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
2015/12/30 1,007 1,010 989 998 18,000
2015/12/29 990 1,007 985 1,006 30,700
2015/12/28 990 1,001 981 999 24,400
2015/12/25 985 990 972 975 17,000
2015/12/24 999 999 975 983 27,600
2015/12/22 985 986 977 978 19,600
2015/12/21 982 987 968 980 55,600
2015/12/18 1,009 1,009 982 982 77,000
2015/12/17 982 1,016 968 1,013 136,700
2015/12/16 981 984 966 980 74,000
2015/12/15 1,002 1,003 970 971 56,900
2015/12/14 981 1,007 981 1,002 51,300
2015/12/11 996 1,010 987 996 99,800
2015/12/10 983 1,002 983 987 48,300
2015/12/09 1,000 1,006 986 993 68,500
2015/12/08 1,035 1,035 1,002 1,003 38,000
2015/12/07 1,020 1,030 1,018 1,024 62,700
2015/12/04 1,006 1,020 1,006 1,015 48,400
2015/12/03 1,015 1,034 1,015 1,029 41,200
2015/12/02 1,044 1,044 1,020 1,027 45,100
2015/12/01 1,011 1,039 1,011 1,038 48,000
2015/11/30 997 1,014 997 1,012 41,600
2015/11/27 1,010 1,014 991 1,001 82,600
2015/11/26 1,017 1,022 1,002 1,004 41,600
2015/11/25 1,007 1,010 996 1,005 51,000
2015/11/24 997 1,009 996 1,007 42,500
2015/11/20 1,018 1,018 997 1,010 36,000
2015/11/19 1,035 1,035 1,004 1,020 51,200
2015/11/18 1,043 1,043 1,018 1,021 36,400
2015/11/17 1,019 1,033 1,019 1,033 62,300
2015/11/16 1,009 1,017 1,000 1,002 43,700
2015/11/13 997 1,017 994 1,015 56,800
2015/11/12 988 1,003 986 1,000 39,600
2015/11/11 975 993 975 988 40,500
2015/11/10 995 998 978 980 75,000
2015/11/09 984 1,002 976 1,001 92,100
2015/11/06 989 989 967 972 39,100
2015/11/05 980 987 967 982 30,800
2015/11/04 980 989 968 973 58,200
2015/11/02 963 975 958 965 41,400
2015/10/30 969 986 964 976 43,100
2015/10/29 967 970 959 967 20,600
2015/10/28 974 974 959 968 35,200
2015/10/27 993 993 971 975 16,800
2015/10/26 1,002 1,002 985 989 32,400
2015/10/23 985 993 977 982 31,400
2015/10/22 974 993 966 967 19,000
2015/10/21 961 987 961 985 52,000
2015/10/20 970 979 956 964 26,500
2015/10/19 975 980 964 971 31,800
2015/10/16 1,000 1,000 973 974 38,000
2015/10/15 955 995 955 990 42,700
2015/10/14 970 970 948 954 60,700
2015/10/13 972 978 965 970 49,100
2015/10/09 989 989 966 985 48,100
2015/10/08 979 988 963 981 69,100
2015/10/07 968 990 953 980 125,300
2015/10/06 968 973 953 962 70,400
2015/10/05 959 968 951 953 36,200
2015/10/02 955 960 935 951 71,300
2015/10/01 978 978 942 968 61,200
2015/09/30 958 977 948 971 51,600
2015/09/29 965 978 944 946 75,600
2015/09/28 972 990 960 980 59,000
2015/09/25 921 963 921 957 62,300
2015/09/24 945 953 922 922 95,300
2015/09/18 972 972 958 960 51,400
2015/09/17 961 983 959 981 56,100
2015/09/16 968 968 948 955 66,600
2015/09/15 1,004 1,004 956 957 97,100
2015/09/14 1,005 1,007 985 996 72,200
2015/09/11 980 1,003 980 990 127,400
2015/09/10 986 1,003 977 995 61,300
2015/09/09 963 1,008 951 1,008 141,700
2015/09/08 943 964 933 935 70,200
2015/09/07 946 958 931 938 30,900
2015/09/04 995 995 947 953 58,300
2015/09/03 960 991 960 987 147,000
2015/09/02 925 975 925 953 79,400
2015/09/01 979 980 948 949 78,500
2015/08/31 988 1,004 971 987 82,700
2015/08/28 987 995 979 991 59,200
