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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,150 | 1,167 | 1,145 | 1,163 | 87,100 |
| 2018/12/27 | 1,129 | 1,154 | 1,115 | 1,145 | 245,500 |
| 2018/12/26 | 1,100 | 1,102 | 1,066 | 1,101 | 221,100 |
| 2018/12/25 | 1,038 | 1,048 | 1,018 | 1,024 | 206,900 |
| 2018/12/21 | 1,056 | 1,083 | 1,055 | 1,065 | 261,200 |
| 2018/12/20 | 1,045 | 1,055 | 1,023 | 1,049 | 152,000 |
| 2018/12/19 | 1,060 | 1,072 | 1,046 | 1,058 | 105,700 |
| 2018/12/18 | 1,078 | 1,080 | 1,053 | 1,064 | 188,400 |
| 2018/12/17 | 1,125 | 1,125 | 1,085 | 1,096 | 131,700 |
| 2018/12/14 | 1,119 | 1,139 | 1,101 | 1,129 | 159,800 |
| 2018/12/13 | 1,075 | 1,118 | 1,068 | 1,116 | 134,100 |
| 2018/12/12 | 1,065 | 1,096 | 1,054 | 1,085 | 136,700 |
| 2018/12/11 | 1,145 | 1,145 | 1,077 | 1,079 | 90,000 |
| 2018/12/10 | 1,161 | 1,172 | 1,140 | 1,159 | 159,800 |
| 2018/12/07 | 1,128 | 1,157 | 1,121 | 1,145 | 163,400 |
| 2018/12/06 | 1,113 | 1,152 | 1,110 | 1,140 | 168,200 |
| 2018/12/05 | 1,089 | 1,134 | 1,086 | 1,124 | 154,900 |
| 2018/12/04 | 1,151 | 1,151 | 1,106 | 1,108 | 92,200 |
| 2018/12/03 | 1,155 | 1,166 | 1,122 | 1,151 | 144,000 |
| 2018/11/30 | 1,133 | 1,161 | 1,127 | 1,154 | 152,200 |
| 2018/11/29 | 1,130 | 1,141 | 1,121 | 1,131 | 95,500 |
| 2018/11/28 | 1,110 | 1,117 | 1,091 | 1,111 | 105,900 |
| 2018/11/27 | 1,045 | 1,107 | 1,045 | 1,096 | 279,600 |
| 2018/11/26 | 1,046 | 1,060 | 1,043 | 1,054 | 56,000 |
| 2018/11/22 | 1,034 | 1,049 | 1,034 | 1,047 | 80,000 |
| 2018/11/21 | 1,020 | 1,043 | 1,009 | 1,037 | 126,900 |
| 2018/11/20 | 1,027 | 1,065 | 1,026 | 1,050 | 153,800 |
| 2018/11/19 | 1,016 | 1,042 | 1,011 | 1,037 | 80,200 |
| 2018/11/16 | 1,009 | 1,047 | 1,009 | 1,018 | 126,000 |
| 2018/11/15 | 1,008 | 1,008 | 994 | 1,005 | 98,600 |
| 2018/11/14 | 1,011 | 1,058 | 1,002 | 1,006 | 95,900 |
| 2018/11/13 | 1,045 | 1,054 | 1,013 | 1,014 | 153,300 |
| 2018/11/12 | 1,071 | 1,081 | 1,063 | 1,066 | 174,400 |
| 2018/11/09 | 1,091 | 1,107 | 1,070 | 1,071 | 124,600 |
| 2018/11/08 | 1,123 | 1,138 | 1,097 | 1,103 | 109,600 |
| 2018/11/07 | 1,145 | 1,145 | 1,117 | 1,120 | 74,800 |
| 2018/11/06 | 1,116 | 1,165 | 1,116 | 1,145 | 354,800 |
| 2018/11/05 | 1,042 | 1,151 | 1,026 | 1,117 | 440,800 |
