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 |
---|---|---|---|---|---|
1993/12/29 | 391 | 397 | 391 | 397 | 7,000 |
1993/12/28 | 395 | 395 | 391 | 391 | 6,000 |
1993/12/27 | 396 | 396 | 390 | 395 | 7,000 |
1993/12/24 | 410 | 410 | 396 | 396 | 6,000 |
1993/12/22 | 410 | 410 | 410 | 410 | 3,000 |
1993/12/21 | 425 | 425 | 425 | 425 | 1,000 |
1993/12/20 | 426 | 426 | 426 | 426 | 5,000 |
1993/12/17 | 426 | 431 | 426 | 426 | 4,000 |
1993/12/16 | 415 | 420 | 415 | 420 | 5,000 |
1993/12/15 | 413 | 413 | 412 | 412 | 2,000 |
1993/12/14 | 413 | 413 | 412 | 412 | 2,000 |
1993/12/13 | 410 | 410 | 410 | 410 | 7,000 |
1993/12/10 | 426 | 429 | 426 | 429 | 2,000 |
1993/12/09 | 415 | 415 | 415 | 415 | 3,000 |
1993/12/08 | 415 | 415 | 415 | 415 | 5,000 |
1993/12/07 | 425 | 425 | 415 | 415 | 6,000 |
1993/12/06 | 455 | 455 | 435 | 435 | 7,000 |
1993/12/03 | 450 | 450 | 450 | 450 | 12,000 |
1993/12/01 | 399 | 420 | 399 | 420 | 9,000 |
1993/11/30 | 391 | 391 | 391 | 391 | 1,000 |
1993/11/29 | 399 | 399 | 380 | 380 | 18,000 |
1993/11/26 | 415 | 415 | 411 | 411 | 5,000 |
1993/11/25 | 401 | 410 | 401 | 410 | 12,000 |
1993/11/22 | 450 | 450 | 444 | 444 | 2,000 |
1993/11/19 | 459 | 459 | 453 | 453 | 5,000 |
1993/11/18 | 462 | 462 | 462 | 462 | 7,000 |
1993/11/17 | 462 | 462 | 462 | 462 | 1,000 |
1993/11/16 | 460 | 460 | 460 | 460 | 2,000 |
1993/11/15 | 463 | 463 | 461 | 461 | 3,000 |
1993/11/12 | 450 | 450 | 450 | 450 | 6,000 |
1993/11/10 | 455 | 455 | 448 | 448 | 8,000 |
1993/11/09 | 448 | 450 | 448 | 450 | 2,000 |
1993/11/08 | 450 | 451 | 450 | 450 | 11,000 |
1993/11/05 | 460 | 460 | 460 | 460 | 6,000 |
1993/11/04 | 495 | 500 | 480 | 480 | 10,000 |
1993/11/02 | 490 | 495 | 490 | 495 | 2,000 |
1993/11/01 | 500 | 500 | 497 | 497 | 13,000 |
1993/10/28 | 471 | 471 | 471 | 471 | 2,000 |
1993/10/27 | 470 | 470 | 460 | 463 | 12,000 |
1993/10/26 | 485 | 485 | 480 | 480 | 15,000 |
1993/10/25 | 501 | 501 | 480 | 480 | 20,000 |
1993/10/22 | 515 | 515 | 500 | 500 | 11,000 |
1993/10/21 | 511 | 515 | 510 | 515 | 5,000 |
1993/10/20 | 530 | 530 | 510 | 510 | 13,000 |
1993/10/19 | 530 | 530 | 530 | 530 | 2,000 |
1993/10/18 | 530 | 530 | 526 | 530 | 13,000 |
1993/10/15 | 531 | 531 | 520 | 524 | 13,000 |
1993/10/14 | 532 | 532 | 532 | 532 | 5,000 |
1993/10/13 | 537 | 540 | 532 | 540 | 7,000 |
1993/10/12 | 547 | 547 | 541 | 541 | 12,000 |
1993/10/08 | 552 | 552 | 546 | 547 | 26,000 |
1993/10/07 | 552 | 552 | 552 | 552 | 5,000 |
1993/10/06 | 551 | 551 | 550 | 550 | 8,000 |
1993/10/05 | 550 | 551 | 550 | 550 | 13,000 |
1993/10/04 | 555 | 555 | 550 | 550 | 6,000 |
1993/10/01 | 570 | 570 | 565 | 565 | 7,000 |
1993/09/30 | 571 | 571 | 570 | 570 | 4,000 |
1993/09/29 | 570 | 571 | 561 | 561 | 7,000 |
