日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/28 86 86 86 86 7,000
2000/12/27 89 89 81 81 14,000
2000/12/26 88 88 80 80 26,000
2000/12/25 80 81 80 80 9,000
2000/12/22 77 82 77 81 30,000
2000/12/21 78 78 70 77 69,000
2000/12/20 87 87 85 85 11,000
2000/12/19 87 90 87 90 8,000
2000/12/18 92 92 88 88 5,000
2000/12/15 93 93 85 85 59,000
2000/12/14 93 93 93 93 26,000
2000/12/13 95 95 93 93 25,000
2000/12/12 100 100 94 95 21,000
2000/12/11 102 107 100 100 85,000
2000/12/08 92 96 92 92 40,000
2000/12/07 93 93 92 92 36,000
2000/12/06 91 96 91 95 24,000
2000/12/05 95 95 94 95 16,000
2000/12/04 95 96 94 96 30,000
2000/12/01 99 99 94 99 8,000
2000/11/30 96 96 96 96 7,000
2000/11/29 96 96 95 96 11,000
2000/11/28 96 96 91 96 7,000
2000/11/27 96 98 96 97 13,000
2000/11/24 100 100 96 96 44,000
2000/11/22 90 90 90 90 8,000
2000/11/21 87 87 87 87 4,000
2000/11/20 88 90 85 85 14,000
2000/11/17 91 93 90 90 32,000
2000/11/16 93 93 91 91 6,000
2000/11/15 93 93 93 93 14,000
2000/11/14 91 91 91 91 1,000
2000/11/13 93 93 91 93 8,000
2000/11/10 94 95 93 93 5,000
2000/11/09 93 94 93 94 3,000
2000/11/07 91 94 91 93 16,000
2000/11/06 90 94 90 94 9,000
2000/11/02 95 95 90 90 19,000
2000/11/01 99 99 99 99 1,000
2000/10/31 92 92 90 90 4,000
2000/10/30 100 100 92 92 17,000
2000/10/27 99 99 95 95 17,000
2000/10/26 95 95 95 95 17,000
2000/10/25 95 96 95 96 2,000
2000/10/24 100 100 96 96 14,000
2000/10/23 100 100 97 97 4,000
2000/10/20 99 100 95 100 13,000
2000/10/19 86 94 86 91 26,000
2000/10/18 101 101 99 99 42,000
2000/10/17 101 101 100 100 41,000
2000/10/16 105 105 101 101 33,000
2000/10/13 105 106 105 105 16,000
2000/10/12 100 100 100 100 180,000
2000/10/11 101 101 100 100 12,000
2000/10/10 105 105 100 103 15,000
2000/10/06 105 105 103 105 14,000
2000/10/05 107 107 105 105 49,000
2000/10/04 109 109 106 107 12,000
2000/10/03 110 110 110 110 1,000
2000/10/02 114 114 113 113 3,000
2000/09/29 107 114 107 114 7,000
2000/09/28 110 110 105 105 11,000
2000/09/27 110 110 108 108 19,000
2000/09/26 107 114 107 114 11,000
2000/09/25 114 114 107 107 16,000
2000/09/22 106 115 106 115 6,000
2000/09/21 109 109 109 109 2,000
2000/09/20 109 113 109 109 6,000
2000/09/18 115 115 110 110 5,000
2000/09/14 107 111 105 111 23,000
2000/09/13 113 115 112 112 10,000
2000/09/12 113 113 110 113 5,000
2000/09/11 115 120 110 113 19,000
2000/09/08 105 115 105 115 7,000
2000/09/07 105 105 103 104 7,000
2000/09/06 105 105 105 105 6,000
2000/09/05 108 110 105 105 10,000
2000/09/04 111 111 107 107 21,000
2000/09/01 112 112 111 111 4,000
2000/08/31 108 111 108 111 11,000
2000/08/30 110 111 109 109 7,000
2000/08/29 106 106 106 106 1,000
2000/08/28 111 112 105 112 20,000
2000/08/25 111 113 110 113 9,000