| 2018/11/02 | 1,019 | 1,044 | 1,008 | 1,036 | 189,800 |
| 2018/11/01 | 1,021 | 1,065 | 1,017 | 1,026 | 159,800 |
| 2018/10/31 | 1,040 | 1,052 | 1,034 | 1,051 | 142,400 |
| 2018/10/30 | 1,009 | 1,045 | 1,009 | 1,044 | 307,200 |
| 2018/10/29 | 1,018 | 1,034 | 1,011 | 1,020 | 100,100 |
| 2018/10/26 | 1,042 | 1,042 | 993 | 1,010 | 179,000 |
| 2018/10/25 | 1,014 | 1,014 | 996 | 997 | 127,400 |
| 2018/10/24 | 1,032 | 1,051 | 1,027 | 1,042 | 100,600 |
| 2018/10/23 | 1,066 | 1,077 | 1,036 | 1,036 | 141,700 |
| 2018/10/22 | 1,048 | 1,068 | 1,038 | 1,056 | 94,100 |
| 2018/10/19 | 1,051 | 1,063 | 1,038 | 1,054 | 96,300 |
| 2018/10/18 | 1,061 | 1,065 | 1,053 | 1,056 | 64,500 |
| 2018/10/17 | 1,055 | 1,075 | 1,048 | 1,064 | 70,100 |
| 2018/10/16 | 1,040 | 1,055 | 1,038 | 1,048 | 87,500 |
| 2018/10/15 | 1,054 | 1,060 | 1,041 | 1,043 | 104,300 |
| 2018/10/12 | 1,053 | 1,069 | 1,044 | 1,053 | 107,500 |
| 2018/10/11 | 1,052 | 1,058 | 1,040 | 1,049 | 108,300 |
| 2018/10/10 | 1,094 | 1,103 | 1,073 | 1,082 | 53,200 |
| 2018/10/09 | 1,089 | 1,099 | 1,081 | 1,087 | 76,700 |
| 2018/10/05 | 1,109 | 1,109 | 1,086 | 1,100 | 102,400 |
| 2018/10/04 | 1,139 | 1,144 | 1,106 | 1,109 | 73,100 |
| 2018/10/03 | 1,138 | 1,156 | 1,119 | 1,120 | 65,700 |
| 2018/10/02 | 1,164 | 1,177 | 1,131 | 1,135 | 142,600 |
| 2018/10/01 | 1,160 | 1,169 | 1,131 | 1,152 | 227,500 |
| 2018/09/28 | 1,087 | 1,235 | 1,073 | 1,182 | 882,500 |
| 2018/09/27 | 1,118 | 1,118 | 1,095 | 1,095 | 63,200 |
| 2018/09/26 | 1,114 | 1,128 | 1,096 | 1,128 | 93,600 |
| 2018/09/25 | 1,090 | 1,113 | 1,080 | 1,112 | 99,400 |
| 2018/09/21 | 1,077 | 1,091 | 1,073 | 1,086 | 108,100 |
| 2018/09/20 | 1,065 | 1,077 | 1,054 | 1,076 | 60,400 |
| 2018/09/19 | 1,074 | 1,096 | 1,067 | 1,078 | 75,500 |
| 2018/09/18 | 1,049 | 1,061 | 1,027 | 1,054 | 108,400 |
| 2018/09/14 | 1,056 | 1,067 | 1,047 | 1,048 | 101,800 |
| 2018/09/13 | 1,019 | 1,055 | 1,013 | 1,049 | 72,400 |
| 2018/09/12 | 1,041 | 1,055 | 1,013 | 1,019 | 84,900 |
| 2018/09/11 | 1,022 | 1,054 | 1,018 | 1,042 | 157,900 |
| 2018/09/10 | 1,001 | 1,027 | 999 | 1,022 | 116,400 |
| 2018/09/07 | 1,020 | 1,032 | 1,002 | 1,008 | 96,300 |
| 2018/09/06 | 1,027 | 1,038 | 1,019 | 1,030 | 70,400 |
| 2018/09/05 | 1,030 | 1,040 | 1,023 | 1,029 | 97,400 |
