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