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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,515 | 1,536 | 1,515 | 1,528 | 35,600 |
| 2023/12/28 | 1,498 | 1,511 | 1,494 | 1,509 | 21,900 |
| 2023/12/27 | 1,495 | 1,502 | 1,489 | 1,496 | 45,200 |
| 2023/12/26 | 1,479 | 1,493 | 1,477 | 1,492 | 28,700 |
| 2023/12/25 | 1,486 | 1,495 | 1,454 | 1,467 | 35,900 |
| 2023/12/22 | 1,456 | 1,478 | 1,456 | 1,477 | 37,500 |
| 2023/12/21 | 1,440 | 1,455 | 1,440 | 1,447 | 24,100 |
| 2023/12/20 | 1,434 | 1,453 | 1,434 | 1,446 | 38,300 |
| 2023/12/19 | 1,426 | 1,440 | 1,419 | 1,432 | 40,000 |
| 2023/12/18 | 1,411 | 1,426 | 1,401 | 1,426 | 31,700 |
| 2023/12/15 | 1,433 | 1,435 | 1,413 | 1,418 | 41,500 |
| 2023/12/14 | 1,436 | 1,438 | 1,421 | 1,424 | 32,500 |
| 2023/12/13 | 1,427 | 1,437 | 1,414 | 1,425 | 27,600 |
| 2023/12/12 | 1,425 | 1,432 | 1,420 | 1,420 | 37,000 |
| 2023/12/11 | 1,438 | 1,438 | 1,407 | 1,425 | 90,000 |
| 2023/12/08 | 1,380 | 1,406 | 1,375 | 1,387 | 80,400 |
| 2023/12/07 | 1,402 | 1,402 | 1,380 | 1,380 | 66,600 |
| 2023/12/06 | 1,363 | 1,396 | 1,360 | 1,394 | 42,700 |
| 2023/12/05 | 1,375 | 1,380 | 1,362 | 1,363 | 36,300 |
| 2023/12/04 | 1,376 | 1,389 | 1,368 | 1,375 | 58,200 |
| 2023/12/01 | 1,400 | 1,402 | 1,371 | 1,376 | 37,000 |
| 2023/11/30 | 1,366 | 1,392 | 1,365 | 1,388 | 92,400 |
| 2023/11/29 | 1,347 | 1,366 | 1,347 | 1,366 | 27,200 |
| 2023/11/28 | 1,335 | 1,351 | 1,332 | 1,351 | 36,500 |
| 2023/11/27 | 1,353 | 1,355 | 1,335 | 1,335 | 52,900 |
| 2023/11/24 | 1,332 | 1,338 | 1,323 | 1,338 | 61,500 |
| 2023/11/22 | 1,338 | 1,341 | 1,335 | 1,335 | 30,200 |
| 2023/11/21 | 1,360 | 1,366 | 1,331 | 1,340 | 70,000 |
| 2023/11/20 | 1,403 | 1,403 | 1,356 | 1,356 | 60,200 |
| 2023/11/17 | 1,374 | 1,404 | 1,359 | 1,401 | 122,100 |
| 2023/11/16 | 1,379 | 1,380 | 1,356 | 1,374 | 44,300 |
| 2023/11/15 | 1,387 | 1,387 | 1,371 | 1,379 | 37,100 |
| 2023/11/14 | 1,392 | 1,396 | 1,381 | 1,381 | 21,500 |
| 2023/11/13 | 1,415 | 1,415 | 1,372 | 1,386 | 50,300 |
| 2023/11/10 | 1,401 | 1,422 | 1,399 | 1,422 | 25,300 |
| 2023/11/09 | 1,399 | 1,414 | 1,388 | 1,410 | 30,400 |
| 2023/11/08 | 1,405 | 1,405 | 1,369 | 1,399 | 78,100 |
| 2023/11/07 | 1,430 | 1,437 | 1,405 | 1,405 | 53,600 |
| 2023/11/06 | 1,474 | 1,474 | 1,442 | 1,455 | 68,100 |
| 2023/11/02 | 1,462 | 1,468 | 1,445 | 1,464 | 58,400 |
