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 |
|---|---|---|---|---|---|
| 2008/12/30 | 734 | 755 | 728 | 747 | 125,000 |
| 2008/12/29 | 762 | 762 | 723 | 740 | 278,400 |
| 2008/12/26 | 735 | 769 | 711 | 761 | 255,800 |
| 2008/12/25 | 667 | 740 | 667 | 739 | 374,900 |
| 2008/12/24 | 755 | 771 | 686 | 693 | 656,600 |
| 2008/12/22 | 785 | 795 | 751 | 763 | 295,100 |
| 2008/12/19 | 862 | 863 | 786 | 787 | 463,300 |
| 2008/12/18 | 840 | 875 | 830 | 853 | 238,200 |
| 2008/12/17 | 893 | 896 | 815 | 840 | 243,500 |
| 2008/12/16 | 828 | 883 | 822 | 876 | 411,100 |
| 2008/12/15 | 794 | 830 | 790 | 822 | 244,100 |
| 2008/12/12 | 783 | 815 | 759 | 780 | 455,500 |
| 2008/12/11 | 816 | 825 | 770 | 787 | 533,100 |
| 2008/12/10 | 830 | 852 | 806 | 832 | 270,800 |
| 2008/12/09 | 823 | 857 | 800 | 814 | 442,200 |
| 2008/12/08 | 850 | 870 | 807 | 813 | 542,800 |
| 2008/12/05 | 863 | 870 | 833 | 854 | 282,600 |
| 2008/12/04 | 816 | 854 | 816 | 853 | 337,900 |
| 2008/12/03 | 877 | 887 | 815 | 822 | 415,000 |
| 2008/12/02 | 860 | 903 | 856 | 887 | 285,300 |
| 2008/12/01 | 910 | 933 | 890 | 904 | 401,000 |
| 2008/11/28 | 884 | 910 | 870 | 890 | 539,100 |
| 2008/11/27 | 865 | 885 | 855 | 864 | 408,100 |
| 2008/11/26 | 808 | 834 | 794 | 831 | 368,100 |
| 2008/11/25 | 877 | 888 | 807 | 826 | 591,300 |
| 2008/11/21 | 738 | 867 | 736 | 859 | 521,700 |
| 2008/11/20 | 838 | 857 | 798 | 798 | 536,200 |
| 2008/11/19 | 906 | 912 | 862 | 878 | 391,200 |
| 2008/11/18 | 903 | 927 | 893 | 906 | 337,800 |
| 2008/11/17 | 884 | 947 | 867 | 913 | 608,400 |
| 2008/11/14 | 905 | 917 | 870 | 879 | 407,300 |
| 2008/11/13 | 848 | 870 | 830 | 850 | 223,600 |
| 2008/11/12 | 905 | 928 | 878 | 888 | 546,800 |
| 2008/11/11 | 870 | 954 | 862 | 940 | 1,115,900 |
| 2008/11/10 | 855 | 855 | 844 | 855 | 553,400 |
| 2008/11/07 | 744 | 778 | 706 | 755 | 595,400 |
| 2008/11/06 | 816 | 837 | 791 | 804 | 361,000 |
| 2008/11/05 | 876 | 896 | 852 | 886 | 559,200 |
| 2008/11/04 | 800 | 840 | 793 | 836 | 605,100 |
| 2008/10/31 | 740 | 790 | 709 | 756 | 671,900 |
| 2008/10/30 | 672 | 746 | 665 | 744 | 642,600 |
| 2008/10/29 | 690 | 694 | 631 | 670 | 598,300 |
| 2008/10/28 | 578 | 620 | 531 | 616 | 569,400 |
| 2008/10/27 | 575 | 645 | 554 | 578 | 815,800 |
