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 |
---|---|---|---|---|---|
1998/12/30 | 103 | 103 | 102 | 102 | 4,000 |
1998/12/29 | 102 | 102 | 102 | 102 | 2,000 |
1998/12/28 | 114 | 114 | 99 | 105 | 10,000 |
1998/12/25 | 96 | 96 | 96 | 96 | 7,000 |
1998/12/24 | 95 | 95 | 95 | 95 | 3,000 |
1998/12/22 | 106 | 106 | 95 | 95 | 16,000 |
1998/12/21 | 105 | 109 | 101 | 101 | 13,000 |
1998/12/18 | 100 | 100 | 100 | 100 | 10,000 |
1998/12/17 | 98 | 100 | 98 | 100 | 7,000 |
1998/12/16 | 103 | 103 | 100 | 100 | 6,000 |
1998/12/15 | 103 | 103 | 100 | 103 | 9,000 |
1998/12/14 | 104 | 104 | 104 | 104 | 2,000 |
1998/12/11 | 103 | 103 | 102 | 102 | 5,000 |
1998/12/10 | 105 | 105 | 103 | 103 | 5,000 |
1998/12/09 | 110 | 110 | 101 | 101 | 6,000 |
1998/12/08 | 112 | 112 | 110 | 110 | 4,000 |
1998/12/07 | 115 | 115 | 110 | 112 | 25,000 |
1998/12/04 | 101 | 105 | 101 | 105 | 6,000 |
1998/12/03 | 116 | 116 | 116 | 116 | 2,000 |
1998/12/02 | 119 | 119 | 119 | 119 | 2,000 |
1998/12/01 | 115 | 119 | 110 | 116 | 22,000 |
1998/11/30 | 119 | 120 | 116 | 116 | 16,000 |
1998/11/27 | 114 | 114 | 110 | 114 | 18,000 |
1998/11/26 | 113 | 113 | 108 | 113 | 16,000 |
1998/11/25 | 110 | 112 | 108 | 108 | 27,000 |
1998/11/24 | 110 | 110 | 107 | 108 | 39,000 |
1998/11/20 | 105 | 105 | 100 | 103 | 88,000 |
1998/11/19 | 100 | 100 | 95 | 97 | 29,000 |
1998/11/18 | 93 | 100 | 91 | 100 | 35,000 |
1998/11/17 | 93 | 93 | 90 | 91 | 7,000 |
1998/11/16 | 90 | 95 | 88 | 93 | 28,000 |
1998/11/13 | 83 | 83 | 83 | 83 | 13,000 |
1998/11/12 | 83 | 83 | 82 | 82 | 30,000 |
1998/11/11 | 83 | 83 | 82 | 83 | 39,000 |
1998/11/10 | 83 | 83 | 83 | 83 | 16,000 |
1998/11/09 | 86 | 86 | 83 | 84 | 25,000 |
1998/11/06 | 85 | 85 | 81 | 82 | 36,000 |
1998/11/05 | 94 | 94 | 86 | 86 | 41,000 |
1998/11/04 | 93 | 94 | 93 | 94 | 16,000 |
1998/11/02 | 95 | 95 | 93 | 93 | 4,000 |
1998/10/30 | 97 | 97 | 96 | 96 | 6,000 |
1998/10/28 | 91 | 91 | 91 | 91 | 5,000 |
1998/10/27 | 90 | 90 | 90 | 90 | 3,000 |
1998/10/26 | 120 | 120 | 100 | 100 | 9,000 |
1998/10/23 | 94 | 94 | 90 | 90 | 2,000 |
1998/10/22 | 94 | 95 | 90 | 95 | 5,000 |
1998/10/21 | 90 | 90 | 86 | 86 | 3,000 |
1998/10/20 | 85 | 85 | 85 | 85 | 2,000 |
1998/10/19 | 85 | 90 | 85 | 89 | 5,000 |
1998/10/16 | 85 | 85 | 85 | 85 | 1,000 |
1998/10/15 | 85 | 85 | 85 | 85 | 3,000 |
1998/10/14 | 92 | 92 | 86 | 86 | 3,000 |
1998/10/12 | 98 | 100 | 83 | 83 | 17,000 |