| 2018/09/04 | 1,034 | 1,036 | 1,018 | 1,018 | 55,600 |
| 2018/09/03 | 1,030 | 1,045 | 1,024 | 1,035 | 97,200 |
| 2018/08/31 | 1,045 | 1,054 | 1,038 | 1,041 | 107,700 |
| 2018/08/30 | 1,040 | 1,058 | 1,040 | 1,050 | 114,800 |
| 2018/08/29 | 1,035 | 1,046 | 1,033 | 1,037 | 152,200 |
| 2018/08/28 | 1,032 | 1,036 | 1,025 | 1,030 | 120,000 |
| 2018/08/27 | 1,039 | 1,045 | 1,029 | 1,031 | 75,900 |
| 2018/08/24 | 1,048 | 1,051 | 1,023 | 1,027 | 185,900 |
| 2018/08/23 | 1,044 | 1,056 | 1,036 | 1,037 | 199,100 |
| 2018/08/22 | 1,029 | 1,051 | 1,027 | 1,039 | 156,900 |
| 2018/08/21 | 1,026 | 1,047 | 1,021 | 1,029 | 116,200 |
| 2018/08/20 | 1,048 | 1,055 | 1,036 | 1,038 | 80,300 |
| 2018/08/17 | 1,037 | 1,057 | 1,037 | 1,049 | 67,100 |
| 2018/08/16 | 1,032 | 1,057 | 1,019 | 1,047 | 207,500 |
| 2018/08/15 | 1,053 | 1,054 | 1,038 | 1,039 | 89,500 |
| 2018/08/14 | 1,030 | 1,056 | 1,024 | 1,053 | 141,500 |
| 2018/08/13 | 1,030 | 1,038 | 1,010 | 1,015 | 103,600 |
| 2018/08/10 | 1,038 | 1,048 | 1,028 | 1,040 | 179,200 |
| 2018/08/09 | 1,058 | 1,065 | 1,044 | 1,045 | 136,300 |
| 2018/08/08 | 1,088 | 1,102 | 1,065 | 1,068 | 135,200 |
| 2018/08/07 | 1,061 | 1,089 | 1,057 | 1,086 | 90,000 |
| 2018/08/06 | 1,087 | 1,097 | 1,071 | 1,074 | 153,300 |
| 2018/08/03 | 1,115 | 1,130 | 1,082 | 1,091 | 283,600 |
| 2018/08/02 | 1,038 | 1,126 | 1,019 | 1,113 | 433,600 |
| 2018/08/01 | 1,056 | 1,056 | 1,029 | 1,038 | 147,800 |
| 2018/07/31 | 1,054 | 1,057 | 1,034 | 1,055 | 156,800 |
| 2018/07/30 | 1,061 | 1,070 | 1,054 | 1,057 | 74,900 |
| 2018/07/27 | 1,063 | 1,076 | 1,047 | 1,063 | 106,200 |
| 2018/07/26 | 1,056 | 1,067 | 1,045 | 1,057 | 115,000 |
| 2018/07/25 | 1,049 | 1,055 | 1,036 | 1,050 | 122,200 |
| 2018/07/24 | 1,060 | 1,062 | 1,041 | 1,046 | 121,600 |
| 2018/07/23 | 1,051 | 1,063 | 1,046 | 1,051 | 60,500 |
| 2018/07/20 | 1,053 | 1,057 | 1,034 | 1,051 | 81,700 |
| 2018/07/19 | 1,043 | 1,063 | 1,034 | 1,056 | 66,700 |
| 2018/07/18 | 1,054 | 1,058 | 1,034 | 1,038 | 101,200 |
| 2018/07/17 | 1,050 | 1,056 | 1,037 | 1,052 | 127,700 |
| 2018/07/13 | 1,052 | 1,054 | 1,034 | 1,050 | 209,300 |
| 2018/07/12 | 1,057 | 1,064 | 1,046 | 1,049 | 142,600 |
| 2018/07/11 | 1,060 | 1,065 | 1,045 | 1,055 | 160,700 |
| 2018/07/10 | 1,054 | 1,075 | 1,046 | 1,054 | 106,200 |
