6379 レイズネクスト(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,1591,1701,1501,16751,2001,167
2022-09-271,1591,1701,1521,15951,4001,159
2022-09-261,1621,1681,1581,15866,6001,158
2022-09-221,1501,1641,1451,15949,6001,159
2022-09-211,1571,1691,1531,16127,6001,161
2022-09-201,1801,1901,1691,16929,5001,169
2022-09-161,1671,1771,1641,17642,2001,176
2022-09-151,1761,1821,1731,17529,9001,175
2022-09-141,1731,1811,1611,17363,0001,173
2022-09-131,2211,2211,1831,18321,9001,183
2022-09-121,2081,2231,1981,21531,1001,215
2022-09-091,1901,2031,1901,19242,0001,192
2022-09-081,1881,2011,1851,19642,1001,196
2022-09-071,1921,1921,1711,17339,3001,173
2022-09-061,2111,2141,1881,19342,5001,193
2022-09-051,1891,2221,1891,20436,7001,204
2022-09-021,1861,2041,1821,20237,0001,202
2022-09-011,1891,1991,1861,18642,9001,186
2022-08-311,2231,2231,2021,20543,4001,205
2022-08-301,2411,2421,2281,23614,3001,236
2022-08-291,2221,2391,2161,22636,0001,226
2022-08-261,2651,2651,2471,24718,2001,247
2022-08-251,2411,2591,2411,25317,2001,253
2022-08-241,2351,2461,2351,24124,7001,241
2022-08-231,2331,2461,2301,23413,8001,234
2022-08-221,2411,2521,2291,24315,3001,243
2022-08-191,2571,2601,2471,25621,6001,256
2022-08-181,2401,2521,2371,24719,5001,247
2022-08-171,2341,2581,2271,24956,0001,249
2022-08-161,2431,2431,2261,22614,4001,226
2022-08-151,2461,2541,2411,25025,8001,250
2022-08-121,2101,2491,2101,24268,0001,242
2022-08-101,2051,2171,1961,20049,6001,200
2022-08-091,2381,2401,1991,20374,5001,203
2022-08-081,2311,2691,2141,238115,1001,238
2022-08-051,2291,2391,2191,23174,4001,231
2022-08-041,2271,2291,2041,22029,2001,220
2022-08-031,2181,2221,2131,21931,8001,219
2022-08-021,2201,2201,2061,21224,2001,212
2022-08-011,2251,2291,2151,22832,2001,228
2022-07-291,2281,2311,2171,22227,5001,222
2022-07-281,2351,2351,2101,22154,2001,221
2022-07-271,2271,2341,2221,22920,0001,229
2022-07-261,2201,2371,2161,23340,6001,233
2022-07-251,2301,2301,2141,21836,3001,218
2022-07-221,2151,2211,2101,21726,4001,217
2022-07-211,2141,2291,2081,22044,5001,220
2022-07-201,2201,2241,2071,21384,8001,213
2022-07-191,2081,2081,1891,19526,1001,195
2022-07-151,1941,2181,1861,20167,1001,201
2022-07-141,1801,1951,1761,18132,9001,181
2022-07-131,1971,1971,1801,18433,5001,184
2022-07-121,1851,1851,1691,17548,7001,175
2022-07-111,2031,2031,1761,184176,2001,184
2022-07-081,1331,1551,1301,14382,5001,143
2022-07-071,1221,1391,1151,13355,6001,133
2022-07-061,1161,1251,1111,11648,9001,116
2022-07-051,1371,1401,1201,12849,6001,128
2022-07-041,1411,1461,1331,14124,8001,141
2022-07-011,1421,1511,1151,12061,9001,120
2022-06-301,1351,1711,1351,14471,8001,144
2022-06-291,1501,1621,1211,121137,8001,121
2022-06-281,1521,1851,1461,170160,4001,170
2022-06-271,1401,1421,1231,13154,2001,131
2022-06-241,1171,1311,1121,12628,1001,126
2022-06-231,1231,1281,1161,11712,7001,117
2022-06-221,1181,1251,1111,12026,7001,120
2022-06-211,1131,1201,0981,10528,6001,105
2022-06-201,1181,1221,0931,10222,4001,102
2022-06-171,1081,1271,1001,10854,7001,108
2022-06-161,1201,1421,1201,12831,2001,128
2022-06-151,1441,1471,1201,12041,9001,120
2022-06-141,1401,1651,1401,14839,6001,148
2022-06-131,1571,1671,1531,15926,2001,159
2022-06-101,1731,1851,1691,17448,2001,174
2022-06-091,1951,1951,1791,18021,4001,180
2022-06-081,1761,1981,1761,19546,1001,195
2022-06-071,1801,1801,1701,17319,4001,173
2022-06-061,1571,1751,1571,17430,7001,174
2022-06-031,1731,1801,1621,16232,6001,162
2022-06-021,1651,1701,1451,16231,8001,162
2022-06-011,1531,1681,1531,16547,3001,165
2022-05-311,1551,1701,1471,157112,3001,157
2022-05-301,1631,1691,1411,153118,7001,153
2022-05-271,1561,1561,1391,15341,5001,153
2022-05-261,1291,1471,1281,13831,4001,138
2022-05-251,1151,1351,1151,13135,9001,131
2022-05-241,1191,1251,1121,11937,1001,119
2022-05-231,1281,1361,1101,12171,4001,121
2022-05-201,1201,1201,1011,12048,6001,120
