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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,350 | 1,350 | 1,327 | 1,329 | 34,100 |
| 2019/12/27 | 1,356 | 1,363 | 1,348 | 1,363 | 45,400 |
| 2019/12/26 | 1,353 | 1,355 | 1,329 | 1,349 | 67,900 |
| 2019/12/25 | 1,333 | 1,336 | 1,321 | 1,328 | 31,500 |
| 2019/12/24 | 1,348 | 1,354 | 1,331 | 1,348 | 44,800 |
| 2019/12/23 | 1,355 | 1,364 | 1,338 | 1,355 | 89,200 |
| 2019/12/20 | 1,374 | 1,374 | 1,346 | 1,354 | 139,500 |
| 2019/12/19 | 1,365 | 1,377 | 1,358 | 1,368 | 35,100 |
| 2019/12/18 | 1,379 | 1,379 | 1,356 | 1,369 | 67,900 |
| 2019/12/17 | 1,398 | 1,400 | 1,369 | 1,383 | 81,100 |
| 2019/12/16 | 1,395 | 1,420 | 1,394 | 1,398 | 227,800 |
| 2019/12/13 | 1,400 | 1,402 | 1,378 | 1,383 | 103,900 |
| 2019/12/12 | 1,398 | 1,398 | 1,372 | 1,375 | 113,400 |
| 2019/12/11 | 1,400 | 1,413 | 1,380 | 1,385 | 101,900 |
| 2019/12/10 | 1,383 | 1,398 | 1,377 | 1,390 | 67,400 |
| 2019/12/09 | 1,397 | 1,404 | 1,368 | 1,390 | 84,200 |
| 2019/12/06 | 1,388 | 1,391 | 1,354 | 1,384 | 160,300 |
| 2019/12/05 | 1,326 | 1,397 | 1,324 | 1,390 | 348,900 |
| 2019/12/04 | 1,259 | 1,311 | 1,250 | 1,310 | 230,200 |
| 2019/12/03 | 1,234 | 1,234 | 1,210 | 1,211 | 58,600 |
| 2019/12/02 | 1,230 | 1,245 | 1,226 | 1,242 | 66,400 |
| 2019/11/29 | 1,229 | 1,241 | 1,217 | 1,234 | 114,200 |
| 2019/11/28 | 1,242 | 1,244 | 1,218 | 1,237 | 87,700 |
| 2019/11/27 | 1,206 | 1,246 | 1,205 | 1,238 | 127,500 |
| 2019/11/26 | 1,211 | 1,215 | 1,194 | 1,199 | 151,900 |
| 2019/11/25 | 1,199 | 1,205 | 1,193 | 1,202 | 39,700 |
| 2019/11/22 | 1,213 | 1,216 | 1,191 | 1,192 | 90,900 |
| 2019/11/21 | 1,192 | 1,207 | 1,182 | 1,204 | 108,100 |
| 2019/11/20 | 1,204 | 1,205 | 1,190 | 1,193 | 78,200 |
| 2019/11/19 | 1,210 | 1,225 | 1,203 | 1,215 | 113,800 |
| 2019/11/18 | 1,214 | 1,237 | 1,210 | 1,220 | 182,500 |
| 2019/11/15 | 1,180 | 1,195 | 1,174 | 1,189 | 100,500 |
| 2019/11/14 | 1,187 | 1,195 | 1,172 | 1,174 | 74,300 |
| 2019/11/13 | 1,200 | 1,206 | 1,184 | 1,195 | 78,200 |
| 2019/11/12 | 1,180 | 1,210 | 1,160 | 1,203 | 178,700 |
| 2019/11/11 | 1,283 | 1,290 | 1,166 | 1,186 | 304,100 |
| 2019/11/08 | 1,122 | 1,122 | 1,087 | 1,103 | 124,100 |
| 2019/11/07 | 1,113 | 1,120 | 1,104 | 1,111 | 62,600 |
| 2019/11/06 | 1,118 | 1,118 | 1,102 | 1,118 | 57,300 |
