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 |
---|---|---|---|---|---|
2014/12/30 | 857 | 859 | 841 | 845 | 51,400 |
2014/12/29 | 848 | 857 | 839 | 853 | 75,400 |
2014/12/26 | 847 | 850 | 838 | 849 | 55,200 |
2014/12/25 | 848 | 848 | 834 | 842 | 42,200 |
2014/12/24 | 838 | 846 | 837 | 846 | 58,400 |
2014/12/22 | 824 | 837 | 821 | 837 | 116,500 |
2014/12/19 | 814 | 818 | 805 | 816 | 80,000 |
2014/12/18 | 800 | 808 | 798 | 806 | 55,200 |
2014/12/17 | 788 | 796 | 785 | 785 | 93,000 |
2014/12/16 | 802 | 805 | 789 | 793 | 82,400 |
2014/12/15 | 803 | 808 | 803 | 803 | 38,600 |
2014/12/12 | 805 | 810 | 803 | 803 | 104,400 |
2014/12/11 | 808 | 811 | 805 | 806 | 51,500 |
2014/12/10 | 812 | 819 | 809 | 809 | 77,400 |
2014/12/09 | 819 | 821 | 814 | 816 | 52,000 |
2014/12/08 | 825 | 826 | 813 | 819 | 68,700 |
2014/12/05 | 824 | 824 | 811 | 818 | 82,700 |
2014/12/04 | 823 | 825 | 821 | 824 | 36,800 |
2014/12/03 | 814 | 820 | 811 | 818 | 45,500 |
2014/12/02 | 808 | 814 | 805 | 813 | 59,600 |
2014/12/01 | 810 | 812 | 802 | 806 | 72,200 |
2014/11/28 | 807 | 812 | 806 | 812 | 63,100 |
2014/11/27 | 815 | 815 | 801 | 802 | 58,500 |
2014/11/26 | 805 | 812 | 801 | 808 | 42,500 |
2014/11/25 | 805 | 806 | 799 | 802 | 87,000 |
2014/11/21 | 804 | 810 | 798 | 799 | 104,800 |
2014/11/20 | 816 | 816 | 803 | 805 | 66,800 |
2014/11/19 | 818 | 818 | 803 | 811 | 93,000 |
2014/11/18 | 813 | 824 | 813 | 818 | 73,900 |
2014/11/17 | 818 | 818 | 806 | 810 | 85,600 |
2014/11/14 | 824 | 824 | 806 | 818 | 119,600 |
2014/11/13 | 808 | 817 | 797 | 813 | 110,500 |
2014/11/12 | 838 | 839 | 805 | 805 | 127,300 |
2014/11/11 | 824 | 834 | 811 | 832 | 62,400 |
2014/11/10 | 809 | 820 | 809 | 819 | 80,000 |
2014/11/07 | 832 | 854 | 810 | 814 | 163,100 |
2014/11/06 | 850 | 869 | 812 | 830 | 155,400 |
2014/11/05 | 850 | 864 | 836 | 846 | 92,400 |
2014/11/04 | 866 | 870 | 844 | 856 | 213,300 |
2014/10/31 | 826 | 850 | 825 | 849 | 133,400 |
2014/10/30 | 822 | 836 | 819 | 823 | 69,900 |
2014/10/29 | 803 | 826 | 803 | 819 | 63,300 |
2014/10/28 | 800 | 807 | 798 | 802 | 25,600 |
2014/10/27 | 801 | 807 | 794 | 803 | 44,400 |
2014/10/24 | 795 | 802 | 787 | 794 | 64,900 |
2014/10/23 | 787 | 792 | 781 | 785 | 69,100 |
2014/10/22 | 783 | 795 | 783 | 795 | 38,300 |
2014/10/21 | 781 | 792 | 769 | 776 | 55,100 |
2014/10/20 | 784 | 790 | 779 | 786 | 51,300 |
2014/10/17 | 768 | 778 | 762 | 762 | 82,500 |
2014/10/16 | 773 | 784 | 766 | 768 | 95,100 |
2014/10/15 | 774 | 791 | 772 | 779 | 85,100 |
2014/10/14 | 775 | 797 | 772 | 772 | 108,900 |
2014/10/10 | 791 | 795 | 785 | 788 | 63,200 |
2014/10/09 | 811 | 812 | 800 | 800 | 51,200 |
2014/10/08 | 816 | 816 | 807 | 808 | 38,800 |
2014/10/07 | 820 | 825 | 817 | 817 | 52,500 |
2014/10/06 | 820 | 823 | 813 | 818 | 30,400 |
2014/10/03 | 802 | 813 | 801 | 808 | 43,700 |
2014/10/02 | 805 | 814 | 805 | 806 | 109,400 |
