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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,174 | 1,180 | 1,167 | 1,169 | 20,800 |
| 2021/12/29 | 1,170 | 1,180 | 1,157 | 1,174 | 46,600 |
| 2021/12/28 | 1,165 | 1,180 | 1,156 | 1,180 | 78,300 |
| 2021/12/27 | 1,167 | 1,167 | 1,149 | 1,163 | 37,700 |
| 2021/12/24 | 1,173 | 1,173 | 1,156 | 1,158 | 19,600 |
| 2021/12/23 | 1,171 | 1,173 | 1,164 | 1,169 | 18,100 |
| 2021/12/22 | 1,175 | 1,175 | 1,164 | 1,165 | 23,100 |
| 2021/12/21 | 1,182 | 1,184 | 1,161 | 1,171 | 23,800 |
| 2021/12/20 | 1,187 | 1,187 | 1,160 | 1,163 | 36,300 |
| 2021/12/17 | 1,189 | 1,199 | 1,185 | 1,195 | 62,900 |
| 2021/12/16 | 1,195 | 1,197 | 1,186 | 1,189 | 25,200 |
| 2021/12/15 | 1,183 | 1,199 | 1,179 | 1,192 | 42,000 |
| 2021/12/14 | 1,180 | 1,186 | 1,170 | 1,186 | 37,900 |
| 2021/12/13 | 1,199 | 1,199 | 1,164 | 1,179 | 33,000 |
| 2021/12/10 | 1,208 | 1,208 | 1,158 | 1,179 | 66,400 |
| 2021/12/09 | 1,187 | 1,188 | 1,176 | 1,178 | 25,500 |
| 2021/12/08 | 1,187 | 1,189 | 1,180 | 1,187 | 38,900 |
| 2021/12/07 | 1,151 | 1,188 | 1,151 | 1,186 | 38,400 |
| 2021/12/06 | 1,165 | 1,176 | 1,151 | 1,152 | 37,800 |
| 2021/12/03 | 1,173 | 1,174 | 1,159 | 1,165 | 38,100 |
| 2021/12/02 | 1,141 | 1,173 | 1,141 | 1,155 | 45,100 |
| 2021/12/01 | 1,121 | 1,157 | 1,121 | 1,155 | 51,400 |
| 2021/11/30 | 1,155 | 1,177 | 1,121 | 1,121 | 85,500 |
| 2021/11/29 | 1,159 | 1,179 | 1,146 | 1,150 | 46,500 |
| 2021/11/26 | 1,190 | 1,193 | 1,163 | 1,176 | 51,300 |
| 2021/11/25 | 1,192 | 1,206 | 1,192 | 1,199 | 28,800 |
| 2021/11/24 | 1,196 | 1,219 | 1,189 | 1,190 | 48,200 |
| 2021/11/22 | 1,185 | 1,201 | 1,183 | 1,195 | 38,800 |
| 2021/11/19 | 1,191 | 1,203 | 1,180 | 1,194 | 42,300 |
| 2021/11/18 | 1,190 | 1,193 | 1,175 | 1,187 | 53,100 |
| 2021/11/17 | 1,215 | 1,215 | 1,181 | 1,181 | 35,100 |
| 2021/11/16 | 1,217 | 1,226 | 1,213 | 1,216 | 31,100 |
| 2021/11/15 | 1,246 | 1,246 | 1,217 | 1,218 | 28,300 |
| 2021/11/12 | 1,237 | 1,259 | 1,236 | 1,241 | 33,300 |
| 2021/11/11 | 1,228 | 1,248 | 1,228 | 1,239 | 32,700 |
| 2021/11/10 | 1,236 | 1,236 | 1,225 | 1,230 | 20,200 |
| 2021/11/09 | 1,229 | 1,238 | 1,225 | 1,230 | 50,400 |
| 2021/11/08 | 1,240 | 1,263 | 1,222 | 1,229 | 91,000 |
| 2021/11/05 | 1,210 | 1,241 | 1,206 | 1,230 | 95,100 |
| 2021/11/04 | 1,243 | 1,247 | 1,192 | 1,192 | 118,900 |