| 2019/11/05 | 1,114 | 1,133 | 1,103 | 1,113 | 102,600 |
| 2019/11/01 | 1,100 | 1,104 | 1,091 | 1,095 | 56,600 |
| 2019/10/31 | 1,116 | 1,120 | 1,098 | 1,107 | 79,500 |
| 2019/10/30 | 1,099 | 1,123 | 1,094 | 1,116 | 425,500 |
| 2019/10/29 | 1,089 | 1,104 | 1,085 | 1,099 | 131,600 |
| 2019/10/28 | 1,083 | 1,088 | 1,065 | 1,082 | 184,300 |
| 2019/10/25 | 1,091 | 1,095 | 1,068 | 1,086 | 126,600 |
| 2019/10/24 | 1,101 | 1,103 | 1,088 | 1,091 | 95,900 |
| 2019/10/23 | 1,097 | 1,101 | 1,079 | 1,093 | 131,100 |
| 2019/10/21 | 1,093 | 1,103 | 1,090 | 1,097 | 94,400 |
| 2019/10/18 | 1,114 | 1,123 | 1,096 | 1,099 | 260,800 |
| 2019/10/17 | 1,116 | 1,124 | 1,108 | 1,114 | 114,000 |
| 2019/10/16 | 1,108 | 1,121 | 1,102 | 1,114 | 148,900 |
| 2019/10/15 | 1,095 | 1,108 | 1,091 | 1,100 | 142,700 |
| 2019/10/11 | 1,064 | 1,085 | 1,055 | 1,072 | 208,100 |
| 2019/10/10 | 1,065 | 1,070 | 1,044 | 1,048 | 110,900 |
| 2019/10/09 | 1,052 | 1,066 | 1,050 | 1,065 | 159,400 |
| 2019/10/08 | 1,080 | 1,092 | 1,055 | 1,069 | 231,300 |
| 2019/10/07 | 1,088 | 1,093 | 1,066 | 1,068 | 72,900 |
| 2019/10/04 | 1,081 | 1,088 | 1,066 | 1,083 | 74,300 |
| 2019/10/03 | 1,080 | 1,088 | 1,069 | 1,079 | 82,400 |
| 2019/10/02 | 1,096 | 1,105 | 1,089 | 1,102 | 108,600 |
| 2019/10/01 | 1,090 | 1,105 | 1,081 | 1,098 | 141,300 |
| 2019/09/30 | 1,088 | 1,110 | 1,070 | 1,102 | 179,500 |
| 2019/09/27 | 1,073 | 1,109 | 1,067 | 1,093 | 426,800 |
| 2019/09/26 | 1,241 | 1,245 | 1,218 | 1,223 | 117,400 |
| 2019/09/25 | 1,205 | 1,213 | 1,196 | 1,212 | 103,900 |
| 2019/09/24 | 1,251 | 1,253 | 1,224 | 1,229 | 75,000 |
| 2019/09/20 | 1,256 | 1,256 | 1,231 | 1,241 | 232,200 |
| 2019/09/19 | 1,233 | 1,256 | 1,226 | 1,248 | 202,500 |
| 2019/09/18 | 1,201 | 1,203 | 1,177 | 1,203 | 122,100 |
| 2019/09/17 | 1,209 | 1,224 | 1,194 | 1,209 | 103,200 |
| 2019/09/13 | 1,200 | 1,206 | 1,177 | 1,203 | 135,500 |
| 2019/09/12 | 1,202 | 1,205 | 1,188 | 1,189 | 75,500 |
| 2019/09/11 | 1,188 | 1,206 | 1,182 | 1,196 | 100,500 |
| 2019/09/10 | 1,176 | 1,186 | 1,170 | 1,173 | 66,800 |
| 2019/09/09 | 1,156 | 1,175 | 1,152 | 1,169 | 49,900 |
| 2019/09/06 | 1,180 | 1,184 | 1,152 | 1,152 | 74,000 |
| 2019/09/05 | 1,167 | 1,187 | 1,164 | 1,178 | 97,100 |
| 2019/09/04 | 1,137 | 1,153 | 1,128 | 1,148 | 94,000 |