2014/10/01 | 845 | 845 | 824 | 825 | 64,100 |
2014/09/30 | 845 | 849 | 833 | 841 | 120,900 |
2014/09/29 | 834 | 846 | 833 | 845 | 65,500 |
2014/09/26 | 832 | 840 | 830 | 832 | 50,300 |
2014/09/25 | 844 | 844 | 833 | 842 | 122,600 |
2014/09/24 | 836 | 844 | 835 | 842 | 94,200 |
2014/09/22 | 832 | 841 | 831 | 838 | 79,200 |
2014/09/19 | 820 | 828 | 815 | 826 | 115,700 |
2014/09/18 | 820 | 820 | 814 | 820 | 75,400 |
2014/09/17 | 821 | 822 | 807 | 810 | 56,600 |
2014/09/16 | 809 | 825 | 809 | 821 | 83,600 |
2014/09/12 | 817 | 817 | 800 | 801 | 135,800 |
2014/09/11 | 822 | 823 | 816 | 819 | 67,700 |
2014/09/10 | 814 | 820 | 813 | 819 | 107,000 |
2014/09/09 | 817 | 817 | 810 | 813 | 34,200 |
2014/09/08 | 815 | 818 | 810 | 812 | 34,400 |
2014/09/05 | 811 | 812 | 805 | 807 | 25,600 |
2014/09/04 | 813 | 813 | 808 | 809 | 24,500 |
2014/09/03 | 817 | 817 | 812 | 814 | 34,600 |
2014/09/02 | 812 | 818 | 806 | 815 | 40,100 |
2014/09/01 | 805 | 811 | 805 | 809 | 21,500 |
2014/08/29 | 809 | 815 | 805 | 807 | 74,300 |
2014/08/28 | 810 | 817 | 808 | 817 | 76,400 |
2014/08/27 | 803 | 811 | 802 | 810 | 77,800 |
2014/08/26 | 803 | 803 | 798 | 802 | 51,100 |
2014/08/25 | 789 | 802 | 787 | 797 | 74,300 |
2014/08/22 | 789 | 795 | 786 | 790 | 101,700 |
2014/08/21 | 785 | 789 | 782 | 789 | 93,100 |
2014/08/20 | 786 | 787 | 780 | 783 | 50,200 |
2014/08/19 | 785 | 786 | 782 | 786 | 43,300 |
2014/08/18 | 776 | 781 | 775 | 777 | 29,400 |
2014/08/15 | 785 | 785 | 773 | 776 | 44,700 |
2014/08/14 | 780 | 785 | 777 | 783 | 47,400 |
2014/08/13 | 777 | 780 | 773 | 778 | 39,800 |
2014/08/12 | 779 | 780 | 773 | 773 | 63,900 |
2014/08/11 | 764 | 778 | 763 | 777 | 62,600 |
2014/08/08 | 764 | 770 | 757 | 758 | 68,400 |
2014/08/07 | 761 | 767 | 760 | 766 | 45,200 |
2014/08/06 | 765 | 765 | 760 | 760 | 69,200 |
2014/08/05 | 771 | 773 | 766 | 767 | 80,300 |
2014/08/04 | 773 | 777 | 770 | 770 | 87,600 |
2014/08/01 | 779 | 781 | 776 | 778 | 56,300 |
2014/07/31 | 784 | 784 | 777 | 779 | 41,800 |
2014/07/30 | 785 | 789 | 778 | 779 | 70,100 |
2014/07/29 | 783 | 788 | 778 | 787 | 36,300 |
2014/07/28 | 783 | 783 | 776 | 779 | 44,900 |
2014/07/25 | 782 | 782 | 773 | 776 | 54,000 |
2014/07/24 | 786 | 786 | 773 | 776 | 51,800 |
2014/07/23 | 780 | 786 | 776 | 781 | 63,200 |
2014/07/22 | 780 | 786 | 776 | 779 | 62,700 |
2014/07/18 | 777 | 778 | 773 | 774 | 73,300 |
2014/07/17 | 780 | 784 | 778 | 779 | 44,200 |
2014/07/16 | 789 | 789 | 779 | 780 | 57,300 |
2014/07/15 | 798 | 798 | 780 | 784 | 61,500 |
2014/07/14 | 784 | 789 | 781 | 786 | 45,800 |
2014/07/11 | 788 | 788 | 779 | 780 | 84,100 |
2014/07/10 | 800 | 807 | 788 | 788 | 60,900 |
2014/07/09 | 797 | 800 | 794 | 796 | 39,400 |
2014/07/08 | 805 | 808 | 791 | 803 | 72,300 |
2014/07/07 | 815 | 818 | 806 | 812 | 107,000 |
2014/07/04 | 804 | 808 | 801 | 808 | 104,000 |