| 2023/11/01 | 1,424 | 1,451 | 1,424 | 1,448 | 55,700 |
| 2023/10/31 | 1,404 | 1,421 | 1,380 | 1,408 | 80,400 |
| 2023/10/30 | 1,444 | 1,444 | 1,392 | 1,393 | 80,500 |
| 2023/10/27 | 1,412 | 1,451 | 1,411 | 1,451 | 38,400 |
| 2023/10/26 | 1,434 | 1,455 | 1,410 | 1,412 | 48,700 |
| 2023/10/25 | 1,447 | 1,451 | 1,426 | 1,430 | 33,100 |
| 2023/10/24 | 1,431 | 1,442 | 1,405 | 1,437 | 37,800 |
| 2023/10/23 | 1,444 | 1,454 | 1,431 | 1,431 | 27,600 |
| 2023/10/20 | 1,445 | 1,464 | 1,440 | 1,450 | 31,200 |
| 2023/10/19 | 1,427 | 1,442 | 1,427 | 1,439 | 18,900 |
| 2023/10/18 | 1,447 | 1,447 | 1,425 | 1,438 | 25,400 |
| 2023/10/17 | 1,415 | 1,442 | 1,415 | 1,430 | 21,700 |
| 2023/10/16 | 1,414 | 1,438 | 1,408 | 1,415 | 29,000 |
| 2023/10/13 | 1,427 | 1,431 | 1,406 | 1,413 | 35,900 |
| 2023/10/12 | 1,443 | 1,448 | 1,429 | 1,432 | 48,200 |
| 2023/10/11 | 1,446 | 1,457 | 1,437 | 1,448 | 40,500 |
| 2023/10/10 | 1,429 | 1,448 | 1,429 | 1,442 | 28,300 |
| 2023/10/06 | 1,400 | 1,421 | 1,400 | 1,413 | 24,100 |
| 2023/10/05 | 1,382 | 1,410 | 1,382 | 1,409 | 28,700 |
| 2023/10/04 | 1,405 | 1,408 | 1,387 | 1,391 | 42,700 |
| 2023/10/03 | 1,445 | 1,445 | 1,408 | 1,408 | 26,700 |
| 2023/10/02 | 1,450 | 1,483 | 1,435 | 1,438 | 33,500 |
| 2023/09/29 | 1,504 | 1,513 | 1,452 | 1,454 | 35,900 |
| 2023/09/28 | 1,510 | 1,538 | 1,498 | 1,504 | 63,500 |
| 2023/09/27 | 1,530 | 1,548 | 1,515 | 1,548 | 72,900 |
| 2023/09/26 | 1,536 | 1,540 | 1,525 | 1,533 | 42,100 |
| 2023/09/25 | 1,526 | 1,544 | 1,523 | 1,536 | 28,200 |
| 2023/09/22 | 1,515 | 1,530 | 1,512 | 1,521 | 48,900 |
| 2023/09/21 | 1,519 | 1,533 | 1,510 | 1,518 | 46,400 |
| 2023/09/20 | 1,555 | 1,558 | 1,516 | 1,534 | 82,000 |
| 2023/09/19 | 1,517 | 1,552 | 1,515 | 1,550 | 63,300 |
| 2023/09/15 | 1,497 | 1,522 | 1,479 | 1,515 | 93,900 |
| 2023/09/14 | 1,464 | 1,494 | 1,464 | 1,491 | 46,100 |
| 2023/09/13 | 1,461 | 1,470 | 1,455 | 1,464 | 21,800 |
| 2023/09/12 | 1,449 | 1,463 | 1,449 | 1,461 | 14,000 |
| 2023/09/11 | 1,446 | 1,455 | 1,430 | 1,451 | 26,800 |
| 2023/09/08 | 1,441 | 1,465 | 1,420 | 1,437 | 74,900 |
| 2023/09/07 | 1,449 | 1,465 | 1,447 | 1,461 | 42,100 |
| 2023/09/06 | 1,444 | 1,454 | 1,444 | 1,453 | 24,600 |
| 2023/09/05 | 1,448 | 1,450 | 1,431 | 1,450 | 29,800 |
| 2023/09/04 | 1,435 | 1,449 | 1,430 | 1,449 | 37,400 |
