275 | 290 | 275 | 290 | 10,000 |
1986/08/02 | 279 | 279 | 276 | 276 | 5,000 |
1986/08/01 | 276 | 276 | 276 | 276 | 16,000 |
1986/07/31 | 275 | 276 | 275 | 275 | 21,000 |
1986/07/30 | 286 | 287 | 275 | 275 | 22,000 |
1986/07/29 | 295 | 295 | 285 | 285 | 26,000 |
1986/07/28 | 295 | 295 | 290 | 290 | 6,000 |
1986/07/26 | 291 | 291 | 291 | 291 | 1,000 |
1986/07/25 | 286 | 291 | 286 | 291 | 9,000 |
1986/07/24 | 285 | 286 | 285 | 286 | 9,000 |
1986/07/23 | 288 | 295 | 285 | 295 | 37,000 |
1986/07/22 | 290 | 290 | 285 | 285 | 23,000 |
1986/07/21 | 291 | 291 | 290 | 290 | 6,000 |
1986/07/19 | 295 | 295 | 293 | 294 | 11,000 |
1986/07/18 | 295 | 295 | 292 | 292 | 17,000 |
1986/07/17 | 295 | 296 | 294 | 295 | 44,000 |
1986/07/16 | 299 | 299 | 295 | 298 | 34,000 |
1986/07/15 | 310 | 310 | 296 | 296 | 45,000 |
1986/07/14 | 295 | 309 | 293 | 309 | 39,000 |
1986/07/11 | 291 | 295 | 290 | 290 | 56,000 |
1986/07/10 | 298 | 300 | 295 | 295 | 38,000 |
1986/07/09 | 296 | 300 | 291 | 295 | 26,000 |
1986/07/08 | 305 | 310 | 297 | 300 | 33,000 |
1986/07/07 | 308 | 308 | 300 | 305 | 52,000 |
1986/07/05 | 310 | 310 | 305 | 305 | 54,000 |
1986/07/04 | 315 | 317 | 315 | 315 | 67,000 |
1986/07/03 | 310 | 315 | 309 | 310 | 105,000 |
1986/07/02 | 306 | 310 | 301 | 305 | 117,000 |
1986/07/01 | 297 | 300 | 292 | 295 | 67,000 |
1986/06/30 | 297 | 297 | 294 | 295 | 48,000 |
1986/06/28 | 295 | 295 | 295 | 295 | 23,000 |
1986/06/27 | 294 | 305 | 293 | 297 | 41,000 |
1986/06/26 | 300 | 300 | 290 | 291 | 30,000 |
1986/06/25 | 295 | 300 | 290 | 290 | 29,000 |
1986/06/24 | 294 | 295 | 290 | 295 | 47,000 |
1986/06/23 | 295 | 295 | 289 | 289 | 24,000 |
1986/06/21 | 296 | 296 | 292 | 295 | 21,000 |
1986/06/20 | 305 | 305 | 298 | 298 | 27,000 |
1986/06/19 | 301 | 305 | 300 | 300 | 60,000 |
1986/06/18 | 302 | 302 | 295 | 300 | 26,000 |
1986/06/17 | 314 | 315 | 302 | 302 | 56,000 |
1986/06/16 | 306 | 315 | 306 | 314 | 117,000 |
1986/06/13 | 290 | 307 | 290 | 302 | 131,000 |
1986/06/12 | 284 | 290 | 284 | 290 | 16,000 |
1986/06/11 | 289 | 289 | 280 | 281 | 28,000 |
1986/06/10 | 285 | 285 | 284 | 285 | 10,000 |
1986/06/09 | 285 | 290 | 285 | 289 | 13,000 |
1986/06/07 | 281 | 285 | 281 | 285 | 7,000 |
1986/06/06 | 283 | 285 | 280 | 281 | 28,000 |
1986/06/05 | 286 | 286 | 284 | 284 | 6,000 |
1986/06/04 | 287 | 287 | 280 | 281 | 20,000 |
1986/06/03 | 287 | 290 | 287 | 287 | 19,000 |
1986/06/02 | 285 | 286 | 285 | 286 | 9,000 |
1986/05/31 | 286 | 290 | 285 | 285 | 18,000 |
1986/05/30 | 288 | 293 | 287 | 290 | 23,000 |
1986/05/29 | 293 | 295 | 286 | 286 | 33,000 |