2014/07/03 | 802 | 804 | 798 | 801 | 53,500 |
2014/07/02 | 800 | 804 | 798 | 802 | 50,400 |
2014/07/01 | 790 | 800 | 786 | 798 | 165,200 |
2014/06/30 | 782 | 796 | 782 | 793 | 86,700 |
2014/06/27 | 786 | 788 | 772 | 775 | 125,200 |
2014/06/26 | 798 | 798 | 787 | 787 | 44,300 |
2014/06/25 | 795 | 797 | 788 | 791 | 43,500 |
2014/06/24 | 790 | 796 | 784 | 795 | 43,700 |
2014/06/23 | 787 | 792 | 785 | 785 | 32,900 |
2014/06/20 | 802 | 802 | 781 | 781 | 119,300 |
2014/06/19 | 800 | 805 | 796 | 799 | 110,000 |
2014/06/18 | 789 | 800 | 785 | 799 | 61,900 |
2014/06/17 | 786 | 790 | 783 | 785 | 41,700 |
2014/06/16 | 788 | 790 | 776 | 781 | 69,600 |
2014/06/13 | 775 | 790 | 775 | 788 | 146,900 |
2014/06/12 | 787 | 793 | 782 | 785 | 51,900 |
2014/06/11 | 787 | 800 | 786 | 797 | 58,400 |
2014/06/10 | 791 | 800 | 789 | 796 | 78,800 |
2014/06/09 | 799 | 800 | 790 | 792 | 39,600 |
2014/06/06 | 797 | 800 | 792 | 799 | 66,700 |
2014/06/05 | 794 | 796 | 788 | 795 | 30,600 |
2014/06/04 | 789 | 793 | 784 | 792 | 52,200 |
2014/06/03 | 794 | 798 | 789 | 792 | 59,100 |
2014/06/02 | 790 | 795 | 787 | 795 | 65,800 |
2014/05/30 | 776 | 788 | 776 | 788 | 77,800 |
2014/05/29 | 781 | 784 | 775 | 782 | 41,200 |
2014/05/28 | 774 | 788 | 769 | 781 | 95,000 |
2014/05/27 | 761 | 770 | 758 | 766 | 42,700 |
2014/05/26 | 753 | 763 | 752 | 757 | 81,800 |
2014/05/23 | 765 | 765 | 747 | 756 | 182,700 |
2014/05/22 | 755 | 763 | 744 | 761 | 121,500 |
2014/05/21 | 761 | 764 | 756 | 758 | 30,200 |
2014/05/20 | 776 | 776 | 761 | 762 | 45,600 |
2014/05/19 | 771 | 777 | 766 | 767 | 34,400 |
2014/05/16 | 766 | 772 | 761 | 770 | 62,800 |
2014/05/15 | 783 | 784 | 774 | 777 | 40,000 |
2014/05/14 | 786 | 794 | 782 | 783 | 50,600 |
2014/05/13 | 802 | 802 | 792 | 797 | 62,600 |
2014/05/12 | 800 | 804 | 783 | 785 | 109,500 |
2014/05/09 | 785 | 803 | 777 | 802 | 252,500 |
2014/05/08 | 742 | 784 | 741 | 770 | 121,800 |
2014/05/07 | 762 | 762 | 750 | 750 | 78,400 |
2014/05/02 | 775 | 775 | 767 | 770 | 21,800 |
2014/05/01 | 775 | 779 | 769 | 776 | 61,400 |
2014/04/30 | 772 | 777 | 767 | 769 | 59,300 |
2014/04/28 | 780 | 780 | 755 | 766 | 59,600 |
2014/04/25 | 776 | 780 | 774 | 780 | 54,900 |
2014/04/24 | 775 | 776 | 765 | 775 | 55,400 |
2014/04/23 | 764 | 773 | 762 | 773 | 36,900 |
2014/04/22 | 769 | 771 | 764 | 764 | 47,600 |
2014/04/21 | 772 | 775 | 761 | 764 | 44,200 |
2014/04/18 | 763 | 765 | 754 | 762 | 30,200 |
2014/04/17 | 753 | 762 | 752 | 756 | 62,800 |
2014/04/16 | 742 | 755 | 742 | 752 | 63,200 |
2014/04/15 | 739 | 742 | 737 | 737 | 53,000 |
2014/04/14 | 736 | 743 | 733 | 734 | 56,600 |
2014/04/11 | 743 | 746 | 733 | 737 | 71,100 |
2014/04/10 | 758 | 765 | 753 | 753 | 66,500 |
2014/04/09 | 760 | 761 | 752 | 757 | 124,300 |
2014/04/08 | 774 | 776 | 768 | 770 | 107,800 |
2014/04/07 | 781 | 783 | 774 | 777 | 46,300 |
2014/04/04 | 784 | 792 | 782 | 787 | 44,000 |
