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 |
---|---|---|---|---|---|
1997/12/30 | 120 | 120 | 116 | 116 | 11,000 |
1997/12/29 | 111 | 129 | 106 | 129 | 14,000 |
1997/12/26 | 165 | 170 | 120 | 120 | 238,000 |
1997/12/25 | 150 | 170 | 140 | 170 | 86,000 |
1997/12/24 | 149 | 170 | 145 | 160 | 199,000 |
1997/12/22 | 129 | 150 | 125 | 150 | 73,000 |
1997/12/19 | 130 | 135 | 120 | 127 | 59,000 |
1997/12/18 | 120 | 140 | 118 | 135 | 66,000 |
1997/12/17 | 100 | 115 | 100 | 110 | 13,000 |
1997/12/16 | 100 | 100 | 100 | 100 | 2,000 |
1997/12/15 | 97 | 100 | 97 | 100 | 11,000 |
1997/12/12 | 101 | 108 | 101 | 103 | 9,000 |
1997/12/11 | 100 | 100 | 100 | 100 | 10,000 |
1997/12/10 | 105 | 105 | 100 | 100 | 10,000 |
1997/12/09 | 103 | 117 | 103 | 117 | 7,000 |
1997/12/08 | 119 | 120 | 118 | 118 | 27,000 |
1997/12/05 | 104 | 104 | 100 | 100 | 6,000 |
1997/12/03 | 104 | 105 | 104 | 105 | 8,000 |
1997/12/02 | 105 | 105 | 100 | 104 | 9,000 |
1997/12/01 | 105 | 105 | 105 | 105 | 1,000 |
1997/11/28 | 101 | 105 | 95 | 105 | 35,000 |
1997/11/27 | 105 | 105 | 105 | 105 | 8,000 |
1997/11/26 | 115 | 115 | 106 | 106 | 19,000 |
1997/11/25 | 105 | 105 | 105 | 105 | 2,000 |
1997/11/21 | 111 | 111 | 109 | 109 | 7,000 |
1997/11/19 | 110 | 120 | 110 | 120 | 4,000 |
1997/11/18 | 123 | 123 | 120 | 120 | 5,000 |
1997/11/17 | 111 | 124 | 111 | 124 | 7,000 |
1997/11/14 | 120 | 120 | 111 | 111 | 4,000 |
1997/11/13 | 111 | 111 | 111 | 111 | 6,000 |
1997/11/12 | 120 | 120 | 111 | 111 | 5,000 |
1997/11/07 | 111 | 111 | 111 | 111 | 5,000 |
1997/11/06 | 130 | 130 | 125 | 125 | 15,000 |
1997/11/05 | 130 | 130 | 130 | 130 | 2,000 |
1997/11/04 | 140 | 142 | 135 | 135 | 9,000 |
1997/10/31 | 130 | 140 | 130 | 140 | 5,000 |
1997/10/30 | 130 | 130 | 130 | 130 | 6,000 |
1997/10/29 | 123 | 126 | 123 | 126 | 4,000 |
1997/10/28 | 125 | 125 | 120 | 120 | 7,000 |
1997/10/27 | 139 | 139 | 139 | 139 | 8,000 |
1997/10/23 | 127 | 130 | 125 | 125 | 16,000 |
1997/10/22 | 128 | 136 | 125 | 125 | 13,000 |
1997/10/21 | 122 | 129 | 118 | 129 | 57,000 |
1997/10/20 | 116 | 116 | 116 | 116 | 8,000 |
1997/10/17 | 115 | 118 | 115 | 116 | 13,000 |
1997/10/16 | 110 | 110 | 110 | 110 | 24,000 |
1997/10/15 | 110 | 110 | 110 | 110 | 13,000 |
1997/10/13 | 110 | 110 | 110 | 110 | 4,000 |
1997/10/09 | 110 | 110 | 110 | 110 | 17,000 |
1997/10/08 | 110 | 110 | 110 | 110 | 7,000 |