1998/10/08 | 90 | 90 | 85 | 85 | 3,000 |
1998/10/07 | 100 | 100 | 98 | 98 | 17,000 |
1998/10/06 | 75 | 75 | 75 | 75 | 3,000 |
1998/10/05 | 89 | 89 | 89 | 89 | 2,000 |
1998/10/02 | 75 | 76 | 75 | 76 | 18,000 |
1998/10/01 | 80 | 81 | 75 | 75 | 18,000 |
1998/09/30 | 95 | 95 | 90 | 90 | 10,000 |
1998/09/29 | 95 | 95 | 90 | 90 | 13,000 |
1998/09/28 | 110 | 110 | 110 | 110 | 7,000 |
1998/09/25 | 95 | 95 | 95 | 95 | 1,000 |
1998/09/24 | 100 | 100 | 99 | 99 | 7,000 |
1998/09/22 | 106 | 106 | 105 | 105 | 7,000 |
1998/09/21 | 99 | 105 | 99 | 105 | 5,000 |
1998/09/18 | 99 | 99 | 99 | 99 | 7,000 |
1998/09/17 | 110 | 110 | 110 | 110 | 1,000 |
1998/09/16 | 107 | 107 | 107 | 107 | 1,000 |
1998/09/14 | 109 | 110 | 107 | 108 | 7,000 |
1998/09/11 | 110 | 110 | 110 | 110 | 1,000 |
1998/09/10 | 110 | 110 | 105 | 105 | 14,000 |
1998/09/08 | 110 | 110 | 110 | 110 | 4,000 |
1998/09/07 | 106 | 106 | 106 | 106 | 1,000 |
1998/09/04 | 105 | 105 | 105 | 105 | 6,000 |
1998/09/02 | 120 | 120 | 120 | 120 | 12,000 |
1998/09/01 | 110 | 110 | 105 | 110 | 8,000 |
1998/08/31 | 105 | 105 | 105 | 105 | 2,000 |
1998/08/28 | 110 | 110 | 109 | 110 | 6,000 |
1998/08/27 | 110 | 110 | 105 | 105 | 13,000 |
1998/08/26 | 125 | 125 | 125 | 125 | 5,000 |
1998/08/25 | 120 | 120 | 120 | 120 | 1,000 |
1998/08/24 | 113 | 113 | 113 | 113 | 3,000 |
1998/08/20 | 120 | 120 | 113 | 113 | 13,000 |
1998/08/19 | 110 | 116 | 110 | 116 | 4,000 |
1998/08/14 | 116 | 116 | 115 | 115 | 2,000 |
1998/08/13 | 115 | 116 | 110 | 116 | 27,000 |
1998/08/12 | 110 | 115 | 110 | 115 | 11,000 |
1998/08/11 | 115 | 115 | 115 | 115 | 12,000 |
1998/08/06 | 124 | 124 | 121 | 121 | 6,000 |
1998/08/05 | 125 | 125 | 125 | 125 | 11,000 |
1998/08/03 | 132 | 132 | 130 | 130 | 8,000 |
1998/07/31 | 140 | 140 | 132 | 132 | 4,000 |
1998/07/30 | 130 | 131 | 130 | 131 | 13,000 |
1998/07/29 | 141 | 141 | 131 | 135 | 7,000 |
1998/07/28 | 140 | 141 | 140 | 141 | 10,000 |
1998/07/27 | 149 | 149 | 140 | 140 | 7,000 |
1998/07/23 | 140 | 140 | 140 | 140 | 1,000 |
1998/07/22 | 149 | 149 | 140 | 140 | 6,000 |
1998/07/21 | 155 | 155 | 133 | 133 | 27,000 |
1998/07/17 | 135 | 135 | 131 | 131 | 4,000 |
1998/07/15 | 145 | 160 | 145 | 145 | 10,000 |
1998/07/14 | 135 | 135 | 130 | 130 | 5,000 |
1998/07/13 | 130 | 130 | 125 | 130 | 10,000 |
1998/07/10 | 136 | 136 | 134 | 134 | 13,000 |
1998/07/09 | 138 | 138 | 137 | 137 | 2,000 |
