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
2017/12/29 1,190 1,199 1,182 1,196 52,500
2017/12/28 1,172 1,198 1,171 1,186 87,700
2017/12/27 1,189 1,201 1,182 1,200 69,700
2017/12/26 1,213 1,214 1,190 1,197 60,000
2017/12/25 1,206 1,207 1,188 1,200 53,400
2017/12/22 1,200 1,218 1,195 1,205 110,400
2017/12/21 1,181 1,214 1,181 1,203 199,600
2017/12/20 1,168 1,185 1,163 1,181 91,300
2017/12/19 1,174 1,177 1,155 1,171 93,500
2017/12/18 1,172 1,183 1,162 1,175 93,200
2017/12/15 1,168 1,178 1,161 1,172 241,200
2017/12/14 1,208 1,216 1,163 1,168 210,200
2017/12/13 1,198 1,215 1,188 1,193 107,300
2017/12/12 1,200 1,215 1,179 1,188 170,000
2017/12/11 1,206 1,207 1,175 1,185 135,300
2017/12/08 1,216 1,231 1,190 1,206 179,900
2017/12/07 1,210 1,240 1,205 1,219 237,600
2017/12/06 1,180 1,215 1,170 1,193 203,500
2017/12/05 1,195 1,198 1,169 1,186 131,100
2017/12/04 1,175 1,202 1,174 1,195 230,700
2017/12/01 1,160 1,172 1,140 1,167 168,700
2017/11/30 1,149 1,167 1,130 1,137 196,600
2017/11/29 1,122 1,136 1,119 1,135 198,900
2017/11/28 1,106 1,115 1,098 1,100 85,200
2017/11/27 1,109 1,109 1,077 1,100 130,400
2017/11/24 1,095 1,102 1,077 1,095 125,200
2017/11/22 1,085 1,107 1,063 1,107 216,100
2017/11/21 1,045 1,082 1,045 1,073 125,900
2017/11/20 1,031 1,045 1,028 1,035 76,100
2017/11/17 1,051 1,054 1,037 1,040 80,300
2017/11/16 1,042 1,056 1,040 1,042 122,700
2017/11/15 1,095 1,095 1,048 1,052 168,200
2017/11/14 1,111 1,114 1,093 1,095 139,900
2017/11/13 1,120 1,132 1,115 1,115 150,800
2017/11/10 1,102 1,119 1,100 1,117 183,000
2017/11/09 1,113 1,144 1,104 1,126 214,300
2017/11/08 1,082 1,126 1,076 1,125 339,100
2017/11/07 1,108 1,108 1,070 1,097 348,000
2017/11/06 981 1,115 978 1,109 344,200
2017/11/02 976 985 974 982 84,700
2017/11/01 979 984 971 981 147,700
2017/10/31 959 980 957 976 94,300
2017/10/30 957 963 949 962 164,900
2017/10/27 958 963 955 958 60,400
2017/10/26 958 965 954 958 55,100
2017/10/25 969 972 958 962 110,300
2017/10/24 953 962 952 961 54,000
2017/10/23 962 962 951 958 76,900
2017/10/20 942 954 941 950 66,100
2017/10/19 951 951 942 947 58,400
2017/10/18 954 957 947 953 55,100
2017/10/17 969 969 957 961 78,500
2017/10/16 957 966 948 962 80,900
2017/10/13 942 957 937 957 117,100
2017/10/12 948 950 940 941 42,700
2017/10/11 950 953 936 938 89,900
2017/10/10 948 953 943 953 61,400
2017/10/06 953 963 952 953 54,000
2017/10/05 960 964 952 955 67,100
2017/10/04 970 971 950 962 129,100
2017/10/03 982 982 969 971 64,400
2017/10/02 980 984 968 973 71,500
2017/09/29 980 990 980 987 59,700
2017/09/28 993 994 979 985 81,500
2017/09/27 1,008 1,010 982 988 108,900
2017/09/26 1,002 1,015 1,002 1,015 135,500
2017/09/25 992 1,002 985 998 93,400
2017/09/22 986 992 982 988 54,700
2017/09/21 988 996 981 985 53,900
2017/09/20 978 987 971 983 80,500
2017/09/19 977 982 960 978 101,400
2017/09/15 970 978 966 977 84,600
2017/09/14 975 977 964 966 51,600
2017/09/13 973 978 964 974 54,600
2017/09/12 970 982 964 967 87,300
2017/09/11 935 971 935 965 130,600
