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
2002/12/30 76 76 74 75 44,000
2002/12/27 74 74 73 73 34,000
2002/12/26 74 74 70 72 45,000
2002/12/25 74 75 70 73 81,000
2002/12/24 73 75 73 73 107,000
2002/12/20 72 73 71 71 51,000
2002/12/19 71 74 71 71 14,000
2002/12/18 75 75 70 75 50,000
2002/12/17 76 76 72 75 26,000
2002/12/16 76 76 71 74 55,000
2002/12/13 76 76 72 75 49,000
2002/12/12 74 74 71 74 65,000
2002/12/11 76 76 73 74 41,000
2002/12/10 77 77 73 75 45,000
2002/12/09 78 78 73 75 49,000
2002/12/06 76 76 70 76 78,000
2002/12/05 78 78 76 77 22,000
2002/12/04 77 80 76 78 29,000
2002/12/03 77 79 77 78 25,000
2002/12/02 77 79 76 76 60,000
2002/11/29 76 80 76 77 35,000
2002/11/28 78 81 78 80 96,000
2002/11/27 82 82 76 77 81,000
2002/11/26 83 85 79 80 80,000
2002/11/25 77 82 76 77 70,000
2002/11/22 75 78 74 77 18,000
2002/11/21 75 75 72 75 27,000
2002/11/20 65 69 65 67 38,000
2002/11/19 75 75 68 70 86,000
2002/11/18 78 78 75 75 64,000
2002/11/15 79 79 76 76 63,000
2002/11/14 83 87 79 79 172,000
2002/11/13 76 83 76 83 45,000
2002/11/12 80 80 75 76 85,000
2002/11/11 81 81 79 81 48,000
2002/11/08 82 82 80 81 59,000
2002/11/07 84 84 82 84 21,000
2002/11/06 82 84 82 82 34,000
2002/11/05 83 83 81 82 36,000
2002/11/01 79 82 79 81 49,000
2002/10/31 83 85 80 83 95,000
2002/10/30 85 85 82 82 33,000
2002/10/29 86 86 82 82 50,000
2002/10/28 86 86 83 84 51,000
2002/10/25 84 84 83 83 34,000
2002/10/24 86 86 83 83 40,000
2002/10/23 85 88 84 87 54,000
2002/10/22 89 91 86 86 67,000
2002/10/21 86 88 84 88 125,000
2002/10/18 88 88 85 86 41,000
2002/10/17 88 89 85 87 49,000
2002/10/16 93 93 87 87 61,000
2002/10/15 87 89 86 88 69,000
2002/10/11 83 88 83 85 78,000
2002/10/10 85 86 79 82 243,000
2002/10/09 87 90 86 89 91,000
2002/10/08 85 91 85 87 156,000
2002/10/07 93 95 88 90 153,000
2002/10/04 90 97 88 97 135,000
2002/10/03 100 100 85 93 331,000
2002/10/02 115 118 102 102 1,107,000
2002/10/01 91 113 90 113 802,000
2002/09/30 93 94 91 92 75,000
2002/09/27 96 97 91 93 211,000
2002/09/26 86 96 85 93 229,000
2002/09/25 83 85 83 85 58,000
2002/09/24 84 85 83 83 89,000
2002/09/20 84 87 83 83 137,000
2002/09/19 84 89 84 87 125,000
2002/09/18 85 87 82 82 92,000
2002/09/17 85 87 84 85 101,000
2002/09/13 87 89 84 85 132,000
2002/09/12 91 91 85 87 104,000
2002/09/11 92 92 89 89 44,000
2002/09/10 91 92 89 91 71,000
2002/09/09 86 95 85 92 88,000
2002/09/06 87 87 85 87 57,000
2002/09/05 85 90 85 89 109,000
2002/09/04 86 88 82 82 168,000
2002/09/03 91 94 86 90 224,000
2002/09/02 100 100 90 92 169,000
2002/08/30 100 102 96 99 271,000