| 2019/09/03 | 1,126 | 1,151 | 1,124 | 1,139 | 52,700 |
| 2019/09/02 | 1,142 | 1,148 | 1,126 | 1,126 | 40,600 |
| 2019/08/30 | 1,152 | 1,159 | 1,142 | 1,154 | 77,200 |
| 2019/08/29 | 1,141 | 1,141 | 1,123 | 1,133 | 53,400 |
| 2019/08/28 | 1,145 | 1,152 | 1,114 | 1,122 | 61,600 |
| 2019/08/27 | 1,135 | 1,153 | 1,135 | 1,138 | 77,500 |
| 2019/08/26 | 1,117 | 1,129 | 1,106 | 1,119 | 121,800 |
| 2019/08/23 | 1,132 | 1,144 | 1,124 | 1,132 | 55,900 |
| 2019/08/22 | 1,149 | 1,149 | 1,124 | 1,129 | 67,200 |
| 2019/08/21 | 1,151 | 1,165 | 1,137 | 1,150 | 118,600 |
| 2019/08/20 | 1,149 | 1,183 | 1,144 | 1,171 | 169,100 |
| 2019/08/19 | 1,115 | 1,156 | 1,115 | 1,137 | 120,300 |
| 2019/08/16 | 1,087 | 1,112 | 1,078 | 1,102 | 129,800 |
| 2019/08/15 | 1,043 | 1,076 | 1,038 | 1,075 | 61,000 |
| 2019/08/14 | 1,059 | 1,076 | 1,056 | 1,072 | 110,000 |
| 2019/08/13 | 1,046 | 1,053 | 1,020 | 1,049 | 141,600 |
| 2019/08/09 | 1,074 | 1,087 | 1,061 | 1,069 | 71,900 |
| 2019/08/08 | 1,057 | 1,085 | 1,056 | 1,064 | 104,100 |
| 2019/08/07 | 1,068 | 1,084 | 1,057 | 1,066 | 107,300 |
| 2019/08/06 | 1,027 | 1,087 | 1,019 | 1,083 | 342,700 |
| 2019/08/05 | 1,133 | 1,142 | 1,094 | 1,101 | 249,100 |
| 2019/08/02 | 1,188 | 1,201 | 1,146 | 1,146 | 172,500 |
| 2019/08/01 | 1,160 | 1,222 | 1,141 | 1,203 | 192,800 |
| 2019/07/31 | 1,165 | 1,180 | 1,150 | 1,164 | 205,500 |
| 2019/07/30 | 1,187 | 1,193 | 1,176 | 1,177 | 65,100 |
| 2019/07/29 | 1,173 | 1,180 | 1,163 | 1,171 | 48,500 |
| 2019/07/26 | 1,170 | 1,192 | 1,165 | 1,173 | 72,600 |
| 2019/07/25 | 1,162 | 1,175 | 1,159 | 1,169 | 45,800 |
| 2019/07/24 | 1,182 | 1,182 | 1,165 | 1,166 | 71,800 |
| 2019/07/23 | 1,180 | 1,190 | 1,168 | 1,181 | 55,400 |
| 2019/07/22 | 1,192 | 1,192 | 1,160 | 1,172 | 91,600 |
| 2019/07/19 | 1,164 | 1,196 | 1,158 | 1,193 | 130,700 |
| 2019/07/18 | 1,200 | 1,201 | 1,154 | 1,169 | 175,400 |
| 2019/07/17 | 1,213 | 1,220 | 1,193 | 1,217 | 106,700 |
| 2019/07/16 | 1,201 | 1,223 | 1,195 | 1,214 | 178,200 |
| 2019/07/12 | 1,207 | 1,207 | 1,185 | 1,185 | 81,300 |
| 2019/07/11 | 1,202 | 1,216 | 1,195 | 1,206 | 80,700 |
| 2019/07/10 | 1,204 | 1,204 | 1,188 | 1,195 | 85,000 |
| 2019/07/09 | 1,246 | 1,251 | 1,212 | 1,216 | 132,100 |
| 2019/07/08 | 1,254 | 1,254 | 1,240 | 1,241 | 75,800 |
| 2019/07/05 | 1,277 | 1,286 | 1,254 | 1,265 | 144,600 |