1993/09/28 | 565 | 570 | 565 | 570 | 7,000 |
1993/09/27 | 565 | 565 | 565 | 565 | 8,000 |
1993/09/24 | 555 | 565 | 546 | 560 | 19,000 |
1993/09/22 | 577 | 577 | 565 | 565 | 10,000 |
1993/09/21 | 577 | 590 | 577 | 577 | 22,000 |
1993/09/20 | 590 | 590 | 576 | 576 | 3,000 |
1993/09/17 | 590 | 590 | 590 | 590 | 11,000 |
1993/09/16 | 620 | 620 | 591 | 591 | 12,000 |
1993/09/14 | 615 | 619 | 610 | 610 | 7,000 |
1993/09/13 | 617 | 617 | 610 | 610 | 9,000 |
1993/09/10 | 626 | 626 | 617 | 617 | 12,000 |
1993/09/09 | 630 | 630 | 616 | 616 | 50,000 |
1993/09/08 | 600 | 629 | 600 | 629 | 75,000 |
1993/09/07 | 604 | 604 | 590 | 599 | 20,000 |
1993/09/06 | 603 | 605 | 601 | 604 | 19,000 |
1993/09/03 | 603 | 607 | 595 | 604 | 26,000 |
1993/09/02 | 582 | 610 | 580 | 610 | 43,000 |
1993/09/01 | 589 | 590 | 582 | 582 | 41,000 |
1993/08/31 | 594 | 594 | 590 | 590 | 8,000 |
1993/08/30 | 575 | 600 | 575 | 594 | 76,000 |
1993/08/27 | 580 | 580 | 575 | 576 | 13,000 |
1993/08/26 | 585 | 585 | 580 | 580 | 8,000 |
1993/08/25 | 589 | 589 | 589 | 589 | 1,000 |
1993/08/24 | 580 | 590 | 580 | 590 | 3,000 |
1993/08/23 | 580 | 590 | 580 | 590 | 8,000 |
1993/08/20 | 590 | 590 | 590 | 590 | 1,000 |
1993/08/19 | 585 | 585 | 585 | 585 | 4,000 |
1993/08/18 | 593 | 595 | 590 | 590 | 14,000 |
1993/08/17 | 594 | 595 | 592 | 594 | 14,000 |
1993/08/16 | 595 | 596 | 590 | 590 | 13,000 |
1993/08/13 | 598 | 600 | 598 | 598 | 15,000 |
1993/08/12 | 600 | 604 | 595 | 595 | 13,000 |
1993/08/11 | 600 | 601 | 591 | 598 | 18,000 |
1993/08/10 | 610 | 610 | 605 | 605 | 11,000 |
1993/08/09 | 609 | 610 | 605 | 605 | 3,000 |
1993/08/06 | 610 | 610 | 590 | 610 | 9,000 |
1993/08/05 | 605 | 605 | 605 | 605 | 8,000 |
1993/08/04 | 610 | 614 | 600 | 600 | 16,000 |
1993/08/03 | 614 | 614 | 614 | 614 | 1,000 |
1993/08/02 | 615 | 615 | 615 | 615 | 5,000 |
1993/07/30 | 620 | 620 | 615 | 619 | 6,000 |
1993/07/29 | 615 | 615 | 605 | 605 | 11,000 |
1993/07/28 | 615 | 620 | 610 | 615 | 18,000 |
1993/07/27 | 600 | 615 | 600 | 615 | 3,000 |
1993/07/26 | 600 | 600 | 590 | 590 | 6,000 |
1993/07/23 | 602 | 602 | 590 | 590 | 9,000 |
1993/07/22 | 601 | 607 | 601 | 607 | 4,000 |
1993/07/21 | 600 | 600 | 600 | 600 | 3,000 |
1993/07/20 | 600 | 600 | 600 | 600 | 3,000 |
1993/07/19 | 630 | 630 | 610 | 610 | 10,000 |
1993/07/16 | 611 | 630 | 610 | 630 | 13,000 |
1993/07/15 | 610 | 610 | 610 | 610 | 2,000 |
1993/07/14 | 600 | 600 | 600 | 600 | 8,000 |
1993/07/13 | 600 | 600 | 595 | 595 | 5,000 |
1993/07/12 | 610 | 610 | 600 | 600 | 7,000 |
1993/07/09 | 590 | 600 | 590 | 600 | 8,000 |
1993/07/08 | 600 | 600 | 590 | 590 | 9,000 |
1993/07/07 | 599 | 599 | 592 | 592 | 3,000 |
1993/07/06 | 600 | 600 | 580 | 598 | 9,000 |
1993/07/05 | 608 | 608 | 600 | 600 | 8,000 |