2002/08/29 105 105 100 101 139,000
2002/08/28 104 107 103 105 126,000
2002/08/27 105 105 102 104 70,000
2002/08/26 106 108 103 104 146,000
2002/08/23 106 109 106 107 126,000
2002/08/22 120 120 105 108 450,000
2002/08/21 103 118 100 118 766,000
2002/08/20 103 105 103 103 101,000
2002/08/19 107 107 102 106 131,000
2002/08/16 110 113 107 108 130,000
2002/08/15 108 115 103 108 484,000
2002/08/14 109 109 102 104 232,000
2002/08/13 109 114 106 108 329,000
2002/08/12 120 122 109 114 363,000
2002/08/09 116 125 110 120 973,000
2002/08/08 117 123 113 116 1,143,000
2002/08/07 103 118 103 118 1,229,000
2002/08/06 102 114 97 99 1,097,000
2002/08/05 101 105 95 99 873,000
2002/08/02 116 118 106 108 610,000
2002/08/01 132 134 116 120 938,000
2002/07/31 135 143 128 131 1,573,000
2002/07/30 130 155 126 130 3,515,000
2002/07/29 132 134 118 123 1,322,000
2002/07/26 124 143 116 122 801,000
2002/07/25 154 159 121 127 2,034,000
2002/07/24 180 211 136 144 3,518,000
2002/07/23 150 194 149 173 4,595,000
2002/07/22 127 144 122 144 1,331,000
2002/07/19 128 134 123 130 1,059,000
2002/07/18 115 128 113 127 948,000
2002/07/17 115 115 106 112 272,000
2002/07/16 117 119 112 113 383,000
2002/07/15 121 125 115 119 905,000
2002/07/12 110 117 107 116 708,000
2002/07/11 103 111 101 106 333,000
2002/07/10 112 117 107 107 581,000
2002/07/09 97 117 97 117 1,393,000
2002/07/08 96 105 95 99 747,000
2002/07/05 82 90 81 89 166,000
2002/07/04 80 81 78 80 29,000
2002/07/03 79 79 78 78 10,000
2002/07/02 80 80 78 78 36,000
2002/07/01 78 80 78 78 19,000
2002/06/28 81 81 79 80 11,000
2002/06/27 79 79 77 77 11,000
2002/06/26 82 82 76 76 41,000
2002/06/25 77 80 77 78 21,000
2002/06/24 82 82 77 80 13,000
2002/06/21 81 84 79 81 33,000
2002/06/20 79 84 75 84 51,000
2002/06/19 79 84 79 79 65,000
2002/06/18 84 84 77 82 59,000
2002/06/17 86 90 82 82 106,000
2002/06/14 82 89 81 84 168,000
2002/06/13 95 95 86 86 231,000
2002/06/12 77 98 70 96 791,000
2002/06/11 77 78 77 78 7,000
2002/06/10 78 78 77 77 13,000
2002/06/07 80 80 77 80 29,000
2002/06/06 80 81 79 81 27,000
2002/06/05 80 80 78 80 36,000
2002/06/04 80 81 77 81 40,000
2002/06/03 78 80 78 80 52,000
2002/05/31 79 79 77 78 26,000
2002/05/30 80 80 77 79 35,000
2002/05/29 85 85 80 80 151,000
2002/05/28 85 85 80 83 144,000
2002/05/27 77 84 75 82 51,000
2002/05/24 82 82 76 79 82,000
2002/05/23 80 88 80 82 264,000
2002/05/22 72 75 71 75 107,000
2002/05/21 70 72 69 72 69,000
2002/05/20 70 70 69 70 35,000
2002/05/17 70 70 70 70 4,000
2002/05/16 72 72 68 72 9,000
2002/05/15 72 72 70 72 26,000
2002/05/14 69 70 69 70 20,000
2002/05/13 70 70 67 67 17,000