2022-05-191,0891,1201,0801,11946,5001,119
2022-05-181,0991,1131,0961,11241,7001,112
2022-05-171,0901,1061,0871,09984,2001,099
2022-05-161,0721,1071,0701,088163,9001,088
2022-05-131,0291,0671,0291,06671,7001,066
2022-05-121,0761,0781,0521,05237,1001,052
2022-05-111,0801,0841,0701,07031,1001,070
2022-05-101,0801,0871,0731,08237,4001,082
2022-05-091,0931,0951,0791,07937,5001,079
2022-05-061,0821,1021,0751,10168,9001,101
2022-05-021,0721,0841,0691,07845,6001,078
2022-04-281,0371,0761,0371,07660,5001,076
2022-04-271,0501,0551,0321,034142,7001,034
2022-04-261,0661,0661,0521,05350,5001,053
2022-04-251,0461,0591,0461,05336,4001,053
2022-04-221,0561,0641,0541,05825,3001,058
2022-04-211,0581,0731,0581,07342,0001,073
2022-04-201,0591,0641,0521,05829,0001,058
2022-04-191,0511,0561,0481,05522,7001,055
2022-04-181,0491,0571,0371,04630,9001,046
2022-04-151,0651,0681,0541,05727,7001,057
2022-04-141,0501,0681,0481,06831,1001,068
2022-04-131,0361,0561,0361,05645,3001,056
2022-04-121,0401,0461,0341,03628,5001,036
2022-04-111,0431,0541,0321,04345,3001,043
2022-04-081,0621,0621,0421,05755,1001,057
2022-04-071,0681,0771,0511,05355,8001,053
2022-04-061,0891,0911,0701,07338,8001,073
2022-04-051,0941,0971,0751,09058,8001,090
2022-04-041,0861,0931,0841,08519,7001,085
2022-04-011,0691,0891,0661,08953,7001,089
2022-03-311,0811,0921,0691,07258,4001,072
2022-03-301,1121,1121,0791,09096,1001,090
2022-03-291,1331,1441,1291,142117,3001,142
2022-03-281,1361,1411,1271,13750,1001,137
2022-03-251,1371,1371,1221,12446,6001,124
2022-03-241,1351,1371,1251,13546,5001,135
2022-03-231,1451,1551,1391,15045,2001,150
2022-03-221,1401,1481,1231,13970,6001,139
2022-03-181,1221,1411,1161,128218,2001,128
2022-03-171,1391,1391,1141,12967,9001,129
2022-03-161,1351,1351,1151,12255,9001,122
2022-03-151,1161,1241,1071,12249,7001,122
2022-03-141,1241,1241,1061,11635,4001,116
2022-03-111,1091,1241,1061,10856,1001,108
2022-03-101,1331,1431,1101,14356,9001,143
2022-03-091,1001,1041,0851,09444,6001,094
2022-03-081,1031,1091,0861,10146,3001,101
2022-03-071,1001,1111,0941,09456,1001,094
2022-03-041,1241,1301,1061,10633,8001,106
2022-03-031,1151,1321,1141,12529,1001,125
2022-03-021,1191,1231,1031,10335,0001,103
2022-03-011,1451,1451,1281,13133,4001,131
2022-02-281,1131,1381,1091,13846,1001,138
2022-02-251,0951,1031,0821,10225,9001,102
2022-02-241,0911,1061,0821,10637,9001,106
2022-02-221,1131,1131,0941,09428,9001,094
2022-02-211,1211,1301,1161,12031,6001,120
2022-02-181,1311,1431,1311,14021,8001,140
2022-02-171,1451,1501,1321,14337,7001,143
2022-02-161,1531,1531,1401,14921,6001,149
2022-02-151,1471,1561,1361,13834,8001,138
2022-02-141,1461,1591,1351,14338,6001,143
2022-02-101,1441,1451,1331,14527,9001,145
2022-02-091,1411,1421,1241,13830,2001,138
2022-02-081,1331,1511,1331,14127,4001,141
2022-02-071,1421,1421,1181,12942,5001,129
2022-02-041,1621,1651,1521,15338,0001,153
2022-02-031,1521,1671,1521,16221,3001,162
2022-02-021,1541,1631,1501,15924,1001,159
2022-02-011,1531,1581,1481,15142,1001,151
2022-01-311,1481,1511,1351,15029,8001,150
2022-01-281,1341,1461,1311,14141,9001,141
2022-01-271,1641,1641,1161,12144,3001,121
2022-01-261,1791,1791,1521,15233,4001,152
2022-01-251,1681,1791,1581,16932,2001,169
2022-01-241,1561,1671,1501,16730,2001,167
2022-01-211,1451,1611,1391,15031,9001,150
2022-01-201,1471,1571,1361,14393,5001,143
2022-01-191,1541,1571,1361,14259,7001,142
2022-01-181,1721,1721,1541,15631,0001,156
2022-01-171,1581,1681,1551,16414,4001,164
2022-01-141,1651,1651,1491,15547,4001,155
2022-01-131,1731,1741,1671,16722,7001,167
2022-01-121,1791,1851,1741,17831,0001,178
2022-01-111,1781,1811,1531,17244,0001,172
2022-01-071,1751,1961,1671,18057,1001,180
2022-01-061,1741,1861,1701,17049,0001,170
2022-01-051,1931,1941,1741,18431,7001,184
2022-01-041,1841,1851,1611,18538,4001,185

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