1997/10/07 | 110 | 110 | 110 | 110 | 7,000 |
1997/10/06 | 110 | 110 | 110 | 110 | 6,000 |
1997/10/03 | 120 | 120 | 120 | 120 | 8,000 |
1997/10/02 | 120 | 120 | 120 | 120 | 7,000 |
1997/09/30 | 117 | 122 | 116 | 116 | 16,000 |
1997/09/29 | 122 | 122 | 122 | 122 | 3,000 |
1997/09/26 | 137 | 137 | 137 | 137 | 7,000 |
1997/09/25 | 126 | 126 | 121 | 122 | 8,000 |
1997/09/24 | 125 | 126 | 120 | 126 | 10,000 |
1997/09/19 | 160 | 160 | 158 | 158 | 4,000 |
1997/09/16 | 169 | 169 | 169 | 169 | 1,000 |
1997/09/10 | 173 | 173 | 170 | 170 | 4,000 |
1997/09/08 | 175 | 175 | 170 | 170 | 18,000 |
1997/09/05 | 180 | 180 | 175 | 175 | 13,000 |
1997/09/04 | 182 | 186 | 180 | 180 | 9,000 |
1997/09/03 | 185 | 185 | 183 | 185 | 3,000 |
1997/09/02 | 201 | 201 | 180 | 180 | 46,000 |
1997/09/01 | 201 | 201 | 201 | 201 | 5,000 |
1997/08/28 | 196 | 196 | 196 | 196 | 3,000 |
1997/08/27 | 195 | 195 | 195 | 195 | 7,000 |
1997/08/26 | 195 | 195 | 195 | 195 | 6,000 |
1997/08/22 | 172 | 172 | 171 | 171 | 2,000 |
1997/08/21 | 175 | 175 | 170 | 170 | 3,000 |
1997/08/20 | 185 | 185 | 170 | 170 | 22,000 |
1997/08/19 | 189 | 189 | 185 | 185 | 2,000 |
1997/08/18 | 180 | 180 | 180 | 180 | 7,000 |
1997/08/15 | 185 | 185 | 185 | 185 | 2,000 |
1997/08/14 | 190 | 190 | 185 | 185 | 3,000 |
1997/08/12 | 185 | 185 | 185 | 185 | 1,000 |
1997/08/11 | 180 | 180 | 170 | 170 | 12,000 |
1997/08/08 | 179 | 179 | 171 | 171 | 3,000 |
1997/08/07 | 180 | 180 | 180 | 180 | 3,000 |
1997/08/06 | 180 | 180 | 180 | 180 | 2,000 |
1997/08/04 | 200 | 200 | 200 | 200 | 9,000 |
1997/08/01 | 200 | 200 | 200 | 200 | 2,000 |
1997/07/31 | 199 | 200 | 198 | 198 | 5,000 |
1997/07/30 | 200 | 200 | 200 | 200 | 6,000 |
1997/07/28 | 213 | 215 | 210 | 210 | 13,000 |
1997/07/25 | 200 | 200 | 196 | 196 | 2,000 |
1997/07/24 | 193 | 193 | 193 | 193 | 1,000 |
1997/07/23 | 213 | 213 | 213 | 213 | 3,000 |
1997/07/18 | 213 | 213 | 213 | 213 | 1,000 |
1997/07/17 | 213 | 213 | 213 | 213 | 1,000 |
1997/07/16 | 214 | 215 | 214 | 215 | 4,000 |
1997/07/15 | 215 | 215 | 215 | 215 | 1,000 |
1997/07/14 | 215 | 215 | 215 | 215 | 1,000 |
1997/07/10 | 225 | 228 | 225 | 228 | 4,000 |
1997/07/09 | 216 | 216 | 216 | 216 | 3,000 |
1997/07/08 | 221 | 221 | 221 | 221 | 5,000 |
1997/07/07 | 225 | 229 | 220 | 220 | 9,000 |
1997/07/04 | 225 | 230 | 225 | 230 | 8,000 |
1997/07/03 | 225 | 225 | 225 | 225 | 2,000 |
1997/07/02 | 230 | 230 | 229 | 229 | 3,000 |