1986/05/28 | 290 | 295 | 290 | 293 | 52,000 |
1986/05/27 | 289 | 290 | 286 | 286 | 24,000 |
1986/05/26 | 289 | 290 | 285 | 289 | 25,000 |
1986/05/24 | 285 | 290 | 285 | 290 | 27,000 |
1986/05/23 | 286 | 290 | 285 | 285 | 29,000 |
1986/05/22 | 288 | 288 | 285 | 288 | 19,000 |
1986/05/21 | 285 | 286 | 285 | 286 | 12,000 |
1986/05/20 | 285 | 289 | 285 | 285 | 20,000 |
1986/05/19 | 285 | 287 | 283 | 283 | 32,000 |
1986/05/17 | 286 | 289 | 283 | 287 | 25,000 |
1986/05/16 | 293 | 293 | 276 | 276 | 55,000 |
1986/05/15 | 279 | 290 | 276 | 290 | 82,000 |
1986/05/14 | 275 | 279 | 275 | 275 | 26,000 |
1986/05/13 | 275 | 280 | 271 | 271 | 26,000 |
1986/05/12 | 270 | 275 | 268 | 275 | 25,000 |
1986/05/09 | 275 | 275 | 265 | 265 | 34,000 |
1986/05/08 | 271 | 275 | 265 | 274 | 22,000 |
1986/05/07 | 275 | 275 | 266 | 267 | 15,000 |
1986/05/06 | 262 | 265 | 260 | 262 | 17,000 |
1986/05/02 | 267 | 270 | 265 | 265 | 20,000 |
1986/05/01 | 265 | 265 | 262 | 264 | 18,000 |
1986/04/30 | 270 | 270 | 265 | 265 | 5,000 |
1986/04/28 | 263 | 269 | 262 | 262 | 23,000 |
1986/04/26 | 276 | 276 | 276 | 276 | 5,000 |
1986/04/25 | 265 | 265 | 261 | 261 | 10,000 |
1986/04/24 | 272 | 272 | 265 | 265 | 23,000 |
1986/04/23 | 272 | 272 | 268 | 270 | 20,000 |
1986/04/22 | 281 | 281 | 265 | 265 | 11,000 |
1986/04/21 | 264 | 289 | 264 | 282 | 40,000 |
1986/04/19 | 259 | 264 | 259 | 264 | 16,000 |
1986/04/18 | 275 | 275 | 270 | 270 | 22,000 |
1986/04/17 | 255 | 273 | 255 | 273 | 51,000 |
1986/04/16 | 255 | 263 | 255 | 255 | 67,000 |
1986/04/15 | 250 | 257 | 250 | 254 | 49,000 |
1986/04/14 | 250 | 252 | 250 | 251 | 19,000 |
1986/04/11 | 254 | 256 | 251 | 252 | 27,000 |
1986/04/10 | 265 | 265 | 256 | 256 | 7,000 |
1986/04/09 | 252 | 256 | 252 | 255 | 5,000 |
1986/04/08 | 251 | 251 | 251 | 251 | 1,000 |
1986/04/07 | 249 | 249 | 248 | 248 | 5,000 |
1986/04/05 | 256 | 256 | 245 | 245 | 30,000 |
1986/04/04 | 253 | 253 | 253 | 253 | 4,000 |
1986/04/03 | 252 | 260 | 252 | 260 | 10,000 |
1986/04/02 | 256 | 256 | 251 | 252 | 10,000 |
1986/04/01 | 256 | 259 | 256 | 256 | 10,000 |
1986/03/29 | 255 | 255 | 242 | 242 | 14,000 |
1986/03/28 | 254 | 255 | 251 | 255 | 6,000 |
1986/03/27 | 260 | 260 | 255 | 255 | 18,000 |
1986/03/26 | 260 | 260 | 260 | 260 | 10,000 |
1986/03/25 | 262 | 265 | 260 | 260 | 19,000 |
1986/03/24 | 265 | 265 | 257 | 257 | 30,000 |
1986/03/22 | 270 | 270 | 267 | 267 | 15,000 |
1986/03/20 | 266 | 270 | 266 | 270 | 12,000 |
1986/03/19 | 275 | 276 | 267 | 267 | 16,000 |
1986/03/18 | 282 | 282 | 266 | 266 | 32,000 |
1986/03/17 | 290 | 290 | 280 | 285 | 19,000 |