| 2008/10/24 | 638 | 652 | 574 | 585 | 614,000 |
| 2008/10/23 | 638 | 675 | 604 | 668 | 740,600 |
| 2008/10/22 | 720 | 737 | 671 | 681 | 887,600 |
| 2008/10/21 | 699 | 740 | 677 | 736 | 920,900 |
| 2008/10/20 | 625 | 651 | 608 | 649 | 695,800 |
| 2008/10/17 | 628 | 645 | 594 | 625 | 514,200 |
| 2008/10/16 | 628 | 645 | 608 | 608 | 537,400 |
| 2008/10/15 | 697 | 715 | 647 | 708 | 1,055,200 |
| 2008/10/14 | 697 | 697 | 697 | 697 | 167,600 |
| 2008/10/10 | 540 | 610 | 513 | 597 | 951,200 |
| 2008/10/09 | 541 | 638 | 540 | 580 | 744,600 |
| 2008/10/08 | 589 | 610 | 539 | 543 | 1,082,300 |
| 2008/10/07 | 600 | 674 | 577 | 639 | 966,400 |
| 2008/10/06 | 751 | 751 | 672 | 672 | 768,200 |
| 2008/10/03 | 794 | 804 | 761 | 772 | 620,400 |
| 2008/10/02 | 855 | 872 | 801 | 804 | 662,600 |
| 2008/10/01 | 850 | 869 | 837 | 856 | 1,076,800 |
| 2008/09/30 | 801 | 830 | 790 | 828 | 824,700 |
| 2008/09/29 | 850 | 885 | 831 | 851 | 1,233,200 |
| 2008/09/26 | 840 | 896 | 836 | 859 | 2,122,300 |
| 2008/09/25 | 781 | 816 | 762 | 810 | 1,090,400 |
| 2008/09/24 | 753 | 833 | 736 | 801 | 1,159,900 |
| 2008/09/22 | 831 | 855 | 777 | 790 | 2,207,600 |
| 2008/09/19 | 681 | 771 | 661 | 771 | 1,572,100 |
| 2008/09/18 | 651 | 685 | 631 | 671 | 986,600 |
| 2008/09/17 | 744 | 761 | 682 | 697 | 1,049,700 |
| 2008/09/16 | 724 | 733 | 724 | 724 | 682,400 |
| 2008/09/12 | 803 | 833 | 785 | 824 | 709,600 |
| 2008/09/11 | 849 | 861 | 797 | 807 | 612,000 |
| 2008/09/10 | 839 | 865 | 806 | 850 | 1,120,300 |
| 2008/09/09 | 890 | 917 | 851 | 869 | 1,098,500 |
| 2008/09/08 | 920 | 972 | 910 | 950 | 730,900 |
| 2008/09/05 | 874 | 905 | 872 | 900 | 1,342,100 |
| 2008/09/04 | 1,060 | 1,073 | 918 | 930 | 1,394,200 |
| 2008/09/03 | 1,103 | 1,119 | 1,065 | 1,074 | 537,500 |
| 2008/09/02 | 1,121 | 1,157 | 1,091 | 1,102 | 653,900 |
| 2008/09/01 | 1,114 | 1,152 | 1,106 | 1,137 | 394,500 |
| 2008/08/29 | 1,149 | 1,157 | 1,116 | 1,121 | 655,100 |
| 2008/08/28 | 1,170 | 1,170 | 1,103 | 1,138 | 957,400 |
| 2008/08/27 | 1,144 | 1,177 | 1,117 | 1,170 | 354,400 |
| 2008/08/26 | 1,113 | 1,155 | 1,105 | 1,128 | 530,400 |
| 2008/08/25 | 1,203 | 1,208 | 1,140 | 1,153 | 506,200 |
| 2008/08/22 | 1,200 | 1,229 | 1,180 | 1,196 | 489,100 |
| 2008/08/21 | 1,210 | 1,220 | 1,180 | 1,205 | 452,300 |
