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
2020/12/30 1,232 1,236 1,218 1,226 79,400
2020/12/29 1,227 1,236 1,219 1,232 79,300
2020/12/28 1,232 1,232 1,201 1,218 85,000
2020/12/25 1,203 1,224 1,203 1,218 47,300
2020/12/24 1,181 1,207 1,180 1,196 68,400
2020/12/23 1,169 1,180 1,164 1,180 43,000
2020/12/22 1,175 1,175 1,160 1,162 60,500
2020/12/21 1,178 1,183 1,170 1,183 63,500
2020/12/18 1,163 1,177 1,159 1,168 116,100
2020/12/17 1,168 1,173 1,153 1,163 81,900
2020/12/16 1,186 1,186 1,169 1,171 71,300
2020/12/15 1,191 1,194 1,177 1,181 54,100
2020/12/14 1,172 1,197 1,171 1,182 68,900
2020/12/11 1,172 1,175 1,158 1,168 68,600
2020/12/10 1,142 1,178 1,142 1,167 77,500
2020/12/09 1,134 1,147 1,132 1,141 76,100
2020/12/08 1,120 1,140 1,120 1,134 77,900
2020/12/07 1,156 1,156 1,121 1,124 176,800
2020/12/04 1,110 1,111 1,095 1,096 42,400
2020/12/03 1,096 1,110 1,093 1,110 96,300
2020/12/02 1,121 1,121 1,099 1,104 78,300
2020/12/01 1,116 1,125 1,100 1,110 141,600
2020/11/30 1,138 1,139 1,102 1,111 165,700
2020/11/27 1,140 1,146 1,124 1,138 154,600
2020/11/26 1,160 1,161 1,139 1,140 86,800
2020/11/25 1,183 1,185 1,157 1,157 99,700
2020/11/24 1,173 1,188 1,159 1,172 109,600
2020/11/20 1,135 1,148 1,130 1,143 102,300
2020/11/19 1,171 1,174 1,141 1,141 139,200
2020/11/18 1,175 1,179 1,158 1,167 167,900
2020/11/17 1,204 1,204 1,176 1,179 122,300
2020/11/16 1,186 1,204 1,181 1,193 159,000
2020/11/13 1,221 1,221 1,176 1,185 162,600
2020/11/12 1,229 1,229 1,203 1,209 105,500
2020/11/11 1,237 1,241 1,208 1,215 147,500
2020/11/10 1,255 1,255 1,210 1,216 210,100
2020/11/09 1,258 1,262 1,219 1,225 207,700
2020/11/06 1,250 1,264 1,235 1,258 95,900
2020/11/05 1,228 1,256 1,211 1,250 131,600
2020/11/04 1,231 1,235 1,208 1,233 113,100
2020/11/02 1,206 1,238 1,205 1,234 73,000
2020/10/30 1,230 1,231 1,198 1,206 67,900
2020/10/29 1,217 1,230 1,210 1,228 46,100
2020/10/28 1,211 1,227 1,210 1,226 33,400
2020/10/27 1,220 1,234 1,216 1,231 50,900
2020/10/26 1,239 1,242 1,228 1,238 31,000
2020/10/23 1,244 1,252 1,230 1,236 27,900
2020/10/22 1,231 1,249 1,228 1,244 39,700
2020/10/21 1,241 1,247 1,228 1,246 61,100
2020/10/20 1,249 1,280 1,229 1,239 113,400
2020/10/19 1,241 1,266 1,240 1,266 60,500
2020/10/16 1,263 1,263 1,245 1,251 47,200
2020/10/15 1,277 1,278 1,260 1,268 79,700
2020/10/14 1,295 1,295 1,277 1,292 67,400
2020/10/13 1,310 1,310 1,295 1,306 37,600
2020/10/12 1,333 1,333 1,309 1,309 19,400
2020/10/09 1,327 1,348 1,308 1,337 54,600
2020/10/08 1,320 1,346 1,311 1,328 109,200
2020/10/07 1,301 1,310 1,293 1,304 36,300
