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 |
---|---|---|---|---|---|
1989/12/29 | 960 | 961 | 960 | 960 | 12,000 |
1989/12/28 | 970 | 971 | 960 | 960 | 18,000 |
1989/12/27 | 975 | 975 | 961 | 970 | 22,000 |
1989/12/26 | 969 | 985 | 960 | 965 | 20,000 |
1989/12/25 | 983 | 985 | 969 | 985 | 42,000 |
1989/12/22 | 986 | 996 | 963 | 963 | 71,000 |
1989/12/21 | 981 | 1,000 | 980 | 986 | 155,000 |
1989/12/20 | 965 | 979 | 965 | 979 | 88,000 |
1989/12/19 | 966 | 970 | 956 | 962 | 77,000 |
1989/12/18 | 951 | 980 | 951 | 955 | 91,000 |
1989/12/15 | 956 | 960 | 935 | 935 | 98,000 |
1989/12/14 | 935 | 950 | 933 | 950 | 37,000 |
1989/12/13 | 911 | 939 | 900 | 930 | 44,000 |
1989/12/12 | 980 | 980 | 941 | 941 | 75,000 |
1989/12/11 | 960 | 980 | 960 | 975 | 185,000 |
1989/12/08 | 890 | 920 | 890 | 920 | 206,000 |
1989/12/07 | 871 | 886 | 860 | 885 | 68,000 |
1989/12/06 | 856 | 870 | 847 | 865 | 70,000 |
1989/12/05 | 840 | 860 | 840 | 846 | 56,000 |
1989/12/04 | 840 | 845 | 830 | 845 | 34,000 |
1989/12/01 | 844 | 845 | 830 | 840 | 21,000 |
1989/11/30 | 830 | 848 | 827 | 848 | 43,000 |
1989/11/29 | 849 | 849 | 841 | 849 | 10,000 |
1989/11/28 | 844 | 850 | 826 | 826 | 41,000 |
1989/11/27 | 843 | 863 | 842 | 844 | 21,000 |
1989/11/24 | 851 | 863 | 840 | 841 | 64,000 |
1989/11/22 | 865 | 870 | 850 | 863 | 37,000 |
1989/11/21 | 830 | 850 | 830 | 845 | 47,000 |
1989/11/20 | 870 | 870 | 830 | 831 | 40,000 |
1989/11/17 | 862 | 872 | 860 | 860 | 103,000 |
1989/11/16 | 880 | 880 | 872 | 872 | 141,000 |
1989/11/15 | 860 | 879 | 860 | 879 | 293,000 |
1989/11/14 | 876 | 893 | 850 | 855 | 241,000 |
1989/11/13 | 850 | 880 | 850 | 869 | 312,000 |
1989/11/10 | 769 | 807 | 769 | 800 | 205,000 |
1989/11/09 | 757 | 765 | 755 | 755 | 23,000 |
1989/11/08 | 758 | 764 | 750 | 756 | 22,000 |
1989/11/07 | 769 | 769 | 756 | 758 | 32,000 |
1989/11/06 | 767 | 778 | 767 | 769 | 41,000 |
1989/11/02 | 780 | 780 | 766 | 766 | 108,000 |
1989/11/01 | 750 | 790 | 750 | 777 | 208,000 |
1989/10/31 | 745 | 745 | 735 | 740 | 41,000 |
1989/10/30 | 706 | 715 | 706 | 712 | 9,000 |
1989/10/27 | 730 | 730 | 699 | 706 | 30,000 |
1989/10/26 | 745 | 745 | 735 | 737 | 29,000 |
1989/10/25 | 747 | 750 | 745 | 745 | 26,000 |
1989/10/24 | 740 | 750 | 737 | 746 | 51,000 |
1989/10/23 | 745 | 745 | 736 | 737 | 50,000 |
1989/10/20 | 747 | 750 | 741 | 745 | 34,000 |
1989/10/19 | 745 | 750 | 741 | 747 | 28,000 |
1989/10/18 | 750 | 750 | 740 | 740 | 42,000 |
1989/10/17 | 726 | 730 | 716 | 730 | 56,000 |
1989/10/16 | 705 | 721 | 705 | 710 | 20,000 |
1989/10/13 | 730 | 740 | 725 | 725 | 32,000 |
1989/10/12 | 750 | 750 | 725 | 725 | 120,000 |
1989/10/11 | 741 | 750 | 741 | 750 | 113,000 |
1989/10/09 | 721 | 740 | 721 | 737 | 86,000 |
1989/10/06 | 729 | 730 | 711 | 720 | 63,000 |
1989/10/05 | 715 | 735 | 712 | 729 | 108,000 |
1989/10/04 | 711 | 711 | 700 | 705 | 39,000 |