2002/05/10 71 71 70 70 10,000
2002/05/09 70 70 70 70 16,000
2002/05/08 73 73 69 69 37,000
2002/05/07 71 71 69 69 22,000
2002/05/02 73 73 71 73 24,000
2002/05/01 74 74 72 73 22,000
2002/04/30 74 74 73 73 16,000
2002/04/26 75 75 70 70 55,000
2002/04/25 75 75 72 72 47,000
2002/04/24 75 76 74 75 46,000
2002/04/23 72 75 72 75 87,000
2002/04/22 71 73 71 73 8,000
2002/04/19 71 71 70 71 17,000
2002/04/18 72 74 70 72 58,000
2002/04/17 71 74 71 71 9,000
2002/04/16 72 73 70 71 61,000
2002/04/15 75 75 74 74 12,000
2002/04/12 75 75 74 74 34,000
2002/04/11 77 77 77 77 12,000
2002/04/10 77 77 75 76 5,000
2002/04/09 76 80 76 79 24,000
2002/04/08 75 78 74 76 26,000
2002/04/05 74 80 74 76 63,000
2002/04/04 71 79 71 75 107,000
2002/04/03 65 69 65 69 37,000
2002/04/02 71 71 66 69 22,000
2002/04/01 70 72 70 71 56,000
2002/03/29 75 75 75 75 9,000
2002/03/28 75 75 73 73 16,000
2002/03/27 75 75 72 72 76,000
2002/03/26 71 79 70 75 108,000
2002/03/25 88 88 82 86 114,000
2002/03/22 85 85 81 85 95,000
2002/03/20 85 86 83 83 102,000
2002/03/19 79 84 79 83 130,000
2002/03/18 78 80 77 78 106,000
2002/03/15 75 78 72 77 141,000
2002/03/14 79 79 73 75 49,000
2002/03/13 73 78 73 78 82,000
2002/03/12 74 74 73 74 45,000
2002/03/11 70 75 70 75 67,000
2002/03/08 75 75 72 74 56,000
2002/03/07 75 75 74 74 32,000
2002/03/06 77 77 73 74 38,000
2002/03/05 73 78 73 74 125,000
2002/03/04 70 74 70 73 70,000
2002/03/01 70 70 70 70 38,000
2002/02/28 71 71 70 71 56,000
2002/02/27 71 71 68 70 59,000
2002/02/26 70 70 67 67 13,000
2002/02/25 68 69 67 67 32,000
2002/02/22 68 68 65 65 18,000
2002/02/21 70 70 66 68 26,000
2002/02/20 67 67 66 66 26,000
2002/02/19 69 69 67 68 27,000
2002/02/18 71 72 69 69 50,000
2002/02/15 70 71 69 70 78,000
2002/02/14 65 70 65 67 198,000
2002/02/13 64 64 60 60 88,000
2002/02/12 65 65 41 61 615,000
2002/02/08 65 65 64 65 14,000
2002/02/07 64 64 63 63 9,000
2002/02/06 65 65 64 64 20,000
2002/02/05 66 66 63 64 30,000
2002/02/04 67 67 66 67 16,000
2002/02/01 66 69 66 66 22,000
2002/01/31 68 68 66 67 21,000
2002/01/30 70 71 66 70 67,000
2002/01/29 70 75 70 72 291,000
2002/01/28 60 68 60 66 227,000
2002/01/25 62 63 62 62 47,000
2002/01/24 64 64 63 63 25,000
2002/01/23 65 65 63 63 22,000
2002/01/22 65 66 65 66 18,000
2002/01/21 65 66 65 66 21,000
2002/01/18 65 66 65 65 27,000
2002/01/17 65 65 65 65 3,000
2002/01/16 65 68 60 68 97,000
2002/01/15 68 68 68 68 10,000
2002/01/11 68 68 68 68 13,000
2002/01/10 68 68 68 68 8,000
2002/01/09 69 69 68 68 9,000
2002/01/08 70 70 69 70 12,000
2002/01/07 70 70 70 70 20,000
2002/01/04 66 69 66 69 11,000

このページの先頭へ