2020/10/06 1,341 1,342 1,305 1,311 61,800
2020/10/05 1,310 1,324 1,303 1,311 52,300
2020/10/02 1,313 1,326 1,288 1,291 61,000
2020/09/30 1,342 1,342 1,313 1,313 62,000
2020/09/29 1,355 1,366 1,331 1,348 86,300
2020/09/28 1,312 1,361 1,308 1,354 105,400
2020/09/25 1,296 1,314 1,296 1,298 68,200
2020/09/24 1,284 1,295 1,272 1,286 93,200
2020/09/23 1,317 1,318 1,290 1,291 100,100
2020/09/18 1,330 1,352 1,313 1,342 102,700
2020/09/17 1,335 1,336 1,321 1,328 40,400
2020/09/16 1,320 1,336 1,313 1,333 50,500
2020/09/15 1,317 1,326 1,302 1,320 35,800
2020/09/14 1,304 1,313 1,287 1,300 58,700
2020/09/11 1,283 1,296 1,275 1,288 63,100
2020/09/10 1,288 1,289 1,273 1,280 42,300
2020/09/09 1,264 1,294 1,264 1,282 53,700
2020/09/08 1,269 1,292 1,252 1,283 58,400
2020/09/07 1,291 1,315 1,258 1,268 41,700
2020/09/04 1,286 1,294 1,282 1,291 19,800
2020/09/03 1,320 1,326 1,301 1,304 36,800
2020/09/02 1,292 1,316 1,289 1,316 24,000
2020/09/01 1,321 1,321 1,282 1,290 56,300
2020/08/31 1,289 1,339 1,289 1,328 98,100
2020/08/28 1,291 1,295 1,251 1,274 79,700
2020/08/27 1,282 1,297 1,272 1,290 30,000
2020/08/26 1,301 1,301 1,280 1,287 53,900
2020/08/25 1,276 1,310 1,276 1,300 39,200
2020/08/24 1,287 1,307 1,262 1,264 49,700
2020/08/21 1,274 1,299 1,268 1,291 46,700
2020/08/20 1,262 1,280 1,258 1,272 69,500
2020/08/19 1,277 1,277 1,258 1,273 39,400
2020/08/18 1,269 1,285 1,268 1,277 40,600
2020/08/17 1,300 1,308 1,270 1,274 23,800
2020/08/14 1,324 1,324 1,285 1,287 44,900
2020/08/13 1,327 1,330 1,283 1,316 49,200
2020/08/12 1,303 1,333 1,302 1,318 57,400
2020/08/11 1,266 1,326 1,233 1,295 243,800
2020/08/07 1,230 1,255 1,220 1,236 50,200
2020/08/06 1,222 1,238 1,217 1,222 35,500
2020/08/05 1,225 1,234 1,212 1,227 35,700
2020/08/04 1,221 1,236 1,215 1,225 52,200
2020/08/03 1,197 1,208 1,188 1,203 47,700
2020/07/31 1,208 1,212 1,175 1,187 66,800
2020/07/30 1,213 1,217 1,200 1,209 70,700
2020/07/29 1,234 1,234 1,206 1,212 95,300
2020/07/28 1,234 1,240 1,224 1,238 54,500
2020/07/27 1,224 1,237 1,219 1,237 72,900
2020/07/22 1,221 1,235 1,220 1,221 48,000
2020/07/21 1,243 1,243 1,204 1,221 164,000
2020/07/20 1,230 1,241 1,220 1,239 61,000
2020/07/17 1,232 1,239 1,224 1,230 66,600
2020/07/16 1,266 1,266 1,230 1,235 43,300
2020/07/15 1,264 1,276 1,247 1,261 53,500
2020/07/14 1,256 1,263 1,243 1,248 57,100
2020/07/13 1,237 1,264 1,237 1,259 60,400
2020/07/10 1,238 1,240 1,219 1,219 53,100
2020/07/09 1,248 1,252 1,227 1,240 39,700
2020/07/08 1,279 1,283 1,252 1,252 92,200
2020/07/07 1,278 1,278 1,250 1,255 45,600
2020/07/06 1,266 1,282 1,266 1,278 53,200
2020/07/03 1,252 1,268 1,249 1,267 45,300