1989/10/03 | 694 | 710 | 694 | 700 | 31,000 |
1989/10/02 | 695 | 699 | 690 | 699 | 11,000 |
1989/09/29 | 685 | 699 | 685 | 690 | 20,000 |
1989/09/28 | 688 | 699 | 680 | 685 | 13,000 |
1989/09/27 | 675 | 678 | 675 | 678 | 21,000 |
1989/09/26 | 665 | 680 | 665 | 673 | 52,000 |
1989/09/25 | 668 | 675 | 668 | 670 | 13,000 |
1989/09/22 | 670 | 672 | 664 | 665 | 18,000 |
1989/09/21 | 670 | 671 | 662 | 662 | 21,000 |
1989/09/20 | 666 | 670 | 665 | 666 | 18,000 |
1989/09/19 | 662 | 670 | 662 | 664 | 22,000 |
1989/09/18 | 670 | 670 | 661 | 661 | 13,000 |
1989/09/14 | 669 | 670 | 660 | 670 | 10,000 |
1989/09/13 | 659 | 668 | 659 | 668 | 6,000 |
1989/09/12 | 655 | 658 | 655 | 658 | 6,000 |
1989/09/11 | 656 | 660 | 651 | 651 | 16,000 |
1989/09/08 | 675 | 675 | 655 | 655 | 11,000 |
1989/09/07 | 680 | 680 | 670 | 675 | 13,000 |
1989/09/06 | 678 | 679 | 670 | 670 | 42,000 |
1989/09/05 | 676 | 677 | 676 | 677 | 7,000 |
1989/09/04 | 690 | 690 | 685 | 685 | 17,000 |
1989/09/01 | 685 | 695 | 685 | 685 | 34,000 |
1989/08/31 | 705 | 705 | 691 | 692 | 42,000 |
1989/08/30 | 710 | 710 | 701 | 707 | 61,000 |
1989/08/29 | 724 | 730 | 709 | 709 | 64,000 |
1989/08/28 | 710 | 724 | 710 | 724 | 77,000 |
1989/08/25 | 704 | 715 | 701 | 703 | 79,000 |
1989/08/24 | 702 | 728 | 702 | 704 | 286,000 |
1989/08/23 | 688 | 700 | 685 | 700 | 103,000 |
1989/08/22 | 689 | 689 | 678 | 678 | 34,000 |
1989/08/21 | 676 | 690 | 676 | 689 | 30,000 |
1989/08/18 | 671 | 675 | 669 | 675 | 25,000 |
1989/08/17 | 672 | 672 | 669 | 672 | 10,000 |
1989/08/16 | 665 | 672 | 665 | 672 | 19,000 |
1989/08/15 | 672 | 672 | 665 | 665 | 15,000 |
1989/08/14 | 675 | 680 | 671 | 671 | 6,000 |
1989/08/11 | 676 | 680 | 673 | 680 | 18,000 |
1989/08/10 | 680 | 689 | 673 | 673 | 33,000 |
1989/08/09 | 689 | 689 | 662 | 670 | 18,000 |
1989/08/08 | 660 | 690 | 660 | 685 | 38,000 |
1989/08/07 | 658 | 660 | 657 | 657 | 19,000 |
1989/08/04 | 656 | 656 | 655 | 656 | 12,000 |
1989/08/03 | 660 | 665 | 651 | 651 | 16,000 |
1989/08/02 | 658 | 660 | 655 | 660 | 75,000 |
1989/08/01 | 659 | 660 | 655 | 655 | 27,000 |
1989/07/31 | 655 | 659 | 653 | 659 | 22,000 |
1989/07/28 | 644 | 650 | 644 | 650 | 9,000 |
1989/07/27 | 640 | 645 | 637 | 640 | 30,000 |
1989/07/26 | 645 | 646 | 645 | 645 | 25,000 |
1989/07/25 | 642 | 650 | 640 | 640 | 15,000 |
1989/07/24 | 641 | 645 | 641 | 641 | 7,000 |
1989/07/21 | 658 | 658 | 652 | 652 | 18,000 |
1989/07/20 | 652 | 657 | 651 | 657 | 9,000 |
1989/07/19 | 660 | 660 | 650 | 651 | 18,000 |
1989/07/18 | 662 | 662 | 660 | 660 | 9,000 |
1989/07/17 | 670 | 670 | 660 | 669 | 7,000 |
1989/07/14 | 660 | 662 | 660 | 660 | 13,000 |
1989/07/13 | 655 | 660 | 653 | 656 | 13,000 |
1989/07/12 | 668 | 670 | 651 | 660 | 19,000 |
1989/07/11 | 655 | 668 | 655 | 668 | 35,000 |
1989/07/10 | 651 | 659 | 651 | 658 | 6,000 |
1989/07/07 | 659 | 660 | 646 | 651 | 14,000 |