2015/08/27 961 972 951 957 87,100
2015/08/26 942 953 923 946 103,600
2015/08/25 891 973 891 927 188,000
2015/08/24 981 1,009 949 951 129,100
2015/08/21 995 1,020 991 1,004 104,500
2015/08/20 1,026 1,034 1,018 1,020 78,300
2015/08/19 1,033 1,033 1,017 1,024 55,900
2015/08/18 1,040 1,040 1,030 1,036 33,900
2015/08/17 1,024 1,037 1,013 1,035 61,400
2015/08/14 1,022 1,030 1,007 1,018 69,100
2015/08/13 994 1,043 994 1,026 183,900
2015/08/12 1,002 1,012 981 992 113,900
2015/08/11 1,012 1,020 1,000 1,009 124,600
2015/08/10 977 1,005 971 1,004 132,900
2015/08/07 980 983 976 977 83,700
2015/08/06 966 990 963 980 156,500
2015/08/05 982 988 958 961 162,600
2015/08/04 1,013 1,013 968 980 198,700
2015/08/03 1,043 1,046 1,000 1,023 107,800
2015/07/31 1,012 1,035 1,003 1,023 85,300
2015/07/30 1,001 1,024 1,001 1,010 103,200
2015/07/29 1,000 1,012 990 997 177,700
2015/07/28 1,021 1,032 1,005 1,010 209,400
2015/07/27 1,047 1,047 1,025 1,027 159,400
2015/07/24 1,079 1,079 1,052 1,057 100,500
2015/07/23 1,075 1,079 1,059 1,079 99,400
2015/07/22 1,088 1,089 1,078 1,078 112,500
2015/07/21 1,113 1,113 1,092 1,106 96,700
2015/07/17 1,121 1,121 1,101 1,114 78,000
2015/07/16 1,115 1,131 1,103 1,127 105,800
2015/07/15 1,104 1,110 1,090 1,109 118,200
2015/07/14 1,079 1,104 1,067 1,098 108,800
2015/07/13 1,049 1,068 1,045 1,060 63,000
2015/07/10 1,024 1,066 1,024 1,045 152,500
2015/07/09 1,024 1,030 999 1,023 141,100
2015/07/08 1,095 1,095 1,041 1,041 165,300
2015/07/07 1,056 1,069 1,042 1,046 67,700
2015/07/06 1,040 1,064 1,040 1,050 62,800
2015/07/03 1,078 1,078 1,058 1,063 52,800
2015/07/02 1,077 1,085 1,066 1,072 57,500
2015/07/01 1,081 1,081 1,065 1,072 50,100
2015/06/30 1,048 1,083 1,048 1,081 99,400
2015/06/29 1,035 1,060 983 1,045 111,700
2015/06/26 1,073 1,085 1,054 1,054 127,900
2015/06/25 1,080 1,089 1,068 1,069 79,500
2015/06/24 1,101 1,110 1,077 1,087 105,700
2015/06/23 1,100 1,114 1,088 1,103 90,800
2015/06/22 1,085 1,094 1,072 1,093 72,900
2015/06/19 1,065 1,088 1,054 1,082 96,300
2015/06/18 1,052 1,064 1,033 1,056 97,800
2015/06/17 1,037 1,061 1,037 1,057 77,300
2015/06/16 1,060 1,060 1,033 1,038 59,000
2015/06/15 1,058 1,066 1,046 1,062 38,200
2015/06/12 1,069 1,087 1,062 1,066 164,800
2015/06/11 1,055 1,063 1,043 1,057 47,700
2015/06/10 1,040 1,060 1,019 1,043 72,000
2015/06/09 1,054 1,067 1,047 1,049 68,800
2015/06/08 1,069 1,069 1,045 1,065 34,800
2015/06/05 1,051 1,071 1,048 1,062 103,900
2015/06/04 1,050 1,062 1,036 1,044 105,400
2015/06/03 1,052 1,054 1,040 1,050 88,800
2015/06/02 1,047 1,060 1,038 1,048 92,600
2015/06/01 1,046 1,049 1,035 1,047 92,900
2015/05/29 1,030 1,045 1,027 1,041 175,200
2015/05/28 1,017 1,022 1,004 1,022 119,600
2015/05/27 983 1,016 982 1,010 114,700
2015/05/26 1,002 1,005 987 992 44,400
2015/05/25 1,004 1,004 994 999 42,200
2015/05/22 988 1,012 982 1,004 108,300
2015/05/21 1,010 1,023 993 996 159,300
2015/05/20 1,018 1,019 998 1,013 77,000
2015/05/19 1,021 1,029 1,000 1,010 98,200
2015/05/18 1,020 1,025 997 1,021 129,100
2015/05/15 1,004 1,022 1,004 1,021 108,800