2020/07/02 1,250 1,261 1,240 1,250 61,600
2020/07/01 1,241 1,267 1,236 1,250 65,500
2020/06/30 1,298 1,298 1,217 1,217 184,100
2020/06/29 1,245 1,245 1,230 1,238 64,900
2020/06/26 1,233 1,247 1,230 1,242 65,900
2020/06/25 1,206 1,231 1,206 1,228 80,400
2020/06/24 1,232 1,235 1,213 1,213 64,500
2020/06/23 1,227 1,243 1,223 1,228 51,900
2020/06/22 1,220 1,236 1,220 1,223 73,800
2020/06/19 1,247 1,247 1,212 1,212 254,200
2020/06/18 1,235 1,259 1,227 1,245 82,900
2020/06/17 1,231 1,262 1,231 1,239 59,900
2020/06/16 1,219 1,259 1,217 1,256 132,400
2020/06/15 1,211 1,224 1,196 1,196 135,400
2020/06/12 1,201 1,219 1,188 1,211 120,100
2020/06/11 1,232 1,238 1,222 1,225 71,900
2020/06/10 1,230 1,241 1,218 1,236 58,800
2020/06/09 1,243 1,243 1,215 1,235 87,300
2020/06/08 1,260 1,260 1,236 1,239 76,700
2020/06/05 1,268 1,269 1,244 1,249 49,500
2020/06/04 1,290 1,290 1,256 1,258 67,500
2020/06/03 1,283 1,283 1,261 1,278 73,600
2020/06/02 1,269 1,271 1,254 1,267 54,200
2020/06/01 1,282 1,282 1,245 1,260 68,500
2020/05/29 1,252 1,297 1,245 1,282 204,700
2020/05/28 1,275 1,276 1,230 1,258 274,600
2020/05/27 1,318 1,337 1,307 1,335 140,400
2020/05/26 1,260 1,297 1,252 1,291 95,300
2020/05/25 1,222 1,240 1,219 1,240 44,100
2020/05/22 1,215 1,222 1,205 1,217 66,800
2020/05/21 1,209 1,212 1,196 1,205 74,100
2020/05/20 1,209 1,224 1,194 1,203 75,600
2020/05/19 1,208 1,224 1,198 1,219 67,600
2020/05/18 1,184 1,187 1,172 1,187 78,100
2020/05/15 1,172 1,183 1,156 1,179 88,000
2020/05/14 1,193 1,198 1,163 1,163 92,200
2020/05/13 1,185 1,212 1,178 1,203 108,000
2020/05/12 1,200 1,206 1,193 1,198 85,900
2020/05/11 1,200 1,214 1,190 1,205 71,400
2020/05/08 1,187 1,192 1,169 1,191 77,900
2020/05/07 1,192 1,203 1,172 1,179 100,100
2020/05/01 1,190 1,201 1,168 1,196 119,300
2020/04/30 1,211 1,216 1,192 1,193 94,200
2020/04/28 1,203 1,213 1,190 1,206 87,500
2020/04/27 1,225 1,225 1,195 1,203 101,900
2020/04/24 1,218 1,221 1,200 1,213 59,200
2020/04/23 1,186 1,207 1,173 1,206 57,400
2020/04/22 1,167 1,182 1,148 1,179 82,000
2020/04/21 1,163 1,169 1,150 1,167 54,000
2020/04/20 1,200 1,204 1,170 1,179 72,100
2020/04/17 1,225 1,225 1,188 1,202 52,000
2020/04/16 1,161 1,210 1,158 1,210 91,700
2020/04/15 1,204 1,204 1,169 1,181 111,400
2020/04/14 1,212 1,213 1,189 1,206 58,400
2020/04/13 1,235 1,238 1,202 1,210 41,200
2020/04/10 1,220 1,238 1,188 1,238 53,100
2020/04/09 1,220 1,221 1,183 1,214 66,600
2020/04/08 1,235 1,237 1,204 1,226 147,000
2020/04/07 1,242 1,249 1,196 1,234 96,400
2020/04/06 1,176 1,238 1,173 1,231 115,400
2020/04/03 1,156 1,194 1,141 1,157 95,900