1997/07/01 | 230 | 230 | 230 | 230 | 1,000 |
1997/06/30 | 225 | 230 | 225 | 230 | 4,000 |
1997/06/26 | 230 | 230 | 220 | 220 | 12,000 |
1997/06/24 | 221 | 221 | 210 | 217 | 21,000 |
1997/06/23 | 240 | 240 | 220 | 220 | 19,000 |
1997/06/20 | 240 | 240 | 237 | 240 | 11,000 |
1997/06/19 | 231 | 236 | 231 | 235 | 11,000 |
1997/06/18 | 236 | 236 | 235 | 236 | 4,000 |
1997/06/17 | 235 | 235 | 235 | 235 | 1,000 |
1997/06/16 | 239 | 239 | 235 | 235 | 6,000 |
1997/06/13 | 239 | 239 | 239 | 239 | 4,000 |
1997/06/12 | 236 | 239 | 236 | 239 | 7,000 |
1997/06/10 | 234 | 235 | 234 | 235 | 6,000 |
1997/06/09 | 235 | 235 | 235 | 235 | 5,000 |
1997/06/06 | 235 | 235 | 233 | 235 | 19,000 |
1997/06/05 | 240 | 240 | 233 | 233 | 5,000 |
1997/06/04 | 234 | 241 | 234 | 241 | 5,000 |
1997/06/03 | 241 | 241 | 241 | 241 | 9,000 |
1997/06/02 | 254 | 254 | 246 | 249 | 20,000 |
1997/05/30 | 231 | 258 | 229 | 255 | 45,000 |
1997/05/29 | 226 | 229 | 225 | 228 | 10,000 |
1997/05/28 | 215 | 230 | 215 | 221 | 23,000 |
1997/05/27 | 210 | 210 | 208 | 208 | 5,000 |
1997/05/26 | 215 | 215 | 207 | 207 | 8,000 |
1997/05/23 | 206 | 206 | 206 | 206 | 1,000 |
1997/05/22 | 215 | 215 | 206 | 206 | 3,000 |
1997/05/21 | 205 | 205 | 205 | 205 | 15,000 |
1997/05/20 | 206 | 206 | 206 | 206 | 1,000 |
1997/05/16 | 203 | 203 | 203 | 203 | 1,000 |
1997/05/15 | 205 | 205 | 201 | 201 | 9,000 |
1997/05/14 | 201 | 210 | 201 | 210 | 9,000 |
1997/05/12 | 200 | 205 | 200 | 200 | 5,000 |
1997/05/09 | 213 | 213 | 205 | 205 | 6,000 |
1997/05/08 | 215 | 218 | 215 | 215 | 12,000 |
1997/05/07 | 215 | 225 | 215 | 225 | 9,000 |
1997/05/06 | 209 | 215 | 209 | 215 | 4,000 |
1997/05/02 | 200 | 209 | 200 | 207 | 14,000 |
1997/05/01 | 200 | 204 | 200 | 200 | 20,000 |
1997/04/30 | 190 | 200 | 190 | 200 | 8,000 |
1997/04/28 | 200 | 200 | 199 | 200 | 16,000 |
1997/04/25 | 201 | 201 | 200 | 200 | 10,000 |
1997/04/24 | 202 | 212 | 202 | 205 | 16,000 |
1997/04/23 | 210 | 210 | 202 | 202 | 19,000 |
1997/04/22 | 193 | 210 | 193 | 209 | 20,000 |
1997/04/21 | 189 | 199 | 189 | 192 | 53,000 |
1997/04/18 | 184 | 187 | 184 | 187 | 32,000 |
1997/04/17 | 178 | 182 | 178 | 182 | 31,000 |
1997/04/16 | 180 | 184 | 176 | 176 | 65,000 |
1997/04/15 | 170 | 175 | 170 | 175 | 9,000 |
1997/04/14 | 170 | 170 | 170 | 170 | 9,000 |
1997/04/11 | 165 | 165 | 165 | 165 | 6,000 |
1997/04/10 | 167 | 167 | 159 | 165 | 16,000 |