1998/07/08 | 146 | 146 | 137 | 137 | 3,000 |
1998/07/07 | 135 | 137 | 135 | 136 | 6,000 |
1998/07/06 | 147 | 147 | 147 | 147 | 1,000 |
1998/07/03 | 143 | 143 | 137 | 137 | 3,000 |
1998/07/02 | 134 | 140 | 134 | 137 | 12,000 |
1998/07/01 | 136 | 136 | 130 | 130 | 21,000 |
1998/06/30 | 131 | 131 | 131 | 131 | 2,000 |
1998/06/29 | 121 | 121 | 121 | 121 | 1,000 |
1998/06/26 | 140 | 140 | 135 | 135 | 7,000 |
1998/06/25 | 130 | 130 | 130 | 130 | 3,000 |
1998/06/24 | 121 | 121 | 121 | 121 | 7,000 |
1998/06/23 | 121 | 121 | 121 | 121 | 2,000 |
1998/06/19 | 130 | 130 | 121 | 124 | 4,000 |
1998/06/18 | 125 | 130 | 125 | 128 | 11,000 |
1998/06/16 | 122 | 122 | 121 | 122 | 7,000 |
1998/06/15 | 140 | 140 | 120 | 120 | 15,000 |
1998/06/12 | 140 | 140 | 140 | 140 | 1,000 |
1998/06/09 | 150 | 150 | 150 | 150 | 11,000 |
1998/06/08 | 150 | 150 | 150 | 150 | 6,000 |
1998/06/04 | 140 | 140 | 132 | 137 | 4,000 |
1998/06/01 | 145 | 145 | 135 | 135 | 4,000 |
1998/05/28 | 140 | 140 | 140 | 140 | 1,000 |
1998/05/27 | 142 | 143 | 142 | 142 | 5,000 |
1998/05/26 | 140 | 140 | 133 | 133 | 7,000 |
1998/05/22 | 135 | 135 | 133 | 133 | 5,000 |
1998/05/21 | 135 | 138 | 134 | 134 | 4,000 |
1998/05/20 | 130 | 131 | 130 | 131 | 11,000 |
1998/05/18 | 131 | 131 | 131 | 131 | 1,000 |
1998/05/15 | 150 | 150 | 120 | 130 | 18,000 |
1998/05/13 | 150 | 150 | 150 | 150 | 5,000 |
1998/05/12 | 169 | 169 | 160 | 160 | 2,000 |
1998/05/11 | 140 | 170 | 140 | 170 | 2,000 |
1998/05/07 | 150 | 150 | 150 | 150 | 1,000 |
1998/05/06 | 172 | 172 | 158 | 158 | 2,000 |
1998/04/28 | 162 | 162 | 162 | 162 | 1,000 |
1998/04/27 | 164 | 170 | 164 | 170 | 6,000 |
1998/04/21 | 169 | 169 | 169 | 169 | 5,000 |
1998/04/20 | 158 | 158 | 158 | 158 | 1,000 |
1998/04/16 | 175 | 175 | 175 | 175 | 1,000 |
1998/04/13 | 184 | 184 | 184 | 184 | 1,000 |
1998/04/10 | 180 | 180 | 179 | 179 | 4,000 |
1998/04/09 | 175 | 180 | 175 | 180 | 3,000 |
1998/04/08 | 158 | 175 | 158 | 175 | 11,000 |
1998/04/07 | 160 | 160 | 155 | 155 | 12,000 |
1998/04/06 | 160 | 160 | 160 | 160 | 3,000 |
1998/04/03 | 155 | 155 | 155 | 155 | 2,000 |
1998/04/02 | 160 | 160 | 160 | 160 | 12,000 |
1998/04/01 | 184 | 184 | 160 | 160 | 2,000 |
1998/03/31 | 180 | 180 | 178 | 178 | 5,000 |
1998/03/30 | 178 | 190 | 178 | 190 | 9,000 |
1998/03/27 | 199 | 199 | 195 | 198 | 6,000 |
1998/03/26 | 192 | 199 | 192 | 199 | 6,000 |
1998/03/25 | 185 | 185 | 180 | 180 | 13,000 |