2015/05/14 1,001 1,003 993 999 137,700
2015/05/13 979 1,004 979 1,002 115,300
2015/05/12 959 980 959 979 109,700
2015/05/11 936 975 936 971 149,600
2015/05/08 914 934 895 927 101,900
2015/05/07 899 927 899 914 94,500
2015/05/01 896 906 892 899 42,800
2015/04/30 912 915 900 910 82,000
2015/04/28 912 922 898 922 122,600
2015/04/27 907 911 894 911 60,000
2015/04/24 901 906 893 898 44,400
2015/04/23 893 910 893 900 52,800
2015/04/22 891 896 887 891 31,400
2015/04/21 884 889 881 889 46,400
2015/04/20 897 899 881 889 55,300
2015/04/17 890 902 889 898 58,700
2015/04/16 900 902 882 896 41,800
2015/04/15 902 902 889 895 41,900
2015/04/14 889 904 889 899 46,100
2015/04/13 895 907 882 901 73,600
2015/04/10 894 896 884 887 55,200
2015/04/09 902 902 886 895 46,500
2015/04/08 882 909 882 902 102,700
2015/04/07 868 880 864 875 78,700
2015/04/06 867 875 865 869 78,100
2015/04/03 888 890 876 884 45,600
2015/04/02 876 902 876 886 79,000
2015/04/01 881 890 868 875 116,400
2015/03/31 901 910 882 886 104,200
2015/03/30 906 910 880 901 94,100
2015/03/27 921 947 905 914 133,400
2015/03/26 962 968 961 965 97,400
2015/03/25 953 965 950 962 68,800
2015/03/24 953 968 953 957 59,600
2015/03/23 963 967 953 959 65,200
2015/03/20 949 962 949 954 84,100
2015/03/19 965 975 957 964 52,300
2015/03/18 958 968 953 965 90,600
2015/03/17 960 966 956 958 66,700
2015/03/16 956 965 948 960 66,500
2015/03/13 961 961 948 954 147,700
2015/03/12 950 968 949 961 98,100
2015/03/11 941 950 932 946 48,000
2015/03/10 960 960 942 945 53,200
2015/03/09 942 952 935 948 50,000
2015/03/06 945 953 943 945 45,600
2015/03/05 944 952 943 947 25,500
2015/03/04 954 954 943 944 41,600
2015/03/03 951 954 946 949 27,500
2015/03/02 946 958 946 952 32,800
2015/02/27 965 965 945 950 68,600
2015/02/26 969 972 946 966 107,600
2015/02/25 960 972 935 963 139,500
2015/02/24 939 956 932 948 106,900
2015/02/23 951 953 937 942 104,100
2015/02/20 971 975 945 951 76,400
2015/02/19 940 960 940 960 109,200
2015/02/18 945 955 935 940 118,200
2015/02/17 918 934 918 932 80,700
2015/02/16 906 919 906 916 80,800
2015/02/13 896 907 894 901 73,600
2015/02/12 896 903 892 892 72,100
2015/02/10 882 892 882 887 31,300
2015/02/09 890 895 883 886 41,300
2015/02/06 888 891 881 887 53,700
2015/02/05 895 898 882 888 58,900
2015/02/04 885 897 882 895 88,600
2015/02/03 883 887 874 876 62,300
2015/02/02 878 885 873 884 45,100
2015/01/30 875 882 867 882 81,200
2015/01/29 879 880 861 869 60,400
2015/01/28 861 880 857 878 76,400
2015/01/27 858 865 844 864 134,800
2015/01/26 854 857 850 857 45,900
2015/01/23 850 851 843 851 46,000
2015/01/22 840 844 835 842 53,400
2015/01/21 841 851 838 841 44,100
2015/01/20 835 849 826 849 57,800
2015/01/19 826 837 821 833 58,500
2015/01/16 829 833 818 824 63,800
2015/01/15 820 836 820 834 66,600
2015/01/14 820 824 812 815 54,100
2015/01/13 821 821 804 819 79,900
2015/01/09 826 833 825 827 46,500
2015/01/08 828 831 822 828 60,500
2015/01/07 823 831 820 821 50,200
2015/01/06 840 844 828 834 94,600
2015/01/05 847 852 839 848 42,400

このページの先頭へ