1989/07/06 | 661 | 661 | 661 | 661 | 2,000 |
1989/07/05 | 670 | 670 | 651 | 651 | 12,000 |
1989/07/04 | 668 | 670 | 665 | 665 | 5,000 |
1989/07/03 | 650 | 650 | 640 | 640 | 6,000 |
1989/06/30 | 661 | 668 | 653 | 668 | 33,000 |
1989/06/29 | 666 | 670 | 660 | 663 | 35,000 |
1989/06/28 | 672 | 680 | 666 | 666 | 36,000 |
1989/06/27 | 672 | 689 | 671 | 689 | 21,000 |
1989/06/26 | 671 | 680 | 671 | 672 | 58,000 |
1989/06/23 | 661 | 680 | 661 | 672 | 38,000 |
1989/06/22 | 675 | 685 | 660 | 670 | 23,000 |
1989/06/21 | 692 | 695 | 675 | 680 | 80,000 |
1989/06/20 | 685 | 695 | 680 | 685 | 137,000 |
1989/06/19 | 661 | 700 | 661 | 680 | 191,000 |
1989/06/16 | 655 | 660 | 640 | 650 | 71,000 |
1989/06/15 | 655 | 655 | 645 | 645 | 33,000 |
1989/06/14 | 645 | 655 | 645 | 652 | 42,000 |
1989/06/13 | 642 | 645 | 630 | 645 | 29,000 |
1989/06/12 | 655 | 655 | 635 | 652 | 46,000 |
1989/06/09 | 665 | 667 | 650 | 655 | 113,000 |
1989/06/08 | 626 | 668 | 625 | 660 | 191,000 |
1989/06/07 | 620 | 621 | 620 | 621 | 7,000 |
1989/06/06 | 632 | 632 | 615 | 620 | 34,000 |
1989/06/05 | 630 | 638 | 630 | 637 | 19,000 |
1989/06/02 | 631 | 633 | 628 | 630 | 31,000 |
1989/06/01 | 635 | 635 | 630 | 630 | 32,000 |
1989/05/31 | 631 | 645 | 631 | 638 | 78,000 |
1989/05/30 | 619 | 630 | 619 | 629 | 20,000 |
1989/05/29 | 630 | 630 | 620 | 629 | 10,000 |
1989/05/26 | 631 | 631 | 615 | 615 | 28,000 |
1989/05/25 | 630 | 630 | 625 | 630 | 23,000 |
1989/05/24 | 625 | 630 | 625 | 630 | 3,000 |
1989/05/23 | 634 | 634 | 625 | 625 | 18,000 |
1989/05/22 | 636 | 640 | 635 | 635 | 39,000 |
1989/05/19 | 633 | 635 | 630 | 635 | 16,000 |
1989/05/18 | 633 | 636 | 623 | 623 | 30,000 |
1989/05/17 | 621 | 623 | 620 | 623 | 15,000 |
1989/05/16 | 615 | 635 | 615 | 615 | 24,000 |
1989/05/15 | 631 | 635 | 631 | 635 | 43,000 |
1989/05/12 | 638 | 638 | 630 | 633 | 18,000 |
1989/05/11 | 629 | 635 | 621 | 629 | 38,000 |
1989/05/10 | 626 | 640 | 626 | 630 | 34,000 |
1989/05/09 | 645 | 646 | 627 | 627 | 54,000 |
1989/05/08 | 626 | 647 | 625 | 647 | 79,000 |
1989/05/02 | 599 | 630 | 596 | 630 | 89,000 |
1989/05/01 | 596 | 600 | 593 | 600 | 10,000 |
1989/04/28 | 580 | 590 | 580 | 590 | 45,000 |
1989/04/27 | 562 | 570 | 562 | 570 | 15,000 |
1989/04/26 | 561 | 561 | 561 | 561 | 8,000 |
1989/04/25 | 573 | 573 | 560 | 560 | 15,000 |
1989/04/24 | 566 | 575 | 560 | 575 | 11,000 |
1989/04/21 | 575 | 575 | 565 | 565 | 5,000 |
1989/04/20 | 565 | 575 | 565 | 575 | 6,000 |
1989/04/19 | 576 | 576 | 560 | 560 | 8,000 |
1989/04/18 | 574 | 574 | 573 | 573 | 6,000 |
1989/04/14 | 576 | 590 | 571 | 571 | 11,000 |
1989/04/13 | 571 | 574 | 571 | 574 | 7,000 |
1989/04/12 | 571 | 571 | 571 | 571 | 1,000 |
1989/04/11 | 570 | 590 | 570 | 571 | 15,000 |
1989/04/10 | 556 | 590 | 556 | 590 | 5,000 |
1989/04/07 | 565 | 566 | 565 | 566 | 3,000 |
1989/04/06 | 560 | 560 | 555 | 555 | 6,000 |