| 2019/07/04 | 1,277 | 1,279 | 1,249 | 1,256 | 58,400 |
| 2019/07/03 | 1,260 | 1,279 | 1,258 | 1,276 | 88,800 |
| 2019/07/02 | 1,278 | 1,278 | 1,260 | 1,273 | 64,800 |
| 2019/07/01 | 1,280 | 1,284 | 1,261 | 1,284 | 81,300 |
| 2019/06/28 | 1,278 | 1,285 | 1,264 | 1,264 | 68,100 |
| 2019/06/27 | 1,279 | 1,290 | 1,264 | 1,290 | 108,200 |
| 2019/06/26 | 1,303 | 1,303 | 1,271 | 1,272 | 145,300 |
| 2019/06/25 | 1,270 | 1,300 | 1,260 | 1,287 | 202,000 |
| 2019/06/24 | 1,266 | 1,273 | 1,249 | 1,257 | 133,600 |
| 2019/06/21 | 1,227 | 1,277 | 1,223 | 1,259 | 384,900 |
| 2019/06/20 | 1,283 | 1,286 | 1,239 | 1,239 | 159,100 |
| 2019/06/19 | 1,333 | 1,334 | 1,294 | 1,296 | 136,500 |
| 2019/06/18 | 1,341 | 1,345 | 1,321 | 1,328 | 88,000 |
| 2019/06/17 | 1,338 | 1,344 | 1,331 | 1,338 | 71,300 |
| 2019/06/14 | 1,348 | 1,352 | 1,328 | 1,330 | 111,300 |
| 2019/06/13 | 1,327 | 1,337 | 1,323 | 1,337 | 137,000 |
| 2019/06/12 | 1,329 | 1,342 | 1,329 | 1,338 | 60,200 |
| 2019/06/11 | 1,333 | 1,340 | 1,322 | 1,340 | 69,300 |
| 2019/06/10 | 1,326 | 1,348 | 1,306 | 1,330 | 112,500 |
| 2019/06/07 | 1,302 | 1,319 | 1,296 | 1,316 | 93,800 |
| 2019/06/06 | 1,287 | 1,319 | 1,281 | 1,303 | 163,100 |
| 2019/06/05 | 1,217 | 1,275 | 1,207 | 1,272 | 211,100 |
| 2019/06/04 | 1,197 | 1,204 | 1,178 | 1,189 | 138,700 |
| 2019/06/03 | 1,188 | 1,209 | 1,187 | 1,197 | 78,800 |
| 2019/05/31 | 1,214 | 1,215 | 1,202 | 1,206 | 61,200 |
| 2019/05/30 | 1,198 | 1,223 | 1,198 | 1,220 | 69,500 |
| 2019/05/29 | 1,179 | 1,214 | 1,177 | 1,207 | 86,200 |
| 2019/05/28 | 1,177 | 1,190 | 1,171 | 1,187 | 198,200 |
| 2019/05/27 | 1,207 | 1,213 | 1,178 | 1,178 | 64,500 |
| 2019/05/24 | 1,201 | 1,206 | 1,187 | 1,203 | 83,200 |
| 2019/05/23 | 1,212 | 1,218 | 1,202 | 1,210 | 73,500 |
| 2019/05/22 | 1,231 | 1,236 | 1,213 | 1,219 | 118,000 |
| 2019/05/21 | 1,206 | 1,233 | 1,197 | 1,231 | 83,000 |
| 2019/05/20 | 1,212 | 1,217 | 1,202 | 1,208 | 110,900 |
| 2019/05/17 | 1,199 | 1,218 | 1,193 | 1,204 | 109,600 |
| 2019/05/16 | 1,202 | 1,202 | 1,175 | 1,194 | 100,800 |
| 2019/05/15 | 1,206 | 1,234 | 1,192 | 1,202 | 138,800 |
| 2019/05/14 | 1,153 | 1,199 | 1,141 | 1,199 | 112,500 |
| 2019/05/13 | 1,172 | 1,211 | 1,167 | 1,183 | 130,100 |
| 2019/05/10 | 1,159 | 1,192 | 1,159 | 1,185 | 140,800 |