2000/08/24 113 114 113 114 6,000
2000/08/23 113 113 113 113 5,000
2000/08/22 106 113 106 113 16,000
2000/08/21 105 107 105 107 6,000
2000/08/17 108 110 108 108 15,000
2000/08/16 112 112 110 110 7,000
2000/08/15 115 115 110 110 6,000
2000/08/14 110 110 110 110 1,000
2000/08/11 109 109 108 108 3,000
2000/08/09 105 105 105 105 1,000
2000/08/08 110 110 105 106 4,000
2000/08/07 113 113 110 110 21,000
2000/08/04 110 112 110 112 9,000
2000/08/03 111 115 111 115 30,000
2000/08/02 115 115 110 111 15,000
2000/08/01 114 114 106 110 6,000
2000/07/31 110 110 100 105 21,000
2000/07/28 115 115 110 112 25,000
2000/07/27 114 115 112 112 4,000
2000/07/26 119 119 119 119 7,000
2000/07/25 117 117 110 111 35,000
2000/07/24 117 118 117 117 16,000
2000/07/21 121 124 119 124 16,000
2000/07/19 122 122 113 121 16,000
2000/07/18 125 125 119 125 16,000
2000/07/17 128 128 128 128 6,000
2000/07/14 130 130 128 128 15,000
2000/07/13 130 137 128 130 51,000
2000/07/12 127 129 126 129 14,000
2000/07/11 128 130 128 129 17,000
2000/07/10 130 130 128 128 9,000
2000/07/07 131 131 127 130 12,000
2000/07/06 129 130 127 130 38,000
2000/07/05 130 133 128 128 41,000
2000/07/04 132 133 129 133 54,000
2000/07/03 134 135 132 132 54,000
2000/06/30 129 132 128 132 15,000
2000/06/29 135 135 126 130 75,000
2000/06/28 138 138 127 135 88,000
2000/06/27 143 143 135 137 76,000
2000/06/26 145 145 136 137 89,000
2000/06/23 125 135 125 132 143,000
2000/06/22 130 135 127 127 130,000
2000/06/21 124 127 121 127 126,000
2000/06/20 113 123 113 120 118,000
2000/06/19 115 119 110 110 90,000
2000/06/16 104 112 104 110 166,000
2000/06/15 103 104 103 103 58,000
2000/06/14 101 104 101 103 51,000
2000/06/13 100 103 100 102 34,000
2000/06/12 98 100 98 100 18,000
2000/06/09 100 100 98 98 74,000
2000/06/08 100 100 98 100 23,000
2000/06/07 100 100 99 100 22,000
2000/06/06 99 100 99 99 40,000
2000/06/05 114 114 98 98 23,000
2000/06/02 98 100 97 100 10,000
2000/06/01 100 103 98 98 33,000
2000/05/31 96 96 95 96 39,000
2000/05/30 96 99 95 95 17,000
2000/05/29 99 100 95 100 29,000
2000/05/26 100 100 95 99 14,000
2000/05/25 100 100 98 98 32,000
2000/05/24 98 100 97 98 17,000
2000/05/23 99 100 97 100 21,000
2000/05/22 102 102 99 99 32,000
2000/05/19 101 101 100 100 13,000
2000/05/18 101 101 101 101 1,000
2000/05/17 104 110 101 101 28,000
2000/05/16 115 115 105 105 39,000
2000/05/15 105 110 101 110 68,000
2000/05/12 98 102 98 100 60,000
2000/05/11 98 99 98 98 20,000
2000/05/10 95 98 95 98 16,000
2000/05/09 91 95 91 95 28,000
2000/05/08 102 102 101 101 15,000
2000/05/02 103 103 101 102 14,000
2000/05/01 105 105 102 103 14,000
2000/04/28 98 109 98 105 30,000
2000/04/27 100 100 98 98 10,000
