6379 レイズネクスト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	1,285	1,285	1,265	1,273	30,100	1,273
2023-02-02	1,310	1,310	1,286	1,291	18,600	1,291
2023-02-01	1,329	1,332	1,313	1,314	29,600	1,314
2023-01-31	1,308	1,325	1,303	1,318	36,100	1,318
2023-01-30	1,313	1,324	1,300	1,312	65,900	1,312
2023-01-27	1,313	1,317	1,308	1,313	16,800	1,313
2023-01-26	1,320	1,323	1,313	1,314	24,500	1,314
2023-01-25	1,311	1,317	1,295	1,315	39,500	1,315
2023-01-24	1,300	1,315	1,290	1,311	38,700	1,311
2023-01-23	1,301	1,306	1,280	1,296	75,000	1,296
2023-01-20	1,276	1,297	1,275	1,285	20,000	1,285
2023-01-19	1,287	1,291	1,277	1,280	26,400	1,280
2023-01-18	1,283	1,289	1,267	1,287	27,500	1,287
2023-01-17	1,274	1,286	1,267	1,282	27,500	1,282
2023-01-16	1,261	1,274	1,259	1,265	23,800	1,265
2023-01-13	1,259	1,270	1,259	1,261	34,800	1,261
2023-01-12	1,260	1,266	1,254	1,259	25,300	1,259
2023-01-11	1,277	1,280	1,249	1,257	27,900	1,257
2023-01-10	1,265	1,283	1,259	1,269	30,500	1,269
2023-01-06	1,261	1,265	1,254	1,261	26,300	1,261
2023-01-05	1,254	1,264	1,248	1,264	45,600	1,264
2023-01-04	1,309	1,309	1,252	1,254	32,900	1,254

分割・併合履歴： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株