| 2021/11/02 | 1,231 | 1,247 | 1,231 | 1,235 | 60,900 |
| 2021/11/01 | 1,241 | 1,241 | 1,232 | 1,240 | 39,100 |
| 2021/10/29 | 1,231 | 1,235 | 1,228 | 1,230 | 44,800 |
| 2021/10/28 | 1,230 | 1,235 | 1,209 | 1,232 | 335,400 |
| 2021/10/27 | 1,239 | 1,242 | 1,228 | 1,242 | 53,700 |
| 2021/10/26 | 1,243 | 1,247 | 1,234 | 1,239 | 42,500 |
| 2021/10/25 | 1,215 | 1,236 | 1,215 | 1,230 | 53,600 |
| 2021/10/22 | 1,225 | 1,232 | 1,217 | 1,223 | 62,700 |
| 2021/10/21 | 1,224 | 1,242 | 1,218 | 1,235 | 61,000 |
| 2021/10/20 | 1,237 | 1,239 | 1,228 | 1,228 | 42,000 |
| 2021/10/19 | 1,223 | 1,234 | 1,222 | 1,231 | 40,100 |
| 2021/10/18 | 1,230 | 1,235 | 1,221 | 1,233 | 41,500 |
| 2021/10/15 | 1,223 | 1,236 | 1,216 | 1,235 | 51,300 |
| 2021/10/14 | 1,210 | 1,222 | 1,206 | 1,218 | 49,500 |
| 2021/10/13 | 1,219 | 1,230 | 1,207 | 1,223 | 61,900 |
| 2021/10/12 | 1,202 | 1,217 | 1,199 | 1,210 | 54,500 |
| 2021/10/11 | 1,199 | 1,218 | 1,199 | 1,218 | 78,700 |
| 2021/10/08 | 1,203 | 1,215 | 1,192 | 1,205 | 111,600 |
| 2021/10/07 | 1,204 | 1,220 | 1,194 | 1,195 | 62,400 |
| 2021/10/06 | 1,180 | 1,219 | 1,180 | 1,203 | 67,600 |
| 2021/10/05 | 1,183 | 1,202 | 1,181 | 1,189 | 75,400 |
| 2021/10/04 | 1,190 | 1,201 | 1,187 | 1,195 | 45,100 |
| 2021/10/01 | 1,200 | 1,202 | 1,186 | 1,186 | 61,600 |
| 2021/09/30 | 1,215 | 1,224 | 1,203 | 1,205 | 58,200 |
| 2021/09/29 | 1,206 | 1,223 | 1,202 | 1,216 | 64,800 |
| 2021/09/28 | 1,222 | 1,239 | 1,202 | 1,232 | 61,800 |
| 2021/09/27 | 1,246 | 1,246 | 1,226 | 1,227 | 46,600 |
| 2021/09/24 | 1,244 | 1,244 | 1,223 | 1,236 | 82,300 |
| 2021/09/22 | 1,230 | 1,233 | 1,212 | 1,216 | 45,000 |
| 2021/09/21 | 1,245 | 1,245 | 1,227 | 1,235 | 62,300 |
| 2021/09/17 | 1,257 | 1,260 | 1,241 | 1,260 | 111,800 |
| 2021/09/16 | 1,243 | 1,257 | 1,240 | 1,256 | 56,300 |
| 2021/09/15 | 1,244 | 1,244 | 1,227 | 1,240 | 63,000 |
| 2021/09/14 | 1,230 | 1,254 | 1,228 | 1,254 | 86,400 |
| 2021/09/13 | 1,196 | 1,228 | 1,186 | 1,228 | 104,700 |
| 2021/09/10 | 1,183 | 1,199 | 1,183 | 1,199 | 91,100 |
| 2021/09/09 | 1,188 | 1,197 | 1,182 | 1,193 | 94,500 |
| 2021/09/08 | 1,178 | 1,194 | 1,175 | 1,193 | 101,000 |
| 2021/09/07 | 1,174 | 1,189 | 1,169 | 1,174 | 94,400 |
| 2021/09/06 | 1,154 | 1,159 | 1,141 | 1,158 | 52,100 |
| 2021/09/03 | 1,124 | 1,148 | 1,118 | 1,146 | 78,200 |