| 2023/09/01 | 1,410 | 1,427 | 1,410 | 1,425 | 28,300 |
| 2023/08/31 | 1,420 | 1,424 | 1,408 | 1,410 | 40,200 |
| 2023/08/30 | 1,425 | 1,426 | 1,411 | 1,413 | 48,000 |
| 2023/08/29 | 1,417 | 1,420 | 1,409 | 1,418 | 13,400 |
| 2023/08/28 | 1,400 | 1,413 | 1,394 | 1,411 | 26,200 |
| 2023/08/25 | 1,381 | 1,386 | 1,376 | 1,384 | 17,900 |
| 2023/08/24 | 1,379 | 1,391 | 1,378 | 1,386 | 14,200 |
| 2023/08/23 | 1,361 | 1,380 | 1,361 | 1,379 | 9,900 |
| 2023/08/22 | 1,369 | 1,380 | 1,364 | 1,370 | 12,200 |
| 2023/08/21 | 1,367 | 1,377 | 1,364 | 1,364 | 19,300 |
| 2023/08/18 | 1,361 | 1,367 | 1,351 | 1,359 | 28,800 |
| 2023/08/17 | 1,375 | 1,379 | 1,359 | 1,374 | 18,400 |
| 2023/08/16 | 1,400 | 1,400 | 1,379 | 1,382 | 19,800 |
| 2023/08/15 | 1,393 | 1,411 | 1,393 | 1,400 | 21,200 |
| 2023/08/14 | 1,430 | 1,430 | 1,364 | 1,383 | 43,800 |
| 2023/08/10 | 1,416 | 1,439 | 1,406 | 1,439 | 25,100 |
| 2023/08/09 | 1,418 | 1,431 | 1,408 | 1,430 | 16,000 |
| 2023/08/08 | 1,408 | 1,418 | 1,401 | 1,417 | 16,900 |
| 2023/08/07 | 1,394 | 1,415 | 1,394 | 1,408 | 15,000 |
| 2023/08/04 | 1,393 | 1,401 | 1,388 | 1,397 | 17,800 |
| 2023/08/03 | 1,413 | 1,421 | 1,388 | 1,393 | 33,900 |
| 2023/08/02 | 1,447 | 1,464 | 1,430 | 1,431 | 21,200 |
| 2023/08/01 | 1,444 | 1,460 | 1,443 | 1,458 | 10,200 |
| 2023/07/31 | 1,465 | 1,465 | 1,445 | 1,456 | 27,900 |
| 2023/07/28 | 1,424 | 1,443 | 1,412 | 1,442 | 27,300 |
| 2023/07/27 | 1,440 | 1,440 | 1,418 | 1,431 | 15,800 |
| 2023/07/26 | 1,464 | 1,467 | 1,435 | 1,435 | 19,600 |
| 2023/07/25 | 1,428 | 1,446 | 1,426 | 1,446 | 19,000 |
| 2023/07/24 | 1,428 | 1,437 | 1,420 | 1,436 | 16,100 |
| 2023/07/21 | 1,412 | 1,418 | 1,407 | 1,411 | 15,800 |
| 2023/07/20 | 1,424 | 1,432 | 1,406 | 1,408 | 18,400 |
| 2023/07/19 | 1,414 | 1,420 | 1,411 | 1,420 | 17,100 |
| 2023/07/18 | 1,397 | 1,415 | 1,397 | 1,403 | 17,300 |
| 2023/07/14 | 1,415 | 1,415 | 1,382 | 1,393 | 23,800 |
| 2023/07/13 | 1,437 | 1,437 | 1,403 | 1,407 | 24,700 |
| 2023/07/12 | 1,434 | 1,439 | 1,419 | 1,423 | 27,200 |
| 2023/07/11 | 1,458 | 1,464 | 1,431 | 1,435 | 30,200 |
| 2023/07/10 | 1,460 | 1,475 | 1,448 | 1,456 | 105,800 |
| 2023/07/07 | 1,425 | 1,441 | 1,410 | 1,430 | 37,300 |
| 2023/07/06 | 1,447 | 1,448 | 1,422 | 1,429 | 30,800 |
| 2023/07/05 | 1,445 | 1,458 | 1,437 | 1,447 | 23,400 |