1986/03/15 | 281 | 295 | 281 | 294 | 16,000 |
1986/03/14 | 287 | 291 | 281 | 281 | 38,000 |
1986/03/13 | 295 | 299 | 291 | 291 | 44,000 |
1986/03/12 | 300 | 305 | 299 | 299 | 116,000 |
1986/03/11 | 300 | 305 | 290 | 295 | 73,000 |
1986/03/10 | 289 | 302 | 289 | 298 | 120,000 |
1986/03/07 | 280 | 289 | 280 | 285 | 76,000 |
1986/03/06 | 290 | 293 | 280 | 280 | 52,000 |
1986/03/05 | 280 | 290 | 280 | 290 | 75,000 |
1986/03/04 | 275 | 280 | 275 | 280 | 50,000 |
1986/03/03 | 274 | 275 | 273 | 275 | 21,000 |
1986/03/01 | 276 | 277 | 273 | 274 | 20,000 |
1986/02/28 | 274 | 275 | 271 | 271 | 28,000 |
1986/02/27 | 275 | 275 | 274 | 274 | 23,000 |
1986/02/26 | 274 | 275 | 274 | 274 | 20,000 |
1986/02/25 | 283 | 283 | 271 | 271 | 48,000 |
1986/02/24 | 277 | 287 | 276 | 276 | 31,000 |
1986/02/22 | 280 | 280 | 277 | 277 | 10,000 |
1986/02/21 | 270 | 280 | 270 | 276 | 44,000 |
1986/02/20 | 265 | 276 | 265 | 270 | 36,000 |
1986/02/19 | 265 | 265 | 260 | 265 | 10,000 |
1986/02/18 | 275 | 275 | 260 | 260 | 39,000 |
1986/02/17 | 270 | 280 | 270 | 273 | 58,000 |
1986/02/15 | 271 | 272 | 265 | 267 | 370,000 |
1986/02/14 | 272 | 279 | 272 | 272 | 30,000 |
1986/02/13 | 260 | 279 | 260 | 279 | 42,000 |
1986/02/12 | 257 | 264 | 257 | 258 | 37,000 |
1986/02/10 | 262 | 262 | 256 | 256 | 27,000 |
1986/02/07 | 269 | 269 | 263 | 264 | 13,000 |
1986/02/06 | 271 | 272 | 269 | 269 | 16,000 |
1986/02/05 | 289 | 289 | 270 | 270 | 70,000 |
1986/02/04 | 257 | 280 | 257 | 274 | 297,000 |
1986/02/03 | 260 | 260 | 255 | 257 | 53,000 |
1986/02/01 | 257 | 257 | 255 | 255 | 39,000 |
1986/01/31 | 255 | 260 | 251 | 255 | 56,000 |
1986/01/30 | 261 | 261 | 256 | 256 | 33,000 |
1986/01/29 | 258 | 260 | 258 | 258 | 35,000 |
1986/01/28 | 261 | 265 | 255 | 256 | 58,000 |
1986/01/27 | 270 | 271 | 260 | 260 | 46,000 |
1986/01/25 | 270 | 270 | 262 | 264 | 35,000 |
1986/01/24 | 275 | 275 | 255 | 263 | 60,000 |
1986/01/23 | 278 | 284 | 276 | 276 | 40,000 |
1986/01/22 | 280 | 280 | 276 | 277 | 80,000 |
1986/01/21 | 280 | 290 | 276 | 276 | 67,000 |
1986/01/20 | 282 | 286 | 280 | 281 | 69,000 |
1986/01/18 | 291 | 300 | 282 | 282 | 78,000 |
1986/01/17 | 282 | 300 | 281 | 300 | 130,000 |
1986/01/16 | 295 | 295 | 275 | 279 | 219,000 |
1986/01/14 | 320 | 320 | 285 | 300 | 314,000 |
1986/01/13 | 321 | 328 | 318 | 320 | 558,000 |
1986/01/10 | 337 | 345 | 309 | 310 | 1,320,000 |
1986/01/09 | 285 | 331 | 276 | 317 | 801,000 |
1986/01/08 | 239 | 296 | 239 | 292 | 242,000 |
1986/01/07 | 235 | 240 | 233 | 240 | 10,000 |
1986/01/06 | 235 | 235 | 233 | 233 | 6,000 |
1986/01/04 | 231 | 231 | 231 | 231 | 4,000 |