| 2021/09/02 | 1,115 | 1,119 | 1,106 | 1,116 | 41,900 |
| 2021/09/01 | 1,109 | 1,121 | 1,107 | 1,119 | 57,100 |
| 2021/08/31 | 1,111 | 1,120 | 1,106 | 1,108 | 48,200 |
| 2021/08/30 | 1,103 | 1,118 | 1,101 | 1,116 | 47,500 |
| 2021/08/27 | 1,093 | 1,098 | 1,082 | 1,093 | 36,400 |
| 2021/08/26 | 1,107 | 1,107 | 1,090 | 1,097 | 34,700 |
| 2021/08/25 | 1,087 | 1,106 | 1,087 | 1,101 | 46,300 |
| 2021/08/24 | 1,088 | 1,095 | 1,086 | 1,087 | 35,100 |
| 2021/08/23 | 1,085 | 1,099 | 1,085 | 1,087 | 29,400 |
| 2021/08/20 | 1,087 | 1,092 | 1,079 | 1,083 | 46,300 |
| 2021/08/19 | 1,090 | 1,104 | 1,084 | 1,086 | 37,200 |
| 2021/08/18 | 1,078 | 1,101 | 1,078 | 1,093 | 41,600 |
| 2021/08/17 | 1,093 | 1,096 | 1,073 | 1,073 | 55,300 |
| 2021/08/16 | 1,110 | 1,111 | 1,082 | 1,091 | 101,900 |
| 2021/08/13 | 1,125 | 1,126 | 1,110 | 1,110 | 25,000 |
| 2021/08/12 | 1,130 | 1,131 | 1,119 | 1,124 | 41,500 |
| 2021/08/11 | 1,140 | 1,145 | 1,124 | 1,127 | 55,400 |
| 2021/08/10 | 1,143 | 1,145 | 1,110 | 1,122 | 131,500 |
| 2021/08/06 | 1,170 | 1,174 | 1,157 | 1,157 | 26,800 |
| 2021/08/05 | 1,149 | 1,165 | 1,149 | 1,159 | 36,500 |
| 2021/08/04 | 1,162 | 1,164 | 1,147 | 1,149 | 27,500 |
| 2021/08/03 | 1,156 | 1,171 | 1,156 | 1,162 | 36,000 |
| 2021/08/02 | 1,150 | 1,172 | 1,150 | 1,166 | 63,900 |
| 2021/07/30 | 1,156 | 1,158 | 1,138 | 1,140 | 52,900 |
| 2021/07/29 | 1,164 | 1,167 | 1,158 | 1,167 | 42,700 |
| 2021/07/28 | 1,156 | 1,179 | 1,156 | 1,170 | 27,200 |
| 2021/07/27 | 1,160 | 1,182 | 1,158 | 1,175 | 62,500 |
| 2021/07/26 | 1,153 | 1,154 | 1,138 | 1,148 | 145,800 |
| 2021/07/21 | 1,145 | 1,154 | 1,134 | 1,134 | 184,500 |
| 2021/07/20 | 1,136 | 1,150 | 1,136 | 1,142 | 64,500 |
| 2021/07/19 | 1,167 | 1,169 | 1,151 | 1,155 | 48,300 |
| 2021/07/16 | 1,168 | 1,179 | 1,163 | 1,167 | 38,800 |
| 2021/07/15 | 1,193 | 1,203 | 1,178 | 1,182 | 86,200 |
| 2021/07/14 | 1,183 | 1,200 | 1,183 | 1,193 | 55,400 |
| 2021/07/13 | 1,190 | 1,207 | 1,190 | 1,202 | 66,900 |
| 2021/07/12 | 1,183 | 1,191 | 1,171 | 1,181 | 133,700 |
| 2021/07/09 | 1,124 | 1,133 | 1,111 | 1,128 | 122,400 |
| 2021/07/08 | 1,139 | 1,155 | 1,137 | 1,137 | 69,500 |
| 2021/07/07 | 1,144 | 1,153 | 1,140 | 1,144 | 41,500 |
| 2021/07/06 | 1,164 | 1,166 | 1,155 | 1,155 | 44,400 |
| 2021/07/05 | 1,154 | 1,169 | 1,149 | 1,164 | 50,600 |