| 2023/07/04 | 1,470 | 1,476 | 1,454 | 1,456 | 34,300 |
| 2023/07/03 | 1,481 | 1,496 | 1,481 | 1,489 | 18,800 |
| 2023/06/30 | 1,489 | 1,492 | 1,466 | 1,479 | 125,100 |
| 2023/06/29 | 1,455 | 1,461 | 1,433 | 1,452 | 39,500 |
| 2023/06/28 | 1,483 | 1,483 | 1,425 | 1,455 | 67,500 |
| 2023/06/27 | 1,448 | 1,498 | 1,443 | 1,492 | 92,300 |
| 2023/06/26 | 1,413 | 1,448 | 1,402 | 1,440 | 63,900 |
| 2023/06/23 | 1,420 | 1,425 | 1,394 | 1,414 | 44,700 |
| 2023/06/22 | 1,433 | 1,437 | 1,415 | 1,420 | 37,400 |
| 2023/06/21 | 1,409 | 1,433 | 1,405 | 1,423 | 41,100 |
| 2023/06/20 | 1,400 | 1,402 | 1,387 | 1,393 | 32,000 |
| 2023/06/19 | 1,397 | 1,402 | 1,386 | 1,402 | 37,400 |
| 2023/06/16 | 1,399 | 1,400 | 1,377 | 1,381 | 82,500 |
| 2023/06/15 | 1,391 | 1,400 | 1,386 | 1,393 | 38,100 |
| 2023/06/14 | 1,382 | 1,393 | 1,380 | 1,388 | 53,100 |
| 2023/06/13 | 1,379 | 1,379 | 1,360 | 1,368 | 37,800 |
| 2023/06/12 | 1,383 | 1,387 | 1,369 | 1,373 | 28,800 |
| 2023/06/09 | 1,384 | 1,391 | 1,370 | 1,379 | 59,400 |
| 2023/06/08 | 1,371 | 1,386 | 1,354 | 1,357 | 38,700 |
| 2023/06/07 | 1,373 | 1,386 | 1,354 | 1,375 | 52,300 |
| 2023/06/06 | 1,357 | 1,368 | 1,351 | 1,362 | 20,500 |
| 2023/06/05 | 1,378 | 1,390 | 1,369 | 1,381 | 31,500 |
| 2023/06/02 | 1,326 | 1,355 | 1,320 | 1,353 | 32,000 |
| 2023/06/01 | 1,330 | 1,346 | 1,322 | 1,333 | 33,900 |
| 2023/05/31 | 1,369 | 1,378 | 1,340 | 1,346 | 68,700 |
| 2023/05/30 | 1,402 | 1,402 | 1,373 | 1,390 | 30,200 |
| 2023/05/29 | 1,429 | 1,439 | 1,414 | 1,416 | 23,400 |
| 2023/05/26 | 1,450 | 1,450 | 1,419 | 1,423 | 32,500 |
| 2023/05/25 | 1,420 | 1,447 | 1,419 | 1,441 | 25,300 |
| 2023/05/24 | 1,439 | 1,468 | 1,427 | 1,427 | 17,100 |
| 2023/05/23 | 1,479 | 1,479 | 1,428 | 1,442 | 28,600 |
| 2023/05/22 | 1,471 | 1,483 | 1,463 | 1,479 | 18,300 |
| 2023/05/19 | 1,475 | 1,480 | 1,462 | 1,478 | 17,300 |
| 2023/05/18 | 1,484 | 1,484 | 1,452 | 1,475 | 21,000 |
| 2023/05/17 | 1,468 | 1,484 | 1,448 | 1,477 | 27,700 |
| 2023/05/16 | 1,489 | 1,489 | 1,449 | 1,468 | 19,700 |
| 2023/05/15 | 1,472 | 1,479 | 1,461 | 1,467 | 28,200 |
| 2023/05/12 | 1,415 | 1,466 | 1,415 | 1,444 | 22,000 |
| 2023/05/11 | 1,438 | 1,454 | 1,416 | 1,419 | 15,100 |
| 2023/05/10 | 1,482 | 1,487 | 1,461 | 1,461 | 18,400 |
| 2023/05/09 | 1,480 | 1,490 | 1,462 | 1,482 | 23,200 |