1993/07/02 | 615 | 615 | 600 | 600 | 10,000 |
1993/07/01 | 621 | 621 | 621 | 621 | 2,000 |
1993/06/30 | 633 | 633 | 625 | 633 | 3,000 |
1993/06/29 | 641 | 650 | 633 | 633 | 23,000 |
1993/06/28 | 634 | 640 | 634 | 640 | 36,000 |
1993/06/25 | 620 | 639 | 620 | 634 | 40,000 |
1993/06/24 | 614 | 620 | 610 | 620 | 22,000 |
1993/06/23 | 590 | 620 | 586 | 615 | 20,000 |
1993/06/22 | 545 | 560 | 545 | 560 | 13,000 |
1993/06/21 | 600 | 600 | 560 | 560 | 21,000 |
1993/06/18 | 590 | 600 | 590 | 600 | 10,000 |
1993/06/17 | 580 | 590 | 572 | 590 | 20,000 |
1993/06/16 | 590 | 590 | 570 | 570 | 53,000 |
1993/06/15 | 628 | 628 | 600 | 600 | 20,000 |
1993/06/14 | 654 | 654 | 648 | 648 | 9,000 |
1993/06/11 | 652 | 658 | 650 | 658 | 29,000 |
1993/06/10 | 658 | 660 | 652 | 660 | 13,000 |
1993/06/08 | 688 | 692 | 670 | 670 | 28,000 |
1993/06/07 | 685 | 690 | 685 | 686 | 85,000 |
1993/06/04 | 688 | 690 | 680 | 685 | 94,000 |
1993/06/03 | 672 | 680 | 670 | 679 | 80,000 |
1993/06/02 | 688 | 690 | 662 | 662 | 175,000 |
1993/06/01 | 640 | 668 | 640 | 668 | 196,000 |
1993/05/31 | 646 | 649 | 630 | 630 | 38,000 |
1993/05/28 | 630 | 649 | 630 | 641 | 98,000 |
1993/05/27 | 629 | 629 | 620 | 625 | 13,000 |
1993/05/26 | 625 | 630 | 619 | 630 | 38,000 |
1993/05/25 | 625 | 625 | 611 | 625 | 47,000 |
1993/05/24 | 625 | 625 | 611 | 625 | 61,000 |
1993/05/21 | 585 | 630 | 580 | 630 | 117,000 |
1993/05/20 | 595 | 595 | 584 | 585 | 19,000 |
1993/05/19 | 588 | 598 | 580 | 588 | 27,000 |
1993/05/18 | 600 | 600 | 580 | 580 | 29,000 |
1993/05/17 | 610 | 610 | 598 | 598 | 51,000 |
1993/05/14 | 589 | 611 | 585 | 610 | 149,000 |
1993/05/13 | 581 | 590 | 575 | 590 | 72,000 |
1993/05/12 | 565 | 599 | 561 | 561 | 207,000 |
1993/05/11 | 560 | 567 | 555 | 555 | 115,000 |
1993/05/10 | 550 | 569 | 550 | 560 | 54,000 |
1993/05/07 | 535 | 550 | 535 | 549 | 14,000 |
1993/05/06 | 528 | 533 | 528 | 532 | 31,000 |
1993/04/30 | 524 | 525 | 517 | 521 | 42,000 |
1993/04/28 | 520 | 520 | 510 | 514 | 30,000 |
1993/04/27 | 500 | 510 | 500 | 510 | 19,000 |
1993/04/26 | 510 | 510 | 500 | 500 | 14,000 |
1993/04/23 | 500 | 500 | 500 | 500 | 5,000 |
1993/04/22 | 500 | 515 | 500 | 510 | 14,000 |
1993/04/21 | 508 | 509 | 503 | 503 | 12,000 |
1993/04/20 | 512 | 520 | 512 | 512 | 7,000 |
1993/04/19 | 530 | 530 | 520 | 522 | 18,000 |
1993/04/16 | 555 | 555 | 530 | 530 | 31,000 |
1993/04/15 | 515 | 555 | 515 | 551 | 91,000 |
1993/04/14 | 525 | 530 | 515 | 520 | 23,000 |
1993/04/13 | 516 | 525 | 510 | 520 | 74,000 |
1993/04/12 | 495 | 510 | 495 | 505 | 64,000 |
1993/04/09 | 495 | 495 | 480 | 487 | 48,000 |
1993/04/08 | 486 | 490 | 476 | 490 | 48,000 |
1993/04/07 | 476 | 482 | 476 | 481 | 25,000 |
1993/04/06 | 472 | 480 | 470 | 475 | 21,000 |