| 2021/07/02 | 1,151 | 1,163 | 1,144 | 1,157 | 59,800 |
| 2021/07/01 | 1,160 | 1,161 | 1,147 | 1,149 | 50,700 |
| 2021/06/30 | 1,189 | 1,190 | 1,154 | 1,154 | 61,100 |
| 2021/06/29 | 1,181 | 1,181 | 1,164 | 1,168 | 69,700 |
| 2021/06/28 | 1,196 | 1,214 | 1,182 | 1,191 | 187,200 |
| 2021/06/25 | 1,167 | 1,175 | 1,154 | 1,157 | 64,700 |
| 2021/06/24 | 1,143 | 1,158 | 1,095 | 1,149 | 121,200 |
| 2021/06/23 | 1,167 | 1,167 | 1,150 | 1,152 | 76,300 |
| 2021/06/22 | 1,136 | 1,153 | 1,134 | 1,143 | 144,800 |
| 2021/06/21 | 1,120 | 1,120 | 1,096 | 1,097 | 136,800 |
| 2021/06/18 | 1,144 | 1,147 | 1,133 | 1,134 | 86,900 |
| 2021/06/17 | 1,153 | 1,154 | 1,142 | 1,143 | 31,900 |
| 2021/06/16 | 1,149 | 1,158 | 1,145 | 1,152 | 39,800 |
| 2021/06/15 | 1,155 | 1,157 | 1,147 | 1,147 | 44,900 |
| 2021/06/14 | 1,154 | 1,157 | 1,145 | 1,147 | 41,500 |
| 2021/06/11 | 1,171 | 1,182 | 1,148 | 1,155 | 106,100 |
| 2021/06/10 | 1,169 | 1,173 | 1,161 | 1,164 | 38,800 |
| 2021/06/09 | 1,179 | 1,190 | 1,169 | 1,170 | 45,100 |
| 2021/06/08 | 1,167 | 1,186 | 1,162 | 1,181 | 57,300 |
| 2021/06/07 | 1,172 | 1,184 | 1,167 | 1,171 | 67,800 |
| 2021/06/04 | 1,154 | 1,175 | 1,153 | 1,172 | 72,800 |
| 2021/06/03 | 1,144 | 1,156 | 1,135 | 1,154 | 102,800 |
| 2021/06/02 | 1,153 | 1,158 | 1,131 | 1,145 | 91,600 |
| 2021/06/01 | 1,168 | 1,168 | 1,151 | 1,154 | 76,800 |
| 2021/05/31 | 1,154 | 1,177 | 1,149 | 1,159 | 134,000 |
| 2021/05/28 | 1,136 | 1,159 | 1,136 | 1,154 | 109,000 |
| 2021/05/27 | 1,161 | 1,169 | 1,132 | 1,132 | 243,400 |
| 2021/05/26 | 1,174 | 1,174 | 1,161 | 1,161 | 67,700 |
| 2021/05/25 | 1,198 | 1,198 | 1,172 | 1,182 | 68,800 |
| 2021/05/24 | 1,221 | 1,223 | 1,206 | 1,207 | 44,500 |
| 2021/05/21 | 1,238 | 1,238 | 1,215 | 1,219 | 68,900 |
| 2021/05/20 | 1,230 | 1,240 | 1,223 | 1,238 | 117,500 |
| 2021/05/19 | 1,217 | 1,239 | 1,217 | 1,232 | 98,100 |
| 2021/05/18 | 1,212 | 1,235 | 1,212 | 1,227 | 181,800 |
| 2021/05/17 | 1,166 | 1,216 | 1,166 | 1,212 | 287,300 |
| 2021/05/14 | 1,164 | 1,176 | 1,152 | 1,166 | 97,200 |
| 2021/05/13 | 1,157 | 1,167 | 1,143 | 1,143 | 65,800 |
| 2021/05/12 | 1,188 | 1,190 | 1,161 | 1,161 | 100,700 |
| 2021/05/11 | 1,200 | 1,208 | 1,186 | 1,186 | 81,700 |
| 2021/05/10 | 1,195 | 1,207 | 1,187 | 1,202 | 79,900 |
| 2021/05/07 | 1,182 | 1,201 | 1,178 | 1,192 | 128,900 |