| 2008/08/20 | 1,213 | 1,236 | 1,196 | 1,230 | 333,000 |
| 2008/08/19 | 1,220 | 1,229 | 1,206 | 1,216 | 384,800 |
| 2008/08/18 | 1,220 | 1,281 | 1,220 | 1,259 | 247,600 |
| 2008/08/15 | 1,220 | 1,244 | 1,220 | 1,240 | 165,400 |
| 2008/08/14 | 1,200 | 1,271 | 1,200 | 1,240 | 309,400 |
| 2008/08/13 | 1,200 | 1,245 | 1,178 | 1,232 | 715,700 |
| 2008/08/12 | 1,314 | 1,314 | 1,228 | 1,239 | 701,500 |
| 2008/08/11 | 1,415 | 1,432 | 1,213 | 1,314 | 1,426,000 |
| 2008/08/08 | 1,425 | 1,558 | 1,365 | 1,399 | 722,600 |
| 2008/08/07 | 1,484 | 1,484 | 1,433 | 1,458 | 261,100 |
| 2008/08/06 | 1,417 | 1,460 | 1,399 | 1,444 | 255,700 |
| 2008/08/05 | 1,406 | 1,426 | 1,377 | 1,390 | 364,900 |
| 2008/08/04 | 1,491 | 1,529 | 1,418 | 1,426 | 251,300 |
| 2008/08/01 | 1,554 | 1,554 | 1,495 | 1,510 | 249,200 |
| 2008/07/31 | 1,572 | 1,576 | 1,540 | 1,556 | 247,900 |
| 2008/07/30 | 1,525 | 1,550 | 1,515 | 1,549 | 299,100 |
| 2008/07/29 | 1,546 | 1,562 | 1,500 | 1,510 | 410,000 |
| 2008/07/28 | 1,543 | 1,607 | 1,516 | 1,597 | 324,100 |
| 2008/07/25 | 1,560 | 1,569 | 1,526 | 1,532 | 242,100 |
| 2008/07/24 | 1,572 | 1,591 | 1,550 | 1,589 | 257,500 |
| 2008/07/23 | 1,524 | 1,547 | 1,497 | 1,542 | 251,600 |
| 2008/07/22 | 1,485 | 1,534 | 1,460 | 1,528 | 280,900 |
| 2008/07/18 | 1,493 | 1,494 | 1,429 | 1,436 | 181,700 |
| 2008/07/17 | 1,439 | 1,486 | 1,423 | 1,473 | 274,700 |
| 2008/07/16 | 1,451 | 1,465 | 1,406 | 1,419 | 398,300 |
| 2008/07/15 | 1,489 | 1,514 | 1,470 | 1,476 | 303,900 |
| 2008/07/14 | 1,493 | 1,542 | 1,476 | 1,476 | 592,000 |
| 2008/07/11 | 1,525 | 1,578 | 1,509 | 1,521 | 525,800 |
| 2008/07/10 | 1,523 | 1,588 | 1,523 | 1,566 | 286,200 |
| 2008/07/09 | 1,610 | 1,615 | 1,550 | 1,551 | 369,200 |
| 2008/07/08 | 1,678 | 1,678 | 1,585 | 1,593 | 351,600 |
| 2008/07/07 | 1,666 | 1,713 | 1,630 | 1,704 | 272,100 |
| 2008/07/04 | 1,651 | 1,655 | 1,609 | 1,641 | 246,800 |
| 2008/07/03 | 1,569 | 1,660 | 1,532 | 1,643 | 636,300 |
| 2008/07/02 | 1,618 | 1,618 | 1,558 | 1,568 | 246,000 |
| 2008/07/01 | 1,615 | 1,630 | 1,580 | 1,588 | 331,700 |
| 2008/06/30 | 1,630 | 1,665 | 1,610 | 1,642 | 294,200 |
| 2008/06/27 | 1,600 | 1,645 | 1,582 | 1,639 | 442,900 |
| 2008/06/26 | 1,659 | 1,689 | 1,626 | 1,631 | 244,500 |