1997/04/09 | 168 | 168 | 168 | 168 | 5,000 |
1997/04/08 | 193 | 193 | 181 | 181 | 12,000 |
1997/04/07 | 194 | 194 | 194 | 194 | 8,000 |
1997/04/03 | 194 | 194 | 194 | 194 | 3,000 |
1997/04/02 | 194 | 194 | 194 | 194 | 7,000 |
1997/04/01 | 194 | 194 | 193 | 193 | 7,000 |
1997/03/31 | 197 | 197 | 194 | 194 | 3,000 |
1997/03/27 | 200 | 200 | 200 | 200 | 2,000 |
1997/03/26 | 207 | 207 | 205 | 205 | 12,000 |
1997/03/25 | 220 | 220 | 210 | 210 | 14,000 |
1997/03/24 | 210 | 215 | 210 | 215 | 11,000 |
1997/03/21 | 212 | 212 | 210 | 210 | 3,000 |
1997/03/19 | 220 | 220 | 220 | 220 | 2,000 |
1997/03/18 | 221 | 221 | 221 | 221 | 13,000 |
1997/03/17 | 221 | 221 | 221 | 221 | 15,000 |
1997/03/13 | 220 | 220 | 220 | 220 | 1,000 |
1997/03/12 | 220 | 220 | 220 | 220 | 1,000 |
1997/03/11 | 210 | 220 | 210 | 220 | 13,000 |
1997/03/10 | 223 | 223 | 220 | 220 | 5,000 |
1997/03/07 | 220 | 220 | 220 | 220 | 8,000 |
1997/03/06 | 245 | 245 | 240 | 240 | 8,000 |
1997/03/04 | 250 | 250 | 245 | 245 | 3,000 |
1997/02/28 | 262 | 262 | 250 | 250 | 19,000 |
1997/02/27 | 260 | 260 | 260 | 260 | 1,000 |
1997/02/25 | 251 | 251 | 251 | 251 | 1,000 |
1997/02/24 | 250 | 250 | 250 | 250 | 11,000 |
1997/02/21 | 250 | 250 | 246 | 246 | 10,000 |
1997/02/20 | 245 | 247 | 245 | 247 | 21,000 |
1997/02/19 | 245 | 247 | 242 | 242 | 14,000 |
1997/02/18 | 241 | 246 | 241 | 245 | 16,000 |
1997/02/17 | 253 | 253 | 240 | 240 | 38,000 |
1997/02/14 | 253 | 253 | 253 | 253 | 2,000 |
1997/02/13 | 251 | 251 | 251 | 251 | 1,000 |
1997/02/12 | 250 | 251 | 250 | 251 | 3,000 |
1997/02/10 | 252 | 252 | 251 | 251 | 2,000 |
1997/02/07 | 252 | 252 | 252 | 252 | 1,000 |
1997/02/06 | 252 | 275 | 250 | 275 | 15,000 |
1997/02/05 | 252 | 252 | 251 | 251 | 2,000 |
1997/02/04 | 251 | 251 | 251 | 251 | 4,000 |
1997/02/03 | 251 | 251 | 250 | 250 | 5,000 |
1997/01/31 | 265 | 265 | 265 | 265 | 1,000 |
1997/01/30 | 265 | 265 | 255 | 255 | 5,000 |
1997/01/27 | 280 | 280 | 280 | 280 | 4,000 |
1997/01/24 | 284 | 284 | 284 | 284 | 1,000 |
1997/01/23 | 285 | 285 | 285 | 285 | 10,000 |
1997/01/21 | 256 | 256 | 255 | 255 | 3,000 |
1997/01/20 | 256 | 256 | 256 | 256 | 1,000 |
1997/01/13 | 251 | 251 | 250 | 250 | 9,000 |
1997/01/10 | 256 | 256 | 251 | 251 | 5,000 |
1997/01/09 | 251 | 251 | 251 | 251 | 1,000 |
1997/01/08 | 260 | 260 | 260 | 260 | 9,000 |
1997/01/07 | 275 | 275 | 270 | 270 | 14,000 |