| 2021/05/06 | 1,165 | 1,187 | 1,164 | 1,164 | 85,200 |
| 2021/04/30 | 1,146 | 1,158 | 1,146 | 1,151 | 96,400 |
| 2021/04/28 | 1,167 | 1,169 | 1,146 | 1,146 | 64,700 |
| 2021/04/27 | 1,170 | 1,174 | 1,164 | 1,164 | 40,100 |
| 2021/04/26 | 1,184 | 1,192 | 1,172 | 1,172 | 54,600 |
| 2021/04/23 | 1,174 | 1,180 | 1,172 | 1,177 | 31,100 |
| 2021/04/22 | 1,179 | 1,196 | 1,177 | 1,184 | 48,900 |
| 2021/04/21 | 1,186 | 1,187 | 1,172 | 1,175 | 56,100 |
| 2021/04/20 | 1,200 | 1,211 | 1,192 | 1,201 | 70,600 |
| 2021/04/19 | 1,202 | 1,222 | 1,200 | 1,216 | 93,300 |
| 2021/04/16 | 1,203 | 1,207 | 1,193 | 1,201 | 37,300 |
| 2021/04/15 | 1,196 | 1,208 | 1,196 | 1,202 | 43,600 |
| 2021/04/14 | 1,189 | 1,197 | 1,183 | 1,196 | 43,900 |
| 2021/04/13 | 1,193 | 1,206 | 1,192 | 1,192 | 47,600 |
| 2021/04/12 | 1,188 | 1,199 | 1,186 | 1,188 | 40,100 |
| 2021/04/09 | 1,179 | 1,187 | 1,171 | 1,176 | 101,800 |
| 2021/04/08 | 1,172 | 1,183 | 1,164 | 1,167 | 116,200 |
| 2021/04/07 | 1,179 | 1,195 | 1,179 | 1,188 | 115,200 |
| 2021/04/06 | 1,200 | 1,207 | 1,176 | 1,181 | 86,000 |
| 2021/04/05 | 1,201 | 1,208 | 1,195 | 1,198 | 88,500 |
| 2021/04/02 | 1,201 | 1,214 | 1,198 | 1,203 | 49,600 |
| 2021/04/01 | 1,192 | 1,209 | 1,186 | 1,188 | 105,100 |
| 2021/03/31 | 1,201 | 1,209 | 1,193 | 1,196 | 142,300 |
| 2021/03/30 | 1,231 | 1,233 | 1,207 | 1,210 | 171,500 |
| 2021/03/29 | 1,268 | 1,280 | 1,255 | 1,279 | 221,400 |
| 2021/03/26 | 1,250 | 1,264 | 1,245 | 1,260 | 88,700 |
| 2021/03/25 | 1,229 | 1,243 | 1,228 | 1,232 | 97,000 |
| 2021/03/24 | 1,240 | 1,240 | 1,221 | 1,223 | 131,800 |
| 2021/03/23 | 1,265 | 1,265 | 1,244 | 1,244 | 89,500 |
| 2021/03/22 | 1,263 | 1,267 | 1,251 | 1,260 | 109,000 |
| 2021/03/19 | 1,269 | 1,279 | 1,259 | 1,276 | 135,400 |
| 2021/03/18 | 1,268 | 1,277 | 1,263 | 1,267 | 94,600 |
| 2021/03/17 | 1,271 | 1,271 | 1,260 | 1,269 | 60,100 |
| 2021/03/16 | 1,258 | 1,288 | 1,257 | 1,281 | 93,100 |
| 2021/03/15 | 1,247 | 1,262 | 1,247 | 1,260 | 92,200 |
| 2021/03/12 | 1,230 | 1,249 | 1,227 | 1,246 | 94,800 |
| 2021/03/11 | 1,258 | 1,260 | 1,245 | 1,245 | 127,500 |
| 2021/03/10 | 1,238 | 1,258 | 1,235 | 1,249 | 128,600 |
| 2021/03/09 | 1,260 | 1,260 | 1,229 | 1,238 | 107,000 |
| 2021/03/08 | 1,248 | 1,257 | 1,224 | 1,231 | 107,600 |
| 2021/03/05 | 1,215 | 1,243 | 1,204 | 1,242 | 163,000 |