| 2008/06/25 | 1,691 | 1,697 | 1,635 | 1,691 | 242,400 |
| 2008/06/24 | 1,700 | 1,710 | 1,676 | 1,690 | 182,500 |
| 2008/06/23 | 1,621 | 1,746 | 1,621 | 1,730 | 337,700 |
| 2008/06/20 | 1,760 | 1,760 | 1,651 | 1,661 | 287,500 |
| 2008/06/19 | 1,709 | 1,761 | 1,709 | 1,731 | 376,900 |
| 2008/06/18 | 1,704 | 1,739 | 1,693 | 1,726 | 397,800 |
| 2008/06/17 | 1,655 | 1,740 | 1,642 | 1,717 | 869,600 |
| 2008/06/16 | 1,558 | 1,598 | 1,541 | 1,595 | 228,800 |
| 2008/06/13 | 1,556 | 1,598 | 1,511 | 1,528 | 382,900 |
| 2008/06/12 | 1,527 | 1,581 | 1,501 | 1,555 | 378,100 |
| 2008/06/11 | 1,555 | 1,556 | 1,509 | 1,546 | 620,300 |
| 2008/06/10 | 1,643 | 1,669 | 1,556 | 1,568 | 650,700 |
| 2008/06/09 | 1,637 | 1,710 | 1,637 | 1,669 | 272,000 |
| 2008/06/06 | 1,750 | 1,759 | 1,695 | 1,697 | 370,300 |
| 2008/06/05 | 1,715 | 1,743 | 1,705 | 1,732 | 321,800 |
| 2008/06/04 | 1,719 | 1,761 | 1,711 | 1,754 | 319,800 |
| 2008/06/03 | 1,745 | 1,757 | 1,706 | 1,718 | 482,500 |
| 2008/06/02 | 1,783 | 1,800 | 1,763 | 1,782 | 339,700 |
| 2008/05/30 | 1,790 | 1,791 | 1,731 | 1,782 | 398,600 |
| 2008/05/29 | 1,733 | 1,785 | 1,730 | 1,780 | 411,700 |
| 2008/05/28 | 1,800 | 1,809 | 1,761 | 1,763 | 406,000 |
| 2008/05/27 | 1,803 | 1,825 | 1,785 | 1,807 | 354,800 |
| 2008/05/26 | 1,761 | 1,824 | 1,761 | 1,797 | 422,700 |
| 2008/05/23 | 1,740 | 1,800 | 1,725 | 1,791 | 843,400 |
| 2008/05/22 | 1,686 | 1,735 | 1,656 | 1,734 | 579,200 |
| 2008/05/21 | 1,660 | 1,668 | 1,626 | 1,656 | 740,000 |
| 2008/05/20 | 1,609 | 1,733 | 1,594 | 1,717 | 786,900 |
| 2008/05/19 | 1,622 | 1,636 | 1,592 | 1,609 | 373,300 |
| 2008/05/16 | 1,657 | 1,669 | 1,614 | 1,625 | 295,800 |
| 2008/05/15 | 1,639 | 1,675 | 1,630 | 1,656 | 443,700 |
| 2008/05/14 | 1,613 | 1,636 | 1,594 | 1,614 | 468,500 |
| 2008/05/13 | 1,568 | 1,646 | 1,491 | 1,612 | 981,900 |
| 2008/05/12 | 1,620 | 1,640 | 1,543 | 1,583 | 672,900 |
| 2008/05/09 | 1,641 | 1,687 | 1,623 | 1,650 | 549,100 |
| 2008/05/08 | 1,565 | 1,672 | 1,550 | 1,660 | 664,900 |
| 2008/05/07 | 1,587 | 1,615 | 1,537 | 1,570 | 684,500 |
| 2008/05/02 | 1,622 | 1,639 | 1,570 | 1,586 | 389,700 |
| 2008/05/01 | 1,665 | 1,696 | 1,590 | 1,597 | 491,400 |
| 2008/04/30 | 1,550 | 1,648 | 1,522 | 1,635 | 798,500 |