| 2018/07/09 | 1,065 | 1,076 | 1,031 | 1,049 | 115,600 |
| 2018/07/06 | 1,018 | 1,037 | 1,017 | 1,035 | 112,700 |
| 2018/07/05 | 1,031 | 1,036 | 1,015 | 1,020 | 105,500 |
| 2018/07/04 | 1,057 | 1,064 | 1,037 | 1,041 | 151,300 |
| 2018/07/03 | 1,069 | 1,075 | 1,033 | 1,040 | 117,600 |
| 2018/07/02 | 1,100 | 1,107 | 1,070 | 1,073 | 107,400 |
| 2018/06/29 | 1,127 | 1,130 | 1,109 | 1,118 | 109,600 |
| 2018/06/28 | 1,125 | 1,145 | 1,124 | 1,127 | 120,200 |
| 2018/06/27 | 1,080 | 1,138 | 1,080 | 1,125 | 192,700 |
| 2018/06/26 | 1,186 | 1,187 | 1,078 | 1,084 | 281,100 |
| 2018/06/25 | 1,033 | 1,045 | 1,028 | 1,036 | 180,900 |
| 2018/06/22 | 1,035 | 1,047 | 1,027 | 1,033 | 285,000 |
| 2018/06/21 | 1,034 | 1,040 | 1,030 | 1,033 | 173,300 |
| 2018/06/20 | 1,035 | 1,039 | 1,025 | 1,030 | 139,100 |
| 2018/06/19 | 1,023 | 1,045 | 1,019 | 1,022 | 120,100 |
| 2018/06/18 | 1,018 | 1,026 | 1,001 | 1,025 | 93,100 |
| 2018/06/15 | 1,035 | 1,035 | 1,005 | 1,011 | 112,300 |
| 2018/06/14 | 1,032 | 1,035 | 1,010 | 1,031 | 172,600 |
| 2018/06/13 | 1,016 | 1,034 | 1,001 | 1,032 | 183,800 |
| 2018/06/12 | 1,008 | 1,028 | 984 | 1,026 | 218,700 |
| 2018/06/11 | 1,030 | 1,033 | 993 | 993 | 130,300 |
| 2018/06/08 | 1,026 | 1,036 | 1,020 | 1,034 | 195,100 |
| 2018/06/07 | 1,023 | 1,030 | 1,015 | 1,027 | 181,400 |
| 2018/06/06 | 1,009 | 1,028 | 998 | 1,028 | 139,000 |
| 2018/06/05 | 998 | 1,024 | 979 | 1,021 | 248,900 |
| 2018/06/04 | 985 | 1,003 | 980 | 1,002 | 123,700 |
| 2018/06/01 | 961 | 986 | 954 | 978 | 169,600 |
| 2018/05/31 | 959 | 970 | 947 | 967 | 148,300 |
| 2018/05/30 | 945 | 953 | 933 | 950 | 102,400 |
| 2018/05/29 | 955 | 959 | 942 | 957 | 99,200 |
| 2018/05/28 | 980 | 980 | 955 | 958 | 91,400 |
| 2018/05/25 | 972 | 973 | 950 | 971 | 96,500 |
| 2018/05/24 | 978 | 988 | 962 | 968 | 136,600 |
| 2018/05/23 | 992 | 993 | 976 | 985 | 112,000 |
| 2018/05/22 | 1,005 | 1,007 | 990 | 999 | 73,100 |
| 2018/05/21 | 1,015 | 1,015 | 1,000 | 1,005 | 52,800 |
| 2018/05/18 | 1,022 | 1,028 | 1,008 | 1,013 | 86,100 |
| 2018/05/17 | 1,011 | 1,020 | 996 | 1,020 | 105,400 |
| 2018/05/16 | 1,050 | 1,050 | 1,013 | 1,017 | 72,600 |
| 2018/05/15 | 1,063 | 1,063 | 1,040 | 1,042 | 119,300 |
| 2018/05/14 | 1,067 | 1,082 | 1,047 | 1,055 | 173,800 |
| 2018/05/11 | 1,060 | 1,086 | 1,055 | 1,069 | 209,300 |