| 2021/03/04 | 1,192 | 1,219 | 1,189 | 1,208 | 244,900 |
| 2021/03/03 | 1,183 | 1,190 | 1,170 | 1,187 | 167,800 |
| 2021/03/02 | 1,186 | 1,189 | 1,169 | 1,173 | 116,300 |
| 2021/03/01 | 1,165 | 1,181 | 1,163 | 1,174 | 111,900 |
| 2021/02/26 | 1,177 | 1,180 | 1,140 | 1,140 | 346,800 |
| 2021/02/25 | 1,181 | 1,190 | 1,174 | 1,177 | 80,500 |
| 2021/02/24 | 1,187 | 1,192 | 1,165 | 1,170 | 115,700 |
| 2021/02/22 | 1,198 | 1,199 | 1,177 | 1,177 | 99,400 |
| 2021/02/19 | 1,187 | 1,194 | 1,180 | 1,181 | 70,600 |
| 2021/02/18 | 1,200 | 1,200 | 1,187 | 1,197 | 108,600 |
| 2021/02/17 | 1,191 | 1,205 | 1,184 | 1,196 | 96,000 |
| 2021/02/16 | 1,192 | 1,198 | 1,179 | 1,187 | 101,800 |
| 2021/02/15 | 1,175 | 1,188 | 1,160 | 1,183 | 109,600 |
| 2021/02/12 | 1,186 | 1,186 | 1,172 | 1,172 | 69,100 |
| 2021/02/10 | 1,197 | 1,197 | 1,178 | 1,178 | 66,800 |
| 2021/02/09 | 1,190 | 1,197 | 1,180 | 1,190 | 112,000 |
| 2021/02/08 | 1,185 | 1,203 | 1,164 | 1,190 | 172,100 |
| 2021/02/05 | 1,200 | 1,200 | 1,177 | 1,186 | 140,500 |
| 2021/02/04 | 1,173 | 1,196 | 1,172 | 1,184 | 92,100 |
| 2021/02/03 | 1,165 | 1,180 | 1,152 | 1,176 | 93,000 |
| 2021/02/02 | 1,145 | 1,162 | 1,145 | 1,154 | 112,200 |
| 2021/02/01 | 1,151 | 1,156 | 1,141 | 1,143 | 91,900 |
| 2021/01/29 | 1,165 | 1,176 | 1,153 | 1,156 | 145,900 |
| 2021/01/28 | 1,175 | 1,179 | 1,160 | 1,165 | 161,000 |
| 2021/01/27 | 1,190 | 1,199 | 1,185 | 1,187 | 87,400 |
| 2021/01/26 | 1,207 | 1,207 | 1,189 | 1,199 | 111,800 |
| 2021/01/25 | 1,219 | 1,221 | 1,202 | 1,202 | 51,600 |
| 2021/01/22 | 1,206 | 1,228 | 1,206 | 1,212 | 89,900 |
| 2021/01/21 | 1,217 | 1,222 | 1,211 | 1,215 | 60,100 |
| 2021/01/20 | 1,217 | 1,221 | 1,202 | 1,215 | 63,400 |
| 2021/01/19 | 1,211 | 1,225 | 1,209 | 1,212 | 43,300 |
| 2021/01/18 | 1,201 | 1,213 | 1,198 | 1,209 | 59,000 |
| 2021/01/15 | 1,234 | 1,235 | 1,210 | 1,210 | 70,900 |
| 2021/01/14 | 1,226 | 1,237 | 1,221 | 1,232 | 103,000 |
| 2021/01/13 | 1,230 | 1,235 | 1,221 | 1,229 | 79,500 |
| 2021/01/12 | 1,223 | 1,241 | 1,217 | 1,241 | 69,800 |
| 2021/01/08 | 1,230 | 1,235 | 1,218 | 1,233 | 108,000 |
| 2021/01/07 | 1,232 | 1,241 | 1,222 | 1,226 | 135,700 |
| 2021/01/06 | 1,200 | 1,208 | 1,198 | 1,205 | 81,200 |
| 2021/01/05 | 1,204 | 1,215 | 1,196 | 1,203 | 61,700 |
| 2021/01/04 | 1,230 | 1,234 | 1,210 | 1,212 | 78,900 |