| 2019/05/09 | 1,150 | 1,203 | 1,136 | 1,171 | 237,600 |
| 2019/05/08 | 1,122 | 1,158 | 1,111 | 1,132 | 222,400 |
| 2019/05/07 | 1,155 | 1,169 | 1,143 | 1,150 | 90,500 |
| 2019/04/26 | 1,162 | 1,167 | 1,151 | 1,161 | 56,900 |
| 2019/04/25 | 1,167 | 1,173 | 1,158 | 1,167 | 55,200 |
| 2019/04/24 | 1,179 | 1,185 | 1,160 | 1,167 | 85,100 |
| 2019/04/23 | 1,163 | 1,183 | 1,163 | 1,179 | 56,200 |
| 2019/04/22 | 1,156 | 1,161 | 1,146 | 1,161 | 29,100 |
| 2019/04/19 | 1,161 | 1,168 | 1,149 | 1,153 | 46,200 |
| 2019/04/18 | 1,169 | 1,169 | 1,144 | 1,152 | 82,600 |
| 2019/04/17 | 1,179 | 1,181 | 1,166 | 1,176 | 53,900 |
| 2019/04/16 | 1,182 | 1,192 | 1,171 | 1,179 | 61,800 |
| 2019/04/15 | 1,184 | 1,187 | 1,170 | 1,181 | 79,300 |
| 2019/04/12 | 1,148 | 1,156 | 1,143 | 1,154 | 67,700 |
| 2019/04/11 | 1,147 | 1,150 | 1,137 | 1,146 | 57,800 |
| 2019/04/10 | 1,148 | 1,152 | 1,131 | 1,146 | 92,300 |
| 2019/04/09 | 1,171 | 1,171 | 1,149 | 1,159 | 107,500 |
| 2019/04/08 | 1,207 | 1,207 | 1,166 | 1,171 | 86,400 |
| 2019/04/05 | 1,208 | 1,218 | 1,203 | 1,210 | 59,100 |
| 2019/04/04 | 1,206 | 1,211 | 1,187 | 1,207 | 59,200 |
| 2019/04/03 | 1,212 | 1,212 | 1,176 | 1,206 | 102,600 |
| 2019/04/02 | 1,230 | 1,235 | 1,206 | 1,207 | 79,900 |
| 2019/04/01 | 1,200 | 1,226 | 1,197 | 1,220 | 94,100 |
| 2019/03/29 | 1,170 | 1,194 | 1,166 | 1,180 | 77,600 |
| 2019/03/28 | 1,182 | 1,182 | 1,161 | 1,162 | 98,400 |
| 2019/03/27 | 1,169 | 1,198 | 1,164 | 1,194 | 100,300 |
| 2019/03/26 | 1,183 | 1,214 | 1,179 | 1,214 | 215,100 |
| 2019/03/25 | 1,200 | 1,200 | 1,170 | 1,172 | 175,200 |
| 2019/03/22 | 1,234 | 1,234 | 1,206 | 1,221 | 92,000 |
| 2019/03/20 | 1,210 | 1,235 | 1,203 | 1,231 | 153,300 |
| 2019/03/19 | 1,204 | 1,206 | 1,186 | 1,199 | 56,600 |
| 2019/03/18 | 1,178 | 1,196 | 1,170 | 1,195 | 89,300 |
| 2019/03/15 | 1,168 | 1,175 | 1,158 | 1,160 | 114,800 |
| 2019/03/14 | 1,195 | 1,198 | 1,164 | 1,164 | 72,400 |
| 2019/03/13 | 1,206 | 1,215 | 1,181 | 1,184 | 86,000 |
| 2019/03/12 | 1,199 | 1,214 | 1,193 | 1,208 | 78,500 |
| 2019/03/11 | 1,171 | 1,185 | 1,169 | 1,183 | 65,900 |
| 2019/03/08 | 1,181 | 1,185 | 1,153 | 1,163 | 170,500 |
| 2019/03/07 | 1,198 | 1,207 | 1,188 | 1,207 | 95,900 |
| 2019/03/06 | 1,223 | 1,234 | 1,203 | 1,209 | 77,500 |
| 2019/03/05 | 1,203 | 1,221 | 1,191 | 1,218 | 95,400 |