| 2018/05/10 | 1,030 | 1,065 | 1,020 | 1,053 | 216,200 |
| 2018/05/09 | 1,024 | 1,024 | 986 | 1,007 | 172,500 |
| 2018/05/08 | 1,023 | 1,042 | 1,017 | 1,024 | 105,900 |
| 2018/05/07 | 1,006 | 1,023 | 1,003 | 1,022 | 80,500 |
| 2018/05/02 | 1,001 | 1,012 | 998 | 1,003 | 54,600 |
| 2018/05/01 | 1,035 | 1,035 | 1,010 | 1,012 | 62,500 |
| 2018/04/27 | 1,019 | 1,032 | 1,013 | 1,030 | 177,400 |
| 2018/04/26 | 1,020 | 1,023 | 1,000 | 1,008 | 96,100 |
| 2018/04/25 | 1,001 | 1,016 | 1,001 | 1,016 | 81,400 |
| 2018/04/24 | 993 | 1,003 | 985 | 1,003 | 84,000 |
| 2018/04/23 | 1,010 | 1,010 | 984 | 986 | 82,300 |
| 2018/04/20 | 998 | 1,011 | 992 | 998 | 143,000 |
| 2018/04/19 | 1,018 | 1,033 | 1,013 | 1,018 | 164,500 |
| 2018/04/18 | 1,009 | 1,016 | 999 | 1,014 | 106,400 |
| 2018/04/17 | 989 | 1,014 | 989 | 1,009 | 122,500 |
| 2018/04/16 | 995 | 998 | 982 | 989 | 64,300 |
| 2018/04/13 | 984 | 993 | 980 | 988 | 94,600 |
| 2018/04/12 | 1,000 | 1,000 | 982 | 983 | 56,300 |
| 2018/04/11 | 997 | 1,007 | 988 | 1,003 | 119,100 |
| 2018/04/10 | 977 | 996 | 974 | 991 | 105,600 |
| 2018/04/09 | 987 | 987 | 965 | 979 | 79,200 |
| 2018/04/06 | 979 | 1,000 | 979 | 992 | 150,800 |
| 2018/04/05 | 974 | 980 | 962 | 966 | 118,100 |
| 2018/04/04 | 950 | 973 | 945 | 964 | 155,600 |
| 2018/04/03 | 940 | 958 | 926 | 942 | 139,700 |
| 2018/04/02 | 969 | 969 | 947 | 947 | 59,000 |
| 2018/03/30 | 964 | 972 | 953 | 957 | 64,900 |
| 2018/03/29 | 974 | 974 | 952 | 964 | 97,000 |
| 2018/03/28 | 960 | 973 | 948 | 971 | 118,400 |
| 2018/03/27 | 982 | 1,000 | 981 | 1,000 | 163,500 |
| 2018/03/26 | 965 | 976 | 949 | 975 | 136,800 |
| 2018/03/23 | 965 | 969 | 948 | 950 | 200,200 |
| 2018/03/22 | 967 | 1,003 | 966 | 995 | 167,000 |
| 2018/03/20 | 964 | 966 | 946 | 965 | 110,100 |
| 2018/03/19 | 976 | 979 | 957 | 964 | 85,900 |
| 2018/03/16 | 987 | 998 | 975 | 976 | 120,500 |
| 2018/03/15 | 998 | 998 | 967 | 976 | 131,300 |
| 2018/03/14 | 985 | 1,000 | 980 | 998 | 127,600 |
| 2018/03/13 | 991 | 992 | 972 | 985 | 127,800 |
| 2018/03/12 | 998 | 998 | 987 | 994 | 79,500 |
| 2018/03/09 | 975 | 1,002 | 967 | 985 | 231,500 |
| 2018/03/08 | 1,000 | 1,003 | 963 | 972 | 195,700 |
| 2018/03/07 | 968 | 997 | 968 | 994 | 153,400 |
| 2018/03/06 | 961 | 984 | 961 | 977 | 101,600 |