2017/09/08 927 933 923 929 199,600
2017/09/07 929 934 926 933 58,600
2017/09/06 906 922 903 918 57,300
2017/09/05 921 931 911 911 51,700
2017/09/04 931 937 915 918 74,100
2017/09/01 939 943 931 940 43,600
2017/08/31 943 943 931 934 68,000
2017/08/30 935 946 931 945 145,800
2017/08/29 921 932 921 929 51,400
2017/08/28 929 936 922 929 60,200
2017/08/25 925 929 918 926 58,800
2017/08/24 923 933 922 923 49,100
2017/08/23 947 948 922 923 89,100
2017/08/22 933 935 923 932 95,300
2017/08/21 925 934 906 929 133,500
2017/08/18 916 926 915 922 130,300
2017/08/17 932 936 909 927 317,300
2017/08/16 943 946 932 934 103,100
2017/08/15 956 956 943 946 122,700
2017/08/14 971 972 946 947 156,100
2017/08/10 960 990 960 990 191,800
2017/08/09 955 972 954 962 140,700
2017/08/08 957 957 938 948 143,900
2017/08/07 962 963 946 955 134,700
2017/08/04 971 975 958 962 132,300
2017/08/03 984 985 959 983 167,000
2017/08/02 970 983 967 978 177,400
2017/08/01 955 988 949 970 216,600
2017/07/31 946 953 942 943 112,400
2017/07/28 934 946 932 945 114,900
2017/07/27 942 945 931 934 102,600
2017/07/26 949 950 936 941 95,700
2017/07/25 947 952 940 943 90,200
2017/07/24 946 951 936 949 131,100
2017/07/21 948 954 944 954 75,400
2017/07/20 952 957 948 954 102,500
2017/07/19 938 955 938 947 146,900
2017/07/18 937 949 931 935 153,000
2017/07/14 931 942 930 937 175,400
2017/07/13 923 937 922 929 132,300
2017/07/12 922 925 915 917 65,100
2017/07/11 914 932 913 929 147,000
2017/07/10 921 927 905 913 145,400
2017/07/07 916 925 911 912 88,200
2017/07/06 921 935 916 931 223,000
2017/07/05 911 920 904 914 207,200
2017/07/04 922 932 907 913 416,100
2017/07/03 890 918 881 916 474,200
2017/06/30 873 873 861 868 92,100
2017/06/29 878 886 864 873 233,400
2017/06/28 868 875 866 870 111,000
2017/06/27 872 877 862 877 200,900
2017/06/26 864 866 852 854 123,800
2017/06/23 865 865 856 862 98,100
2017/06/22 863 865 858 860 138,200
2017/06/21 858 875 855 871 197,300
2017/06/20 862 866 855 856 126,200
2017/06/19 868 868 858 858 70,000
2017/06/16 843 870 841 868 415,200
2017/06/15 839 845 836 841 132,200
2017/06/14 849 849 838 838 77,600
2017/06/13 832 844 832 836 115,000
2017/06/12 819 838 819 834 135,700
2017/06/09 819 823 814 815 110,000
2017/06/08 827 828 814 819 168,000
2017/06/07 826 831 823 825 153,700
2017/06/06 840 840 827 827 156,100
2017/06/05 835 842 826 836 185,900
2017/06/02 823 835 820 833 177,900
2017/06/01 805 822 804 820 238,400
2017/05/31 808 811 801 805 263,000
2017/05/30 800 810 794 808 173,400
2017/05/29 800 807 795 797 234,100
2017/05/26 808 808 797 799 220,900
2017/05/25 811 812 804 804 141,200
2017/05/24 828 828 810 817 133,200
2017/05/23 817 819 809 813 117,500
2017/05/22 820 823 815 820 157,100
2017/05/19 804 813 797 812 139,000
2017/05/18 800 808 796 802 222,100
2017/05/17 816 817 800 808 352,500
2017/05/16 823 823 813 821 232,700
2017/05/15 802 826 801 823 389,700
2017/05/12 800 804 791 802 384,100
2017/05/11 800 807 770 794 485,000
2017/05/10 855 864 811 837 386,300