| 2008/04/28 | 1,507 | 1,589 | 1,482 | 1,570 | 1,192,000 |
| 2008/04/25 | 1,611 | 1,628 | 1,553 | 1,556 | 602,700 |
| 2008/04/24 | 1,640 | 1,667 | 1,615 | 1,639 | 582,600 |
| 2008/04/23 | 1,544 | 1,613 | 1,534 | 1,594 | 755,200 |
| 2008/04/22 | 1,491 | 1,549 | 1,491 | 1,545 | 394,500 |
| 2008/04/21 | 1,453 | 1,519 | 1,452 | 1,504 | 503,000 |
| 2008/04/18 | 1,482 | 1,498 | 1,430 | 1,473 | 301,200 |
| 2008/04/17 | 1,499 | 1,521 | 1,483 | 1,507 | 321,100 |
| 2008/04/16 | 1,443 | 1,489 | 1,441 | 1,468 | 356,300 |
| 2008/04/15 | 1,424 | 1,474 | 1,388 | 1,461 | 265,000 |
| 2008/04/14 | 1,406 | 1,447 | 1,403 | 1,436 | 256,600 |
| 2008/04/11 | 1,416 | 1,480 | 1,403 | 1,457 | 267,600 |
| 2008/04/10 | 1,383 | 1,451 | 1,382 | 1,421 | 271,400 |
| 2008/04/09 | 1,430 | 1,450 | 1,397 | 1,411 | 390,400 |
| 2008/04/08 | 1,445 | 1,475 | 1,445 | 1,450 | 333,500 |
| 2008/04/07 | 1,414 | 1,480 | 1,403 | 1,465 | 365,600 |
| 2008/04/04 | 1,441 | 1,441 | 1,395 | 1,426 | 393,100 |
| 2008/04/03 | 1,378 | 1,446 | 1,362 | 1,441 | 812,300 |
| 2008/04/02 | 1,345 | 1,355 | 1,334 | 1,343 | 392,800 |
| 2008/04/01 | 1,286 | 1,320 | 1,269 | 1,299 | 542,900 |
| 2008/03/31 | 1,264 | 1,293 | 1,230 | 1,285 | 417,100 |
| 2008/03/28 | 1,267 | 1,298 | 1,245 | 1,282 | 198,400 |
| 2008/03/27 | 1,269 | 1,285 | 1,245 | 1,265 | 298,200 |
| 2008/03/26 | 1,269 | 1,291 | 1,240 | 1,285 | 187,900 |
| 2008/03/25 | 1,315 | 1,329 | 1,256 | 1,271 | 314,100 |
| 2008/03/24 | 1,256 | 1,305 | 1,212 | 1,299 | 470,500 |
| 2008/03/21 | 1,240 | 1,286 | 1,215 | 1,236 | 345,900 |
| 2008/03/19 | 1,185 | 1,247 | 1,166 | 1,247 | 792,200 |
| 2008/03/18 | 1,163 | 1,182 | 1,051 | 1,105 | 801,000 |
| 2008/03/17 | 1,205 | 1,220 | 1,152 | 1,183 | 432,700 |
| 2008/03/14 | 1,245 | 1,270 | 1,203 | 1,225 | 385,900 |
| 2008/03/13 | 1,260 | 1,285 | 1,210 | 1,225 | 496,200 |
| 2008/03/12 | 1,330 | 1,342 | 1,281 | 1,291 | 722,800 |
| 2008/03/11 | 1,120 | 1,238 | 1,120 | 1,234 | 773,800 |
| 2008/03/10 | 1,217 | 1,232 | 1,114 | 1,126 | 549,000 |
| 2008/03/07 | 1,262 | 1,290 | 1,217 | 1,257 | 717,600 |
| 2008/03/06 | 1,280 | 1,342 | 1,264 | 1,314 | 341,900 |
| 2008/03/05 | 1,241 | 1,304 | 1,240 | 1,289 | 669,000 |
| 2008/03/04 | 1,346 | 1,346 | 1,239 | 1,261 | 1,050,000 |
| 2008/03/03 | 1,342 | 1,378 | 1,332 | 1,345 | 580,500 |
