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
2026/06/17 2,260 2,272 2,244 2,255 67,500
2026/06/16 2,286 2,286 2,235 2,244 77,400
2026/06/15 2,264 2,295 2,254 2,286 78,400
2026/06/12 2,225 2,248 2,217 2,232 161,000
2026/06/11 2,135 2,212 2,130 2,210 186,300
2026/06/10 2,144 2,161 2,136 2,153 61,500
2026/06/09 2,139 2,164 2,134 2,148 88,100
2026/06/08 2,130 2,161 2,111 2,129 136,500
2026/06/05 2,156 2,185 2,144 2,156 75,600
2026/06/04 2,140 2,164 2,125 2,129 94,800
2026/06/03 2,165 2,177 2,142 2,171 114,700
2026/06/02 2,160 2,176 2,114 2,160 192,500
2026/06/01 2,235 2,242 2,173 2,173 189,600
2026/05/29 2,261 2,273 2,235 2,235 122,400
2026/05/28 2,312 2,314 2,245 2,267 192,800
2026/05/27 2,400 2,411 2,332 2,332 146,800
2026/05/26 2,392 2,421 2,373 2,405 167,200
2026/05/25 2,397 2,428 2,363 2,377 186,000
2026/05/22 2,342 2,381 2,315 2,329 154,100
2026/05/21 2,285 2,340 2,285 2,292 145,500
2026/05/20 2,278 2,320 2,238 2,250 191,100
2026/05/19 2,296 2,307 2,271 2,278 108,000
2026/05/18 2,348 2,356 2,272 2,272 136,500
2026/05/15 2,300 2,336 2,287 2,310 117,600
2026/05/14 2,384 2,385 2,291 2,300 202,200
2026/05/13 2,326 2,448 2,250 2,403 348,400
2026/05/12 2,304 2,345 2,304 2,307 100,800
2026/05/11 2,269 2,311 2,269 2,275 95,700
2026/05/08 2,315 2,319 2,263 2,285 90,100
2026/05/07 2,312 2,356 2,305 2,328 119,800
2026/05/01 2,253 2,319 2,227 2,297 112,700
2026/04/30 2,250 2,270 2,242 2,261 125,600
2026/04/28 2,224 2,284 2,221 2,284 114,300
2026/04/27 2,233 2,253 2,203 2,224 108,900
2026/04/24 2,254 2,255 2,218 2,234 70,300
2026/04/23 2,223 2,254 2,202 2,254 130,400
2026/04/22 2,263 2,263 2,209 2,211 126,000
2026/04/21 2,295 2,299 2,263 2,271 95,600
2026/04/20 2,331 2,331 2,278 2,290 86,700
2026/04/17 2,350 2,363 2,322 2,322 57,000
2026/04/16 2,378 2,398 2,365 2,368 78,000
2026/04/15 2,397 2,407 2,368 2,378 102,800
2026/04/14 2,356 2,370 2,341 2,363 67,900
2026/04/13 2,337 2,365 2,322 2,343 73,500
2026/04/10 2,390 2,390 2,333 2,337 89,000
2026/04/09 2,410 2,429 2,379 2,379 86,200
2026/04/08 2,402 2,419 2,383 2,403 104,800
2026/04/07 2,375 2,381 2,335 2,349 64,200
2026/04/06 2,314 2,361 2,307 2,354 73,800
2026/04/03 2,325 2,343 2,308 2,312 61,400
2026/03/27 2,312 2,342 2,300 2,320 386,900
2026/03/26 2,345 2,357 2,298 2,329 192,400
2026/03/25 2,376 2,376 2,338 2,341 137,300
2026/03/24 2,304 2,304 2,274 2,291 122,900
2026/03/23 2,296 2,296 2,212 2,238 268,600
2026/03/19 2,379 2,390 2,346 2,346 138,500
2026/03/18 2,403 2,423 2,393 2,423 112,500
2026/03/17 2,380 2,393 2,364 2,365 104,900
2026/03/16 2,380 2,390 2,352 2,354 85,800
2026/03/13 2,363 2,392 2,357 2,380 94,100
2026/03/12 2,463 2,470 2,372 2,387 158,200
2026/03/11 2,495 2,516 2,482 2,489 105,400
2026/03/10 2,445 2,499 2,436 2,476 126,600
2026/03/09 2,336 2,403 2,330 2,395 157,300
2026/03/06 2,450 2,480 2,434 2,459 125,800
2026/03/05 2,489 2,509 2,465 2,492 160,700
2026/03/04 2,410 2,451 2,363 2,415 301,200
2026/03/03 2,564 2,596 2,480 2,491 209,000
2026/03/02 2,581 2,595 2,527 2,581 182,300
2026/02/27 2,603 2,630 2,592 2,629 141,400
2026/02/26 2,593 2,607 2,575 2,585 121,500
2026/02/25 2,600 2,600 2,556 2,566 137,500
2026/02/24 2,575 2,596 2,561 2,579 111,000
2026/02/20 2,558 2,595 2,553 2,578 88,600
2026/02/19 2,559 2,595 2,555 2,583 125,800
2026/02/18 2,535 2,553 2,523 2,538 107,800
2026/02/17 2,552 2,555 2,497 2,511 188,500
2026/02/16 2,539 2,596 2,516 2,553 259,300
2026/02/13 2,716 2,769 2,520 2,612 362,400
2026/02/12 2,670 2,761 2,663 2,738 178,400
2026/02/10 2,673 2,691 2,656 2,670 90,200
2026/02/09 2,690 2,690 2,646 2,656 84,500
2026/02/06 2,587 2,635 2,564 2,626 77,900
2026/02/05 2,614 2,614 2,575 2,578 63,500
2026/02/04 2,600 2,609 2,572 2,585 87,200
2026/02/03 2,534 2,600 2,532 2,595 135,500
2026/02/02 2,533 2,560 2,507 2,514 76,600
2026/01/30 2,524 2,530 2,501 2,520 100,500
2026/01/29 2,496 2,528 2,463 2,528 104,200
2026/01/28 2,516 2,517 2,490 2,496 68,700
2026/01/27 2,491 2,549 2,478 2,537 85,600
2026/01/26 2,525 2,550 2,499 2,500 87,200
2026/01/23 2,513 2,569 2,513 2,559 97,400
2026/01/22 2,516 2,533 2,507 2,530 65,900
2026/01/21 2,464 2,516 2,454 2,500 106,700
2026/01/20 2,527 2,530 2,496 2,511 118,200
2026/01/19 2,549 2,553 2,511 2,550 113,700
2026/01/16 2,533 2,551 2,502 2,551 103,400
2026/01/15 2,536 2,554 2,526 2,536 87,400
2026/01/14 2,518 2,544 2,496 2,536 107,000
2026/01/13 2,538 2,555 2,502 2,507 96,800
2026/01/09 2,488 2,508 2,486 2,493 101,900
2026/01/08 2,484 2,527 2,484 2,505 135,900
2026/01/07 2,464 2,520 2,460 2,502 172,200
2026/01/06 2,488 2,554 2,483 2,512 239,700
2026/01/05 2,444 2,499 2,431 2,489 217,600

このページの先頭へ