1998/03/24 | 190 | 190 | 185 | 185 | 22,000 |
1998/03/23 | 190 | 190 | 190 | 190 | 6,000 |
1998/03/20 | 191 | 194 | 191 | 194 | 3,000 |
1998/03/19 | 210 | 210 | 205 | 205 | 5,000 |
1998/03/18 | 200 | 200 | 185 | 185 | 3,000 |
1998/03/17 | 201 | 204 | 201 | 204 | 5,000 |
1998/03/16 | 214 | 214 | 214 | 214 | 6,000 |
1998/03/13 | 205 | 205 | 205 | 205 | 11,000 |
1998/03/12 | 209 | 209 | 205 | 205 | 2,000 |
1998/03/11 | 210 | 210 | 210 | 210 | 3,000 |
1998/03/10 | 201 | 201 | 200 | 200 | 9,000 |
1998/03/09 | 238 | 239 | 215 | 229 | 24,000 |
1998/03/06 | 218 | 228 | 198 | 228 | 29,000 |
1998/03/05 | 248 | 248 | 210 | 218 | 92,000 |
1998/03/04 | 225 | 250 | 225 | 250 | 236,000 |
1998/03/03 | 180 | 185 | 160 | 185 | 182,000 |
1998/03/02 | 175 | 180 | 175 | 180 | 12,000 |
1998/02/27 | 175 | 175 | 171 | 171 | 13,000 |
1998/02/26 | 170 | 170 | 170 | 170 | 8,000 |
1998/02/25 | 150 | 160 | 150 | 160 | 2,000 |
1998/02/24 | 169 | 170 | 160 | 160 | 10,000 |
1998/02/23 | 175 | 175 | 160 | 160 | 3,000 |
1998/02/20 | 160 | 160 | 160 | 160 | 1,000 |
1998/02/19 | 160 | 160 | 160 | 160 | 2,000 |
1998/02/18 | 160 | 165 | 160 | 165 | 4,000 |
1998/02/17 | 160 | 160 | 160 | 160 | 6,000 |
1998/02/16 | 166 | 166 | 165 | 165 | 21,000 |
1998/02/13 | 170 | 170 | 165 | 168 | 22,000 |
1998/02/12 | 160 | 165 | 160 | 160 | 37,000 |
1998/02/10 | 158 | 163 | 158 | 160 | 11,000 |
1998/02/09 | 151 | 166 | 151 | 163 | 19,000 |
1998/02/06 | 150 | 150 | 140 | 150 | 25,000 |
1998/02/05 | 155 | 158 | 148 | 153 | 15,000 |
1998/02/04 | 159 | 159 | 155 | 155 | 2,000 |
1998/02/03 | 160 | 160 | 160 | 160 | 1,000 |
1998/02/02 | 160 | 160 | 160 | 160 | 3,000 |
1998/01/30 | 175 | 175 | 160 | 160 | 5,000 |
1998/01/29 | 185 | 185 | 173 | 173 | 7,000 |
1998/01/28 | 180 | 187 | 175 | 175 | 29,000 |
1998/01/27 | 182 | 182 | 175 | 176 | 19,000 |
1998/01/26 | 187 | 187 | 187 | 187 | 46,000 |
1998/01/23 | 141 | 141 | 136 | 137 | 11,000 |
1998/01/22 | 149 | 149 | 141 | 141 | 6,000 |
1998/01/21 | 140 | 150 | 140 | 150 | 15,000 |
1998/01/20 | 148 | 148 | 135 | 135 | 4,000 |
1998/01/19 | 135 | 150 | 135 | 150 | 8,000 |
1998/01/16 | 126 | 145 | 125 | 145 | 11,000 |
1998/01/12 | 121 | 126 | 121 | 123 | 9,000 |
1998/01/08 | 140 | 140 | 140 | 140 | 10,000 |
1998/01/07 | 149 | 149 | 140 | 140 | 19,000 |
1998/01/06 | 136 | 145 | 130 | 145 | 25,000 |
1998/01/05 | 122 | 130 | 122 | 130 | 11,000 |