2017/05/09 864 865 855 861 125,500
2017/05/08 849 864 848 864 195,300
2017/05/02 837 850 831 836 154,100
2017/05/01 834 837 824 828 94,600
2017/04/28 841 845 833 833 149,100
2017/04/27 831 843 831 837 100,700
2017/04/26 835 837 824 836 122,600
2017/04/25 820 831 819 825 111,600
2017/04/24 821 824 815 818 72,600
2017/04/21 802 810 801 807 81,300
2017/04/20 796 802 792 797 83,000
2017/04/19 800 803 796 798 82,100
2017/04/18 802 806 801 801 80,000
2017/04/17 789 800 789 797 55,900
2017/04/14 795 798 787 790 88,500
2017/04/13 803 808 793 799 123,800
2017/04/12 807 813 801 811 119,800
2017/04/11 824 824 810 813 127,300
2017/04/10 825 829 817 824 101,600
2017/04/07 805 826 805 823 180,700
2017/04/06 813 816 801 801 123,900
2017/04/05 821 824 815 819 94,200
2017/04/04 830 832 815 821 172,000
2017/04/03 848 850 830 830 166,700
2017/03/31 873 875 847 847 205,100
2017/03/30 872 877 862 867 277,000
2017/03/29 855 867 855 865 225,200
2017/03/28 880 882 873 882 265,600
2017/03/27 877 877 867 872 183,800
2017/03/24 873 877 865 876 229,400
2017/03/23 877 881 870 874 121,800
2017/03/22 886 888 868 873 292,100
2017/03/21 902 902 884 889 214,100
2017/03/17 896 902 891 902 216,300
2017/03/16 897 901 894 898 141,300
2017/03/15 905 906 894 897 220,600
2017/03/14 911 912 901 908 187,100
2017/03/13 919 919 911 912 157,300
2017/03/10 924 928 918 919 155,200
2017/03/09 920 926 916 924 135,500
2017/03/08 919 919 908 917 127,400
2017/03/07 913 920 908 915 126,700
2017/03/06 910 916 907 914 99,900
2017/03/03 915 917 908 913 154,900
2017/03/02 931 931 919 920 124,900
2017/03/01 930 932 906 919 268,700
2017/02/28 926 948 926 928 158,700
2017/02/27 928 929 918 926 151,300
2017/02/24 931 938 923 930 92,100
2017/02/23 936 936 926 934 110,000
2017/02/22 929 935 918 933 206,400
2017/02/21 928 940 921 930 109,400
2017/02/20 934 934 915 931 212,000
2017/02/17 940 953 929 935 199,300
2017/02/16 917 937 908 935 184,800
2017/02/15 910 920 906 917 202,900
2017/02/14 913 920 904 906 172,300
2017/02/13 915 924 908 913 277,000
2017/02/10 890 910 883 906 433,600
2017/02/09 877 881 858 880 297,600
2017/02/08 885 891 864 884 450,100
2017/02/07 873 887 853 880 411,900
2017/02/06 818 900 814 871 995,900
2017/02/03 801 811 797 803 371,400
2017/02/02 812 813 800 802 267,100
2017/02/01 806 810 800 806 417,200
2017/01/31 812 814 807 809 211,100
2017/01/30 822 822 813 815 331,800
2017/01/27 825 831 820 821 164,800
2017/01/26 829 829 813 824 205,300
2017/01/25 826 830 813 817 195,900
2017/01/24 818 825 816 823 221,000
2017/01/23 808 837 804 827 220,600
2017/01/20 823 830 821 828 99,100
2017/01/19 827 834 822 826 106,100
2017/01/18 825 827 816 822 204,600
2017/01/17 840 840 827 828 174,900
2017/01/16 848 848 836 840 115,600
2017/01/13 847 851 840 846 165,200
2017/01/12 843 848 833 847 191,500
2017/01/11 851 854 845 847 118,300
2017/01/10 853 853 842 848 84,500
2017/01/06 851 857 845 853 178,900
2017/01/05 855 858 853 857 120,000
2017/01/04 858 862 854 856 179,900

このページの先頭へ