| 2019/03/04 | 1,224 | 1,224 | 1,205 | 1,206 | 66,600 |
| 2019/03/01 | 1,228 | 1,230 | 1,211 | 1,215 | 59,300 |
| 2019/02/28 | 1,243 | 1,244 | 1,221 | 1,227 | 82,500 |
| 2019/02/27 | 1,263 | 1,265 | 1,231 | 1,237 | 104,800 |
| 2019/02/26 | 1,267 | 1,270 | 1,244 | 1,256 | 82,400 |
| 2019/02/25 | 1,237 | 1,252 | 1,234 | 1,252 | 64,100 |
| 2019/02/22 | 1,219 | 1,233 | 1,213 | 1,233 | 64,500 |
| 2019/02/21 | 1,237 | 1,239 | 1,223 | 1,238 | 34,200 |
| 2019/02/20 | 1,249 | 1,249 | 1,229 | 1,239 | 47,200 |
| 2019/02/19 | 1,227 | 1,250 | 1,209 | 1,248 | 112,800 |
| 2019/02/18 | 1,214 | 1,219 | 1,192 | 1,218 | 98,600 |
| 2019/02/15 | 1,195 | 1,195 | 1,161 | 1,184 | 101,000 |
| 2019/02/14 | 1,242 | 1,245 | 1,202 | 1,204 | 91,800 |
| 2019/02/13 | 1,244 | 1,244 | 1,212 | 1,238 | 101,300 |
| 2019/02/12 | 1,227 | 1,245 | 1,210 | 1,245 | 97,300 |
| 2019/02/08 | 1,239 | 1,240 | 1,215 | 1,226 | 119,200 |
| 2019/02/07 | 1,249 | 1,260 | 1,212 | 1,256 | 120,900 |
| 2019/02/06 | 1,257 | 1,272 | 1,243 | 1,256 | 134,700 |
| 2019/02/05 | 1,240 | 1,247 | 1,209 | 1,245 | 158,100 |
| 2019/02/04 | 1,171 | 1,264 | 1,168 | 1,251 | 232,100 |
| 2019/02/01 | 1,147 | 1,162 | 1,136 | 1,152 | 87,700 |
| 2019/01/31 | 1,153 | 1,165 | 1,145 | 1,153 | 91,300 |
| 2019/01/30 | 1,170 | 1,177 | 1,137 | 1,138 | 192,700 |
| 2019/01/29 | 1,149 | 1,165 | 1,144 | 1,164 | 122,400 |
| 2019/01/28 | 1,150 | 1,167 | 1,144 | 1,160 | 87,200 |
| 2019/01/25 | 1,192 | 1,194 | 1,151 | 1,151 | 120,200 |
| 2019/01/24 | 1,186 | 1,193 | 1,169 | 1,190 | 114,100 |
| 2019/01/23 | 1,208 | 1,220 | 1,189 | 1,190 | 132,000 |
| 2019/01/22 | 1,200 | 1,220 | 1,186 | 1,209 | 109,300 |
| 2019/01/21 | 1,192 | 1,200 | 1,178 | 1,199 | 88,400 |
| 2019/01/18 | 1,164 | 1,198 | 1,163 | 1,181 | 139,900 |
| 2019/01/17 | 1,140 | 1,156 | 1,136 | 1,150 | 151,100 |
| 2019/01/16 | 1,151 | 1,157 | 1,138 | 1,143 | 93,900 |
| 2019/01/15 | 1,140 | 1,160 | 1,139 | 1,154 | 111,900 |
| 2019/01/11 | 1,162 | 1,162 | 1,136 | 1,141 | 142,700 |
| 2019/01/10 | 1,145 | 1,164 | 1,144 | 1,156 | 103,300 |
| 2019/01/09 | 1,164 | 1,170 | 1,147 | 1,151 | 86,700 |
| 2019/01/08 | 1,193 | 1,194 | 1,151 | 1,165 | 136,000 |
| 2019/01/07 | 1,174 | 1,195 | 1,168 | 1,188 | 102,700 |
| 2019/01/04 | 1,133 | 1,154 | 1,104 | 1,144 | 188,300 |