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
2001/12/28 70 70 70 70 28,000
2001/12/27 69 69 67 67 13,000
2001/12/26 68 70 64 68 66,000
2001/12/25 63 66 63 66 22,000
2001/12/21 65 65 63 64 39,000
2001/12/20 65 65 64 64 18,000
2001/12/19 68 68 65 67 46,000
2001/12/18 67 68 66 67 54,000
2001/12/17 69 70 69 70 32,000
2001/12/14 68 69 65 69 30,000
2001/12/13 69 69 63 63 35,000
2001/12/12 70 70 66 66 32,000
2001/12/11 70 70 63 66 16,000
2001/12/10 72 72 66 67 33,000
2001/12/07 68 68 67 67 31,000
2001/12/06 71 73 68 68 56,000
2001/12/05 76 78 70 70 62,000
2001/12/04 69 79 68 73 178,000
2001/12/03 67 69 67 68 64,000
2001/11/30 67 72 65 66 161,000
2001/11/29 67 70 62 67 303,000
2001/11/28 66 73 57 65 741,000
2001/11/27 90 90 85 86 27,000
2001/11/26 93 93 87 87 17,000
2001/11/22 80 83 77 83 36,000
2001/11/21 84 84 80 80 26,000
2001/11/20 84 85 82 84 23,000
2001/11/19 84 84 83 84 8,000
2001/11/16 83 83 83 83 12,000
2001/11/15 85 85 84 84 11,000
2001/11/14 85 85 85 85 6,000
2001/11/13 85 85 85 85 15,000
2001/11/09 89 89 85 85 26,000
2001/11/08 86 87 86 87 5,000
2001/11/07 88 88 87 87 32,000
2001/11/06 88 93 88 88 10,000
2001/11/05 88 88 86 86 17,000
2001/11/02 90 90 90 90 5,000
2001/11/01 94 94 93 93 3,000
2001/10/31 90 90 90 90 1,000
2001/10/30 94 97 94 96 25,000
2001/10/29 90 90 90 90 17,000
2001/10/26 89 90 89 90 30,000
2001/10/25 91 91 89 89 4,000
2001/10/23 90 90 90 90 4,000
2001/10/22 88 92 87 92 12,000
2001/10/19 88 91 88 88 17,000
2001/10/18 88 88 87 87 12,000
2001/10/17 89 89 88 88 23,000
2001/10/16 90 90 89 89 4,000
2001/10/15 90 90 90 90 6,000
2001/10/12 88 90 88 90 18,000
2001/10/11 89 89 89 89 10,000
2001/10/10 90 90 89 89 14,000
2001/10/09 92 92 89 89 16,000
2001/10/05 92 95 92 94 21,000
2001/10/04 90 92 90 92 33,000
2001/10/03 90 90 90 90 3,000
2001/10/02 90 90 90 90 6,000
2001/10/01 90 90 89 90 12,000
2001/09/28 92 92 88 88 13,000
2001/09/27 91 91 91 91 8,000
2001/09/26 92 92 90 90 17,000
2001/09/25 88 89 87 87 19,000
2001/09/21 88 88 86 87 16,000
2001/09/20 89 90 87 90 23,000
2001/09/19 89 90 85 90 104,000
2001/09/18 85 86 85 86 13,000
2001/09/17 88 90 87 88 30,000
2001/09/14 88 90 88 90 13,000
2001/09/13 82 88 82 88 11,000
2001/09/12 85 87 82 82 33,000
2001/09/11 88 91 88 91 8,000
2001/09/10 93 93 87 87 25,000
2001/09/07 93 95 91 95 9,000
2001/09/06 95 95 91 93 32,000
2001/09/05 95 96 95 95 27,000
2001/09/04 97 97 95 95 18,000
2001/09/03 98 98 96 97 28,000
2001/08/31 98 99 97 97 18,000
2001/08/30 101 101 98 98 10,000
2001/08/29 105 105 101 101 12,000
2001/08/28 105 105 103 103 20,000
2001/08/27 104 105 102 103 32,000