2020/04/02 1,150 1,176 1,143 1,156 55,300
2020/04/01 1,189 1,207 1,161 1,170 99,500
2020/03/31 1,264 1,264 1,199 1,225 83,500
2020/03/30 1,270 1,270 1,185 1,264 169,100
2020/03/27 1,261 1,335 1,235 1,335 188,800
2020/03/26 1,190 1,231 1,142 1,231 131,400
2020/03/25 1,169 1,196 1,143 1,184 94,200
2020/03/24 1,150 1,156 1,100 1,140 83,900
2020/03/23 1,139 1,155 1,057 1,134 117,200
2020/03/19 1,124 1,150 1,097 1,109 194,600
2020/03/18 1,118 1,171 1,100 1,102 235,700
2020/03/17 1,002 1,131 986 1,113 288,900
2020/03/16 1,060 1,087 1,025 1,041 196,500
2020/03/13 1,100 1,105 1,013 1,059 298,300
2020/03/12 1,138 1,189 1,117 1,130 317,200
2020/03/11 1,152 1,173 1,137 1,140 297,700
2020/03/10 1,150 1,196 1,124 1,172 241,100
2020/03/09 1,169 1,204 1,152 1,157 187,000
2020/03/06 1,198 1,208 1,190 1,198 209,700
2020/03/05 1,219 1,223 1,197 1,202 105,900
2020/03/04 1,180 1,233 1,175 1,201 82,000
2020/03/03 1,223 1,225 1,188 1,189 180,400
2020/03/02 1,198 1,239 1,194 1,212 130,300
2020/02/28 1,177 1,226 1,177 1,217 226,200
2020/02/27 1,200 1,215 1,190 1,196 128,500
2020/02/26 1,206 1,222 1,200 1,220 83,100
2020/02/25 1,212 1,244 1,212 1,220 140,600
2020/02/21 1,287 1,303 1,280 1,281 57,000
2020/02/20 1,325 1,328 1,284 1,286 70,800
2020/02/19 1,317 1,336 1,309 1,318 83,900
2020/02/18 1,309 1,312 1,286 1,310 82,200
2020/02/17 1,336 1,336 1,312 1,329 56,800
2020/02/14 1,356 1,358 1,322 1,342 58,300
2020/02/13 1,334 1,362 1,334 1,348 96,100
2020/02/12 1,351 1,353 1,321 1,325 79,500
2020/02/10 1,396 1,420 1,346 1,349 154,400
2020/02/07 1,467 1,489 1,401 1,403 195,300
2020/02/06 1,360 1,362 1,341 1,347 101,000
2020/02/05 1,307 1,322 1,300 1,315 54,800
2020/02/04 1,296 1,300 1,278 1,283 54,500
2020/02/03 1,253 1,309 1,246 1,302 128,400
2020/01/31 1,303 1,316 1,276 1,286 82,400
2020/01/30 1,319 1,320 1,280 1,290 112,000
2020/01/29 1,319 1,336 1,319 1,326 32,600
2020/01/28 1,325 1,342 1,317 1,330 92,300
2020/01/27 1,336 1,362 1,335 1,355 79,800
2020/01/24 1,355 1,366 1,350 1,360 63,500
2020/01/23 1,369 1,370 1,350 1,356 42,000
2020/01/22 1,361 1,377 1,359 1,375 48,600
2020/01/21 1,363 1,374 1,359 1,361 31,900
2020/01/20 1,350 1,377 1,350 1,368 46,100
2020/01/17 1,343 1,361 1,332 1,350 48,100
2020/01/16 1,337 1,354 1,334 1,347 57,000
2020/01/15 1,347 1,355 1,331 1,341 62,500
2020/01/14 1,384 1,384 1,336 1,346 67,100
2020/01/10 1,400 1,400 1,366 1,384 70,400
2020/01/09 1,345 1,384 1,344 1,378 105,700
2020/01/08 1,337 1,337 1,309 1,332 98,200
2020/01/07 1,339 1,361 1,339 1,355 86,500
2020/01/06 1,289 1,325 1,287 1,319 81,400

このページの先頭へ