6379 レイズネクスト(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-232,0152,0191,9571,98287,0001,982
2024-04-222,0002,0281,9902,01058,7002,010
2024-04-191,9702,0151,9331,985120,5001,985
2024-04-181,9271,9911,9171,96599,0001,965
2024-04-172,0362,0361,9571,959109,6001,959
2024-04-162,0382,0392,0062,011111,0002,011
2024-04-152,0342,0642,0252,06064,7002,060
2024-04-122,0682,0772,0282,04483,6002,044
2024-04-112,0602,0702,0422,06243,2002,062
2024-04-102,0702,0932,0652,08554,6002,085
2024-04-092,0472,0772,0472,06576,5002,065
2024-04-082,0632,0732,0252,04957,3002,049
2024-04-052,0272,0632,0222,05089,5002,050
2024-04-042,0602,0792,0362,051103,1002,051
2024-04-032,0522,0882,0522,064156,6002,064
2024-04-022,1092,1192,0632,08094,7002,080
2024-04-012,1602,1782,1092,109113,3002,109
2024-03-292,0952,1772,0952,171172,1002,171
2024-03-282,1712,1992,0752,076410,1002,076
2024-03-272,3402,3622,3162,330309,4002,330
2024-03-262,3702,3732,3072,309268,9002,309
2024-03-252,3882,3882,3402,364187,4002,364
2024-03-222,3582,3982,3452,389153,1002,389
2024-03-212,3372,3772,3202,347189,3002,347
2024-03-192,2812,3232,2702,31991,6002,319
2024-03-182,2802,3592,2662,280167,0002,280
2024-03-152,2392,2762,2262,27694,2002,276
2024-03-142,2072,2352,1832,23477,7002,234
2024-03-132,2492,2792,2052,21577,5002,215
2024-03-122,2112,2372,1722,237105,7002,237
2024-03-112,2372,2592,2052,23671,8002,236
2024-03-082,2002,2502,1762,240100,0002,240
2024-03-072,2882,3052,2352,238112,0002,238
2024-03-062,2712,2802,2412,27170,4002,271
2024-03-052,2502,3012,2412,27291,3002,272
2024-03-042,2872,2992,2402,25488,4002,254
2024-03-012,2812,2852,2282,278130,4002,278
2024-02-292,3282,3672,2812,285180,4002,285
2024-02-282,3442,3612,3052,305108,6002,305
2024-02-272,3072,3442,3072,31585,6002,315
2024-02-262,3102,3472,2842,28696,1002,286
2024-02-222,3142,3392,3002,33257,6002,332
2024-02-212,3752,3982,2922,315113,0002,315
2024-02-202,3602,3922,3352,36175,9002,361
2024-02-192,3002,3492,2712,34988,3002,349
2024-02-162,1952,3202,1952,298149,4002,298
2024-02-152,2302,2602,1922,192188,1002,192
2024-02-142,3802,3802,1862,254373,9002,254
2024-02-131,9851,9851,9851,98514,5001,985
2024-02-091,5681,6001,5681,58550,0001,585
2024-02-081,5751,5971,5581,58347,5001,583
2024-02-071,5701,5851,5641,57519,6001,575
2024-02-061,5611,5811,5591,57011,6001,570
2024-02-051,5801,5801,5611,56927,8001,569
2024-02-021,5511,5721,5451,56310,6001,563
2024-02-011,5581,5751,5581,56227,7001,562
2024-01-311,5571,5791,5541,57621,0001,576
2024-01-301,5801,5951,5531,55930,6001,559
2024-01-291,5651,5781,5541,57815,2001,578
2024-01-261,5701,5701,5461,54643,3001,546
2024-01-251,5311,5761,5311,57226,4001,572
2024-01-241,5231,5381,5231,53023,3001,530
2024-01-231,5471,5571,5361,53624,1001,536
2024-01-221,5261,5551,5211,53625,4001,536
2024-01-191,5301,5301,5031,51338,2001,513
2024-01-181,5311,5401,5201,52022,6001,520
2024-01-171,5681,5831,5291,53236,4001,532
2024-01-161,5911,5911,5641,56728,8001,567
2024-01-151,5571,5971,5571,59123,4001,591
2024-01-121,5751,5811,5491,55720,2001,557
2024-01-111,5621,5741,5591,56229,8001,562
2024-01-101,5431,5681,5341,56129,0001,561
2024-01-091,5471,5711,5331,54548,0001,545
2024-01-051,5401,5541,5371,54322,8001,543
2024-01-041,5301,5381,5091,53820,6001,538

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