1989/04/05 | 560 | 570 | 560 | 570 | 12,000 |
1989/04/04 | 570 | 570 | 570 | 570 | 6,000 |
1989/04/03 | 570 | 570 | 560 | 560 | 8,000 |
1989/03/31 | 572 | 575 | 570 | 570 | 16,000 |
1989/03/30 | 572 | 572 | 570 | 570 | 4,000 |
1989/03/29 | 571 | 571 | 570 | 570 | 21,000 |
1989/03/28 | 570 | 570 | 540 | 541 | 4,000 |
1989/03/27 | 553 | 570 | 553 | 570 | 19,000 |
1989/03/24 | 560 | 570 | 550 | 568 | 14,000 |
1989/03/23 | 572 | 575 | 570 | 570 | 22,000 |
1989/03/22 | 585 | 590 | 572 | 572 | 13,000 |
1989/03/20 | 600 | 600 | 585 | 590 | 25,000 |
1989/03/17 | 593 | 595 | 593 | 595 | 12,000 |
1989/03/16 | 595 | 595 | 570 | 570 | 30,000 |
1989/03/15 | 590 | 590 | 585 | 585 | 22,000 |
1989/03/14 | 595 | 600 | 590 | 590 | 24,000 |
1989/03/13 | 590 | 590 | 585 | 590 | 10,000 |
1989/03/10 | 598 | 600 | 590 | 595 | 19,000 |
1989/03/09 | 610 | 610 | 590 | 590 | 14,000 |
1989/03/08 | 575 | 600 | 560 | 600 | 81,000 |
1989/03/07 | 570 | 590 | 565 | 580 | 12,000 |
1989/03/06 | 570 | 570 | 569 | 569 | 5,000 |
1989/03/03 | 574 | 579 | 570 | 577 | 12,000 |
1989/03/02 | 576 | 576 | 574 | 574 | 9,000 |
1989/03/01 | 580 | 590 | 576 | 576 | 18,000 |
1989/02/28 | 577 | 580 | 577 | 580 | 8,000 |
1989/02/27 | 580 | 585 | 575 | 575 | 47,000 |
1989/02/22 | 590 | 595 | 580 | 580 | 11,000 |
1989/02/21 | 582 | 590 | 581 | 585 | 18,000 |
1989/02/20 | 586 | 595 | 580 | 580 | 9,000 |
1989/02/17 | 580 | 600 | 580 | 584 | 30,000 |
1989/02/16 | 576 | 580 | 572 | 572 | 13,000 |
1989/02/15 | 579 | 585 | 575 | 585 | 8,000 |
1989/02/14 | 590 | 590 | 575 | 580 | 26,000 |
1989/02/13 | 600 | 600 | 590 | 590 | 32,000 |
1989/02/10 | 600 | 610 | 600 | 600 | 17,000 |
1989/02/09 | 610 | 610 | 600 | 600 | 27,000 |
1989/02/08 | 616 | 620 | 615 | 615 | 69,000 |
1989/02/07 | 622 | 625 | 616 | 616 | 83,000 |
1989/02/06 | 599 | 620 | 599 | 617 | 95,000 |
1989/02/03 | 590 | 602 | 590 | 596 | 46,000 |
1989/02/02 | 592 | 595 | 590 | 590 | 43,000 |
1989/02/01 | 605 | 605 | 590 | 595 | 32,000 |
1989/01/31 | 615 | 615 | 601 | 609 | 25,000 |
1989/01/30 | 617 | 619 | 606 | 606 | 58,000 |
1989/01/28 | 620 | 624 | 610 | 610 | 65,000 |
1989/01/27 | 604 | 618 | 600 | 618 | 142,000 |
1989/01/26 | 571 | 604 | 571 | 604 | 95,000 |
1989/01/25 | 555 | 568 | 555 | 568 | 38,000 |
1989/01/24 | 554 | 560 | 551 | 555 | 24,000 |
1989/01/23 | 553 | 560 | 550 | 550 | 19,000 |
1989/01/20 | 558 | 558 | 551 | 552 | 11,000 |
1989/01/19 | 559 | 560 | 555 | 556 | 21,000 |
1989/01/18 | 570 | 570 | 552 | 560 | 28,000 |
1989/01/17 | 570 | 577 | 564 | 566 | 38,000 |
1989/01/13 | 550 | 569 | 540 | 545 | 68,000 |
1989/01/12 | 530 | 530 | 510 | 520 | 42,000 |
1989/01/11 | 529 | 529 | 520 | 520 | 6,000 |
1989/01/10 | 525 | 530 | 515 | 520 | 14,000 |
1989/01/09 | 515 | 515 | 510 | 510 | 17,000 |
1989/01/06 | 525 | 527 | 525 | 525 | 19,000 |
1989/01/05 | 525 | 525 | 520 | 524 | 25,000 |