2001/08/24 100 101 97 97 33,000
2001/08/23 101 102 98 98 36,000
2001/08/22 97 102 96 101 39,000
2001/08/21 98 99 97 99 27,000
2001/08/20 99 99 98 98 17,000
2001/08/17 100 100 98 99 7,000
2001/08/16 98 100 98 100 30,000
2001/08/15 100 102 98 101 21,000
2001/08/14 97 102 96 100 21,000
2001/08/13 102 102 100 101 9,000
2001/08/10 102 102 95 102 51,000
2001/08/09 103 103 102 102 9,000
2001/08/08 105 105 104 104 3,000
2001/08/07 102 102 101 102 35,000
2001/08/06 102 102 101 102 17,000
2001/08/03 104 104 101 102 9,000
2001/08/02 101 104 101 102 23,000
2001/08/01 105 105 101 101 22,000
2001/07/31 102 102 100 101 5,000
2001/07/30 107 107 102 102 13,000
2001/07/27 110 110 103 107 13,000
2001/07/26 112 112 100 109 41,000
2001/07/25 98 105 98 99 34,000
2001/07/24 95 98 95 97 25,000
2001/07/23 102 102 100 100 31,000
2001/07/19 103 105 103 103 54,000
2001/07/18 113 113 102 103 57,000
2001/07/17 115 115 113 113 8,000
2001/07/16 114 114 112 113 15,000
2001/07/13 113 114 112 114 4,000
2001/07/12 111 114 110 112 19,000
2001/07/11 115 115 112 112 14,000
2001/07/10 121 121 113 113 9,000
2001/07/09 110 112 110 112 33,000
2001/07/06 116 117 111 115 87,000
2001/07/05 122 122 117 117 40,000
2001/07/04 128 128 116 120 73,000
2001/07/03 133 133 125 125 45,000
2001/07/02 139 139 128 130 90,000
2001/06/29 133 133 128 129 39,000
2001/06/28 132 135 128 128 76,000
2001/06/27 139 139 127 127 156,000
2001/06/26 131 142 131 138 364,000
2001/06/25 123 130 121 129 221,000
2001/06/22 118 120 116 120 48,000
2001/06/21 125 125 116 120 116,000
2001/06/20 119 120 115 118 29,000
2001/06/19 123 123 115 116 30,000
2001/06/18 120 123 116 123 74,000
2001/06/15 113 113 101 113 98,000
2001/06/14 118 118 116 116 18,000
2001/06/13 119 121 115 121 27,000
2001/06/12 124 124 119 119 34,000
2001/06/11 124 126 123 125 42,000
2001/06/08 125 126 124 126 66,000
2001/06/07 127 127 120 124 57,000
2001/06/06 119 128 119 127 98,000
2001/06/05 115 120 115 117 81,000
2001/06/04 113 115 112 115 45,000
2001/06/01 114 120 114 115 55,000
2001/05/31 117 123 112 113 62,000
2001/05/30 115 124 112 112 174,000
2001/05/29 140 140 128 130 109,000
2001/05/28 135 144 131 137 247,000
2001/05/25 137 139 128 134 279,000
2001/05/24 119 145 117 135 549,000
2001/05/23 118 118 105 115 127,000
2001/05/22 109 125 108 116 200,000
2001/05/21 98 102 98 101 48,000
2001/05/18 95 98 94 94 28,000
2001/05/17 98 98 96 96 31,000
2001/05/16 100 100 98 98 32,000
2001/05/15 100 102 100 100 23,000
2001/05/14 102 102 100 100 29,000
2001/05/11 104 104 103 103 4,000
2001/05/10 101 104 100 104 16,000