2000/04/26 104 104 104 104 11,000
2000/04/25 101 103 100 103 34,000
2000/04/24 102 102 100 101 12,000
2000/04/21 108 109 103 103 14,000
2000/04/20 105 110 105 110 46,000
2000/04/19 110 110 105 105 32,000
2000/04/18 112 112 105 105 23,000
2000/04/17 108 108 101 102 9,000
2000/04/14 108 110 108 110 8,000
2000/04/13 112 112 108 108 3,000
2000/04/12 113 113 113 113 6,000
2000/04/11 111 112 108 108 10,000
2000/04/10 114 114 112 113 6,000
2000/04/07 120 120 113 113 22,000
2000/04/06 120 120 120 120 4,000
2000/04/05 129 129 120 120 26,000
2000/04/04 120 125 120 122 12,000
2000/04/03 130 130 120 120 22,000
2000/03/31 130 135 130 135 11,000
2000/03/30 126 126 120 126 26,000
2000/03/29 126 126 120 121 17,000
2000/03/28 140 140 130 135 135,000
2000/03/27 136 144 117 140 197,000
2000/03/24 106 106 105 106 13,000
2000/03/23 105 106 103 106 9,000
2000/03/22 102 105 102 102 11,000
2000/03/21 101 106 101 106 15,000
2000/03/17 103 106 102 106 23,000
2000/03/16 101 102 101 102 23,000
2000/03/15 105 105 102 102 18,000
2000/03/14 105 108 105 108 21,000
2000/03/13 102 110 102 109 12,000
2000/03/10 101 101 101 101 7,000
2000/03/09 101 106 101 103 28,000
2000/03/08 101 102 101 101 15,000
2000/03/07 105 106 104 106 10,000
2000/03/06 107 107 106 106 3,000
2000/03/03 110 110 106 106 6,000
2000/03/02 107 107 106 106 10,000
2000/03/01 107 108 107 107 14,000
2000/02/29 107 107 107 107 8,000
2000/02/28 123 123 106 106 20,000
2000/02/25 103 103 103 103 7,000
2000/02/24 103 105 102 102 22,000
2000/02/23 101 102 101 102 6,000
2000/02/22 101 114 101 114 12,000
2000/02/21 105 105 105 105 6,000
2000/02/18 111 111 100 100 41,000
2000/02/17 111 115 111 115 8,000
2000/02/16 111 112 110 111 25,000
2000/02/15 112 112 112 112 10,000
2000/02/14 112 112 112 112 14,000
2000/02/10 120 120 112 112 6,000
2000/02/09 113 113 112 112 16,000
2000/02/08 115 115 115 115 5,000
2000/02/07 120 120 113 120 27,000
2000/02/04 117 123 115 120 8,000
2000/02/03 115 115 115 115 9,000
2000/02/02 115 115 112 113 87,000
2000/02/01 115 115 112 112 7,000
2000/01/31 111 113 111 111 39,000
2000/01/28 111 111 109 111 79,000
2000/01/27 115 115 111 111 13,000
2000/01/26 116 116 111 115 30,000
2000/01/25 115 116 115 116 28,000
2000/01/24 119 120 115 120 28,000
2000/01/21 120 120 119 119 29,000
2000/01/20 120 120 119 120 54,000
2000/01/19 125 125 120 120 118,000
2000/01/18 126 129 120 126 66,000
2000/01/17 124 130 115 123 151,000
2000/01/14 104 110 101 110 179,000
2000/01/13 104 104 100 101 125,000
2000/01/12 104 105 100 104 43,000
2000/01/11 114 114 105 105 37,000
2000/01/07 110 111 109 109 27,000
2000/01/06 115 115 111 111 36,000
2000/01/05 121 121 118 118 28,000
2000/01/04 121 121 121 121 11,000

このページの先頭へ