2014/04/03 | 802 | 802 | 782 | 783 | 81,100 |
2014/04/02 | 802 | 803 | 793 | 797 | 139,200 |
2014/04/01 | 800 | 804 | 794 | 803 | 94,300 |
2014/03/31 | 785 | 800 | 779 | 799 | 104,500 |
2014/03/28 | 775 | 786 | 771 | 785 | 85,900 |
2014/03/27 | 779 | 782 | 769 | 773 | 172,400 |
2014/03/26 | 791 | 810 | 791 | 800 | 202,100 |
2014/03/25 | 805 | 821 | 792 | 794 | 202,300 |
2014/03/24 | 771 | 807 | 771 | 796 | 181,400 |
2014/03/20 | 783 | 790 | 771 | 771 | 140,800 |
2014/03/19 | 784 | 788 | 772 | 775 | 78,700 |
2014/03/18 | 780 | 787 | 773 | 778 | 133,700 |
2014/03/17 | 778 | 790 | 771 | 773 | 108,600 |
2014/03/14 | 808 | 808 | 775 | 777 | 266,900 |
2014/03/13 | 789 | 805 | 789 | 800 | 79,900 |
2014/03/12 | 802 | 802 | 782 | 794 | 98,000 |
2014/03/11 | 808 | 809 | 801 | 805 | 77,300 |
2014/03/10 | 802 | 808 | 799 | 806 | 60,500 |
2014/03/07 | 800 | 807 | 795 | 803 | 96,000 |
2014/03/06 | 796 | 799 | 788 | 798 | 84,100 |
2014/03/05 | 791 | 800 | 790 | 798 | 84,400 |
2014/03/04 | 773 | 796 | 773 | 795 | 88,400 |
2014/03/03 | 784 | 784 | 762 | 776 | 123,700 |
2014/02/28 | 790 | 793 | 777 | 787 | 138,000 |
2014/02/27 | 800 | 802 | 790 | 794 | 102,900 |
2014/02/26 | 804 | 806 | 798 | 804 | 95,200 |
2014/02/25 | 794 | 803 | 791 | 802 | 117,700 |
2014/02/24 | 787 | 795 | 776 | 785 | 58,600 |
2014/02/21 | 777 | 787 | 777 | 784 | 68,700 |
2014/02/20 | 790 | 790 | 772 | 774 | 63,800 |
2014/02/19 | 783 | 793 | 781 | 788 | 111,600 |
2014/02/18 | 774 | 783 | 768 | 780 | 96,600 |
2014/02/17 | 775 | 782 | 763 | 779 | 95,900 |
2014/02/14 | 781 | 781 | 757 | 768 | 109,500 |
2014/02/13 | 775 | 787 | 771 | 782 | 118,700 |
2014/02/12 | 766 | 778 | 764 | 769 | 73,300 |
2014/02/10 | 770 | 770 | 761 | 764 | 46,800 |
2014/02/07 | 760 | 762 | 751 | 762 | 88,700 |
2014/02/06 | 745 | 752 | 735 | 744 | 96,200 |
2014/02/05 | 736 | 748 | 720 | 731 | 179,300 |
2014/02/04 | 736 | 737 | 721 | 731 | 211,500 |
2014/02/03 | 761 | 764 | 747 | 752 | 84,800 |
2014/01/31 | 774 | 777 | 758 | 767 | 176,700 |
2014/01/30 | 771 | 778 | 767 | 771 | 136,500 |
2014/01/29 | 777 | 794 | 770 | 793 | 115,400 |
2014/01/28 | 764 | 770 | 761 | 762 | 112,200 |
2014/01/27 | 780 | 780 | 762 | 762 | 170,500 |
2014/01/24 | 788 | 789 | 781 | 784 | 148,700 |
2014/01/23 | 805 | 806 | 795 | 795 | 116,200 |
2014/01/22 | 801 | 807 | 797 | 805 | 79,300 |
2014/01/21 | 807 | 811 | 798 | 805 | 92,600 |
2014/01/20 | 811 | 811 | 801 | 808 | 56,300 |
2014/01/17 | 789 | 807 | 789 | 806 | 79,400 |
2014/01/16 | 789 | 802 | 788 | 791 | 112,300 |
2014/01/15 | 779 | 789 | 772 | 788 | 181,200 |
2014/01/14 | 784 | 785 | 767 | 768 | 238,400 |
2014/01/10 | 787 | 790 | 773 | 786 | 175,400 |
2014/01/09 | 815 | 815 | 792 | 797 | 132,100 |
2014/01/08 | 813 | 817 | 807 | 814 | 103,500 |
2014/01/07 | 814 | 817 | 802 | 803 | 100,000 |
2014/01/06 | 822 | 833 | 806 | 820 | 240,100 |