| 2023/05/08 | 1,458 | 1,468 | 1,452 | 1,465 | 17,400 |
| 2023/05/02 | 1,477 | 1,477 | 1,445 | 1,458 | 20,600 |
| 2023/05/01 | 1,464 | 1,465 | 1,448 | 1,463 | 27,000 |
| 2023/04/28 | 1,411 | 1,451 | 1,405 | 1,451 | 58,100 |
| 2023/04/27 | 1,376 | 1,399 | 1,376 | 1,381 | 34,500 |
| 2023/04/26 | 1,400 | 1,400 | 1,372 | 1,383 | 49,800 |
| 2023/04/25 | 1,403 | 1,422 | 1,403 | 1,415 | 25,500 |
| 2023/04/24 | 1,400 | 1,400 | 1,386 | 1,392 | 15,600 |
| 2023/04/21 | 1,385 | 1,400 | 1,376 | 1,400 | 13,800 |
| 2023/04/20 | 1,380 | 1,392 | 1,375 | 1,386 | 27,300 |
| 2023/04/19 | 1,366 | 1,382 | 1,361 | 1,380 | 23,200 |
| 2023/04/18 | 1,395 | 1,399 | 1,377 | 1,381 | 21,700 |
| 2023/04/17 | 1,359 | 1,389 | 1,359 | 1,383 | 30,000 |
| 2023/04/14 | 1,334 | 1,360 | 1,334 | 1,355 | 64,600 |
| 2023/04/13 | 1,374 | 1,374 | 1,359 | 1,364 | 23,900 |
| 2023/04/12 | 1,374 | 1,390 | 1,366 | 1,383 | 34,500 |
| 2023/04/11 | 1,379 | 1,380 | 1,363 | 1,373 | 28,500 |
| 2023/04/10 | 1,391 | 1,391 | 1,358 | 1,370 | 31,000 |
| 2023/04/07 | 1,379 | 1,392 | 1,376 | 1,376 | 32,500 |
| 2023/04/06 | 1,420 | 1,428 | 1,381 | 1,382 | 50,600 |
| 2023/04/05 | 1,483 | 1,483 | 1,441 | 1,442 | 33,200 |
| 2023/04/04 | 1,479 | 1,498 | 1,474 | 1,495 | 36,900 |
| 2023/04/03 | 1,469 | 1,478 | 1,462 | 1,476 | 34,800 |
| 2023/03/31 | 1,449 | 1,467 | 1,449 | 1,455 | 47,000 |
| 2023/03/30 | 1,446 | 1,446 | 1,428 | 1,438 | 52,300 |
| 2023/03/29 | 1,481 | 1,494 | 1,462 | 1,490 | 81,700 |
| 2023/03/28 | 1,499 | 1,499 | 1,466 | 1,470 | 29,100 |
| 2023/03/27 | 1,490 | 1,490 | 1,468 | 1,483 | 30,800 |
| 2023/03/24 | 1,463 | 1,478 | 1,456 | 1,470 | 38,700 |
| 2023/03/23 | 1,448 | 1,471 | 1,443 | 1,469 | 26,800 |
| 2023/03/22 | 1,472 | 1,486 | 1,457 | 1,474 | 47,600 |
| 2023/03/20 | 1,464 | 1,475 | 1,440 | 1,442 | 32,200 |
| 2023/03/17 | 1,487 | 1,496 | 1,473 | 1,474 | 32,100 |
| 2023/03/16 | 1,476 | 1,487 | 1,454 | 1,465 | 52,100 |
| 2023/03/15 | 1,474 | 1,503 | 1,474 | 1,496 | 38,400 |
| 2023/03/14 | 1,465 | 1,471 | 1,434 | 1,452 | 64,200 |
| 2023/03/13 | 1,498 | 1,498 | 1,470 | 1,489 | 43,500 |
| 2023/03/10 | 1,513 | 1,515 | 1,496 | 1,499 | 85,900 |
| 2023/03/09 | 1,500 | 1,523 | 1,500 | 1,516 | 50,800 |
| 2023/03/08 | 1,475 | 1,496 | 1,475 | 1,489 | 54,300 |
| 2023/03/07 | 1,471 | 1,479 | 1,447 | 1,475 | 49,000 |
| 2023/03/06 | 1,460 | 1,480 | 1,435 | 1,475 | 101,400 |