2001/05/09 104 104 100 103 49,000
2001/05/08 106 106 105 105 54,000
2001/05/07 107 110 106 106 41,000
2001/05/02 107 110 106 107 64,000
2001/05/01 109 109 103 103 66,000
2001/04/27 110 110 106 107 56,000
2001/04/26 109 110 106 110 128,000
2001/04/25 105 105 103 104 41,000
2001/04/24 106 106 100 102 47,000
2001/04/23 105 107 102 102 36,000
2001/04/20 103 105 103 103 11,000
2001/04/19 109 109 102 102 20,000
2001/04/18 109 109 103 109 43,000
2001/04/17 107 109 102 109 28,000
2001/04/16 102 108 102 102 30,000
2001/04/13 102 102 101 102 29,000
2001/04/12 100 103 100 101 32,000
2001/04/11 106 107 101 105 36,000
2001/04/10 103 107 100 107 38,000
2001/04/09 107 108 90 100 50,000
2001/04/06 113 118 104 106 251,000
2001/04/05 87 113 85 112 286,000
2001/04/04 85 86 84 85 26,000
2001/04/03 84 89 84 85 10,000
2001/04/02 88 88 84 84 11,000
2001/03/30 88 89 84 84 36,000
2001/03/29 87 88 85 85 36,000
2001/03/28 87 87 82 86 68,000
2001/03/27 90 90 80 85 103,000
2001/03/26 93 94 89 89 114,000
2001/03/23 84 88 83 88 46,000
2001/03/22 93 94 84 84 173,000
2001/03/21 76 88 76 88 221,000
2001/03/19 71 76 71 75 134,000
2001/03/16 67 71 67 71 39,000
2001/03/15 71 71 66 66 96,000
2001/03/14 71 71 70 70 59,000
2001/03/13 70 71 68 71 95,000
2001/03/12 70 71 70 70 61,000
2001/03/09 70 71 69 71 86,000
2001/03/08 70 71 70 70 79,000
2001/03/07 72 72 70 70 83,000
2001/03/06 73 73 71 73 38,000
2001/03/05 75 76 73 73 93,000
2001/03/02 76 76 75 75 100,000
2001/03/01 75 76 75 75 115,000
2001/02/28 77 78 76 76 186,000
2001/02/27 80 80 75 75 205,000
2001/02/26 79 79 73 75 428,000
2001/02/23 78 83 75 77 365,000
2001/02/22 75 79 74 76 279,000
2001/02/21 72 75 72 73 182,000
2001/02/20 72 73 72 72 84,000
2001/02/19 75 75 73 73 32,000
2001/02/16 75 76 73 73 68,000
2001/02/15 77 78 75 76 32,000
2001/02/14 76 78 76 78 23,000
2001/02/13 78 78 75 76 68,000
2001/02/09 78 78 76 76 106,000
2001/02/08 82 82 75 77 25,000
2001/02/07 81 81 79 80 20,000
2001/02/06 83 85 82 84 28,000
2001/02/05 85 85 81 82 45,000
2001/02/02 82 85 82 85 12,000
2001/02/01 82 82 81 82 19,000
2001/01/31 82 82 81 81 5,000
2001/01/30 86 86 80 81 42,000
2001/01/29 80 81 77 80 42,000
2001/01/26 80 80 78 79 33,000
2001/01/24 79 80 78 80 29,000
2001/01/23 78 79 78 79 22,000
2001/01/22 78 78 78 78 1,000
2001/01/19 78 78 78 78 1,000
2001/01/18 75 78 75 78 4,000
2001/01/16 77 79 75 79 8,000
2001/01/15 80 80 76 76 24,000
2001/01/12 77 79 73 79 6,000
2001/01/11 72 81 72 79 16,000
2001/01/10 80 80 76 76 22,000
2001/01/09 77 80 77 80 33,000
2001/01/05 80 80 76 76 13,000
2001/01/04 86 86 80 80 10,000

このページの先頭へ