1993/04/05 | 481 | 481 | 470 | 470 | 24,000 |
1993/04/02 | 481 | 484 | 479 | 480 | 24,000 |
1993/04/01 | 467 | 480 | 465 | 480 | 11,000 |
1993/03/31 | 479 | 480 | 465 | 465 | 25,000 |
1993/03/30 | 472 | 472 | 465 | 466 | 27,000 |
1993/03/29 | 466 | 478 | 465 | 467 | 50,000 |
1993/03/26 | 435 | 456 | 430 | 456 | 109,000 |
1993/03/25 | 438 | 439 | 430 | 430 | 34,000 |
1993/03/24 | 438 | 438 | 438 | 438 | 6,000 |
1993/03/23 | 431 | 435 | 430 | 430 | 12,000 |
1993/03/22 | 430 | 431 | 430 | 430 | 11,000 |
1993/03/19 | 437 | 438 | 428 | 428 | 11,000 |
1993/03/18 | 431 | 445 | 431 | 442 | 24,000 |
1993/03/17 | 430 | 433 | 427 | 428 | 21,000 |
1993/03/16 | 427 | 432 | 420 | 425 | 32,000 |
1993/03/15 | 426 | 428 | 417 | 426 | 30,000 |
1993/03/12 | 430 | 437 | 428 | 434 | 30,000 |
1993/03/11 | 435 | 445 | 432 | 432 | 23,000 |
1993/03/10 | 415 | 435 | 415 | 430 | 343,000 |
1993/03/09 | 415 | 420 | 415 | 415 | 320,000 |
1993/03/08 | 400 | 418 | 400 | 418 | 15,000 |
1993/03/05 | 393 | 393 | 393 | 393 | 1,000 |
1993/03/04 | 392 | 392 | 392 | 392 | 6,000 |
1993/03/03 | 392 | 399 | 391 | 391 | 7,000 |
1993/03/02 | 393 | 393 | 390 | 391 | 9,000 |
1993/03/01 | 404 | 404 | 390 | 390 | 9,000 |
1993/02/26 | 420 | 420 | 403 | 403 | 8,000 |
1993/02/25 | 413 | 413 | 413 | 413 | 2,000 |
1993/02/23 | 424 | 424 | 418 | 418 | 5,000 |
1993/02/22 | 425 | 425 | 421 | 421 | 15,000 |
1993/02/19 | 413 | 420 | 410 | 420 | 8,000 |
1993/02/18 | 418 | 420 | 403 | 403 | 13,000 |
1993/02/17 | 399 | 410 | 399 | 410 | 28,000 |
1993/02/16 | 402 | 402 | 400 | 400 | 16,000 |
1993/02/15 | 400 | 405 | 400 | 405 | 6,000 |
1993/02/12 | 400 | 400 | 397 | 397 | 12,000 |
1993/02/10 | 400 | 400 | 400 | 400 | 13,000 |
1993/02/09 | 410 | 410 | 396 | 396 | 30,000 |
1993/02/05 | 410 | 410 | 396 | 400 | 18,000 |
1993/02/04 | 421 | 421 | 410 | 410 | 7,000 |
1993/02/03 | 405 | 420 | 405 | 420 | 19,000 |
1993/02/02 | 407 | 407 | 397 | 400 | 9,000 |
1993/01/29 | 410 | 410 | 407 | 407 | 3,000 |
1993/01/28 | 410 | 413 | 408 | 408 | 8,000 |
1993/01/27 | 405 | 406 | 405 | 406 | 2,000 |
1993/01/26 | 400 | 400 | 400 | 400 | 3,000 |
1993/01/25 | 391 | 391 | 390 | 390 | 8,000 |
1993/01/22 | 395 | 395 | 392 | 392 | 2,000 |
1993/01/21 | 385 | 390 | 377 | 390 | 16,000 |
1993/01/20 | 380 | 390 | 380 | 390 | 37,000 |
1993/01/19 | 390 | 390 | 373 | 380 | 26,000 |
1993/01/18 | 393 | 399 | 390 | 390 | 12,000 |
1993/01/14 | 398 | 398 | 392 | 392 | 13,000 |
1993/01/13 | 400 | 400 | 398 | 398 | 10,000 |
1993/01/12 | 406 | 406 | 399 | 400 | 42,000 |
1993/01/11 | 410 | 411 | 409 | 409 | 11,000 |
1993/01/08 | 420 | 420 | 410 | 410 | 8,000 |
1993/01/07 | 415 | 423 | 415 | 420 | 11,000 |
1993/01/06 | 430 | 430 | 420 | 420 | 7,000 |
1993/01/05 | 440 | 440 | 430 | 430 | 4,000 |