| 2008/02/29 | 1,461 | 1,475 | 1,408 | 1,422 | 416,800 |
| 2008/02/28 | 1,487 | 1,505 | 1,453 | 1,493 | 290,700 |
| 2008/02/27 | 1,506 | 1,527 | 1,479 | 1,493 | 327,900 |
| 2008/02/26 | 1,560 | 1,560 | 1,483 | 1,484 | 503,200 |
| 2008/02/25 | 1,507 | 1,571 | 1,504 | 1,560 | 656,100 |
| 2008/02/22 | 1,500 | 1,534 | 1,471 | 1,529 | 663,800 |
| 2008/02/21 | 1,504 | 1,526 | 1,465 | 1,511 | 527,700 |
| 2008/02/20 | 1,546 | 1,556 | 1,464 | 1,464 | 883,700 |
| 2008/02/19 | 1,478 | 1,533 | 1,456 | 1,521 | 677,500 |
| 2008/02/18 | 1,458 | 1,483 | 1,410 | 1,441 | 642,500 |
| 2008/02/15 | 1,435 | 1,498 | 1,420 | 1,478 | 398,900 |
| 2008/02/14 | 1,422 | 1,480 | 1,415 | 1,475 | 578,000 |
| 2008/02/13 | 1,446 | 1,448 | 1,353 | 1,362 | 619,700 |
| 2008/02/12 | 1,411 | 1,464 | 1,388 | 1,400 | 546,000 |
| 2008/02/08 | 1,519 | 1,532 | 1,410 | 1,413 | 686,200 |
| 2008/02/07 | 1,429 | 1,463 | 1,410 | 1,459 | 697,600 |
| 2008/02/06 | 1,354 | 1,392 | 1,330 | 1,369 | 681,800 |
| 2008/02/05 | 1,390 | 1,444 | 1,362 | 1,434 | 459,100 |
| 2008/02/04 | 1,383 | 1,423 | 1,380 | 1,393 | 602,500 |
| 2008/02/01 | 1,384 | 1,435 | 1,355 | 1,374 | 1,152,100 |
| 2008/01/31 | 1,240 | 1,269 | 1,205 | 1,250 | 754,800 |
| 2008/01/30 | 1,284 | 1,284 | 1,212 | 1,240 | 514,500 |
| 2008/01/29 | 1,275 | 1,307 | 1,241 | 1,264 | 502,100 |
| 2008/01/28 | 1,284 | 1,300 | 1,244 | 1,251 | 572,300 |
| 2008/01/25 | 1,295 | 1,344 | 1,278 | 1,344 | 723,200 |
| 2008/01/24 | 1,150 | 1,221 | 1,150 | 1,215 | 496,200 |
| 2008/01/23 | 1,211 | 1,220 | 1,115 | 1,145 | 776,000 |
| 2008/01/22 | 1,095 | 1,143 | 1,044 | 1,051 | 710,800 |
| 2008/01/21 | 1,219 | 1,229 | 1,153 | 1,155 | 520,100 |
| 2008/01/18 | 1,172 | 1,292 | 1,155 | 1,269 | 476,600 |
| 2008/01/17 | 1,251 | 1,280 | 1,180 | 1,252 | 514,400 |
| 2008/01/16 | 1,200 | 1,249 | 1,091 | 1,188 | 904,200 |
| 2008/01/15 | 1,400 | 1,410 | 1,211 | 1,217 | 715,700 |
| 2008/01/11 | 1,432 | 1,465 | 1,400 | 1,405 | 478,700 |
| 2008/01/10 | 1,496 | 1,511 | 1,430 | 1,430 | 503,100 |
| 2008/01/09 | 1,399 | 1,533 | 1,399 | 1,522 | 613,500 |
| 2008/01/08 | 1,420 | 1,470 | 1,398 | 1,435 | 508,100 |
| 2008/01/07 | 1,393 | 1,426 | 1,370 | 1,380 | 541,800 |
| 2008/01/04 | 1,485 | 1,496 | 1,438 | 1,453 | 426,800 |