| 2018/03/05 | 967 | 971 | 950 | 951 | 106,700 |
| 2018/03/02 | 966 | 982 | 961 | 972 | 116,300 |
| 2018/03/01 | 960 | 985 | 959 | 981 | 228,500 |
| 2018/02/28 | 1,012 | 1,021 | 963 | 963 | 433,900 |
| 2018/02/27 | 1,017 | 1,023 | 1,007 | 1,012 | 112,300 |
| 2018/02/26 | 1,035 | 1,035 | 1,019 | 1,022 | 83,400 |
| 2018/02/23 | 1,020 | 1,029 | 1,014 | 1,021 | 64,100 |
| 2018/02/22 | 1,000 | 1,013 | 996 | 1,007 | 93,200 |
| 2018/02/21 | 1,020 | 1,039 | 1,005 | 1,023 | 202,500 |
| 2018/02/20 | 1,000 | 1,019 | 991 | 1,017 | 168,300 |
| 2018/02/19 | 975 | 1,012 | 972 | 1,011 | 221,000 |
| 2018/02/16 | 963 | 971 | 958 | 968 | 97,100 |
| 2018/02/15 | 961 | 964 | 950 | 953 | 123,200 |
| 2018/02/14 | 970 | 985 | 946 | 949 | 164,000 |
| 2018/02/13 | 998 | 998 | 963 | 966 | 202,100 |
| 2018/02/09 | 996 | 998 | 967 | 974 | 186,900 |
| 2018/02/08 | 1,003 | 1,014 | 988 | 997 | 219,100 |
| 2018/02/07 | 1,037 | 1,049 | 993 | 993 | 222,000 |
| 2018/02/06 | 1,001 | 1,030 | 992 | 1,007 | 327,000 |
| 2018/02/05 | 1,127 | 1,136 | 1,075 | 1,095 | 187,600 |
| 2018/02/02 | 1,130 | 1,145 | 1,118 | 1,136 | 141,500 |
| 2018/02/01 | 1,128 | 1,143 | 1,114 | 1,132 | 170,500 |
| 2018/01/31 | 1,134 | 1,143 | 1,122 | 1,127 | 138,800 |
| 2018/01/30 | 1,155 | 1,160 | 1,133 | 1,136 | 97,500 |
| 2018/01/29 | 1,140 | 1,155 | 1,121 | 1,154 | 213,500 |
| 2018/01/26 | 1,146 | 1,152 | 1,135 | 1,146 | 207,700 |
| 2018/01/25 | 1,161 | 1,163 | 1,145 | 1,146 | 110,300 |
| 2018/01/24 | 1,173 | 1,173 | 1,161 | 1,166 | 84,200 |
| 2018/01/23 | 1,184 | 1,190 | 1,171 | 1,185 | 126,100 |
| 2018/01/22 | 1,180 | 1,180 | 1,164 | 1,175 | 76,200 |
| 2018/01/19 | 1,170 | 1,178 | 1,161 | 1,175 | 97,600 |
| 2018/01/18 | 1,188 | 1,188 | 1,152 | 1,157 | 130,300 |
| 2018/01/17 | 1,187 | 1,188 | 1,169 | 1,176 | 66,700 |
| 2018/01/16 | 1,189 | 1,191 | 1,181 | 1,187 | 53,800 |
| 2018/01/15 | 1,201 | 1,209 | 1,189 | 1,191 | 63,200 |
| 2018/01/12 | 1,185 | 1,205 | 1,182 | 1,202 | 124,500 |
| 2018/01/11 | 1,197 | 1,209 | 1,187 | 1,192 | 67,600 |
| 2018/01/10 | 1,205 | 1,205 | 1,193 | 1,198 | 84,700 |
| 2018/01/09 | 1,220 | 1,222 | 1,199 | 1,205 | 106,700 |
| 2018/01/05 | 1,220 | 1,220 | 1,208 | 1,217 | 72,900 |
| 2018/01/04 | 1,209 | 1,225 | 1,205 | 1,223 | 114,200 |