| 2023/03/03 | 1,393 | 1,410 | 1,388 | 1,404 | 46,700 |
| 2023/03/02 | 1,382 | 1,402 | 1,382 | 1,392 | 39,400 |
| 2023/03/01 | 1,375 | 1,388 | 1,366 | 1,381 | 40,700 |
| 2023/02/28 | 1,418 | 1,418 | 1,369 | 1,379 | 84,400 |
| 2023/02/27 | 1,396 | 1,417 | 1,391 | 1,413 | 53,000 |
| 2023/02/24 | 1,359 | 1,390 | 1,359 | 1,390 | 41,600 |
| 2023/02/22 | 1,364 | 1,365 | 1,343 | 1,351 | 39,800 |
| 2023/02/21 | 1,355 | 1,371 | 1,354 | 1,364 | 21,400 |
| 2023/02/20 | 1,350 | 1,357 | 1,340 | 1,348 | 26,700 |
| 2023/02/17 | 1,328 | 1,347 | 1,325 | 1,343 | 36,700 |
| 2023/02/16 | 1,322 | 1,338 | 1,319 | 1,338 | 38,500 |
| 2023/02/15 | 1,300 | 1,316 | 1,300 | 1,313 | 29,600 |
| 2023/02/14 | 1,300 | 1,306 | 1,284 | 1,298 | 35,000 |
| 2023/02/13 | 1,320 | 1,337 | 1,282 | 1,287 | 106,900 |
| 2023/02/10 | 1,278 | 1,297 | 1,278 | 1,283 | 26,300 |
| 2023/02/09 | 1,275 | 1,288 | 1,274 | 1,284 | 28,000 |
| 2023/02/08 | 1,285 | 1,298 | 1,281 | 1,281 | 30,100 |
| 2023/02/07 | 1,281 | 1,290 | 1,279 | 1,281 | 20,000 |
| 2023/02/06 | 1,288 | 1,294 | 1,270 | 1,275 | 22,800 |
| 2023/02/03 | 1,285 | 1,285 | 1,265 | 1,273 | 30,100 |
| 2023/02/02 | 1,310 | 1,310 | 1,286 | 1,291 | 18,600 |
| 2023/02/01 | 1,329 | 1,332 | 1,313 | 1,314 | 29,600 |
| 2023/01/31 | 1,308 | 1,325 | 1,303 | 1,318 | 36,100 |
| 2023/01/30 | 1,313 | 1,324 | 1,300 | 1,312 | 65,900 |
| 2023/01/27 | 1,313 | 1,317 | 1,308 | 1,313 | 16,800 |
| 2023/01/26 | 1,320 | 1,323 | 1,313 | 1,314 | 24,500 |
| 2023/01/25 | 1,311 | 1,317 | 1,295 | 1,315 | 39,500 |
| 2023/01/24 | 1,300 | 1,315 | 1,290 | 1,311 | 38,700 |
| 2023/01/23 | 1,301 | 1,306 | 1,280 | 1,296 | 75,000 |
| 2023/01/20 | 1,276 | 1,297 | 1,275 | 1,285 | 20,000 |
| 2023/01/19 | 1,287 | 1,291 | 1,277 | 1,280 | 26,400 |
| 2023/01/18 | 1,283 | 1,289 | 1,267 | 1,287 | 27,500 |
| 2023/01/17 | 1,274 | 1,286 | 1,267 | 1,282 | 27,500 |
| 2023/01/16 | 1,261 | 1,274 | 1,259 | 1,265 | 23,800 |
| 2023/01/13 | 1,259 | 1,270 | 1,259 | 1,261 | 34,800 |
| 2023/01/12 | 1,260 | 1,266 | 1,254 | 1,259 | 25,300 |
| 2023/01/11 | 1,277 | 1,280 | 1,249 | 1,257 | 27,900 |
| 2023/01/10 | 1,265 | 1,283 | 1,259 | 1,269 | 30,500 |
| 2023/01/06 | 1,261 | 1,265 | 1,254 | 1,261 | 26,300 |
| 2023/01/05 | 1,254 | 1,264 | 1,248 | 1,264 | 45,600 |
| 2023/01/04 | 1,309 | 1,309 | 1,252 | 1,254 | 32,900 |