6379 レイズネクスト(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,2021,2221,2001,21693,3001,216
2021-04-161,2031,2071,1931,20137,3001,201
2021-04-151,1961,2081,1961,20243,6001,202
2021-04-141,1891,1971,1831,19643,9001,196
2021-04-131,1931,2061,1921,19247,6001,192
2021-04-121,1881,1991,1861,18840,1001,188
2021-04-091,1791,1871,1711,176101,8001,176
2021-04-081,1721,1831,1641,167116,2001,167
2021-04-071,1791,1951,1791,188115,2001,188
2021-04-061,2001,2071,1761,18186,0001,181
2021-04-051,2011,2081,1951,19888,5001,198
2021-04-021,2011,2141,1981,20349,6001,203
2021-04-011,1921,2091,1861,188105,1001,188
2021-03-311,2011,2091,1931,196142,3001,196
2021-03-301,2311,2331,2071,210171,5001,210
2021-03-291,2681,2801,2551,279221,4001,279
2021-03-261,2501,2641,2451,26088,7001,260
2021-03-251,2291,2431,2281,23297,0001,232
2021-03-241,2401,2401,2211,223131,8001,223
2021-03-231,2651,2651,2441,24489,5001,244
2021-03-221,2631,2671,2511,260109,0001,260
2021-03-191,2691,2791,2591,276135,4001,276
2021-03-181,2681,2771,2631,26794,6001,267
2021-03-171,2711,2711,2601,26960,1001,269
2021-03-161,2581,2881,2571,28193,1001,281
2021-03-151,2471,2621,2471,26092,2001,260
2021-03-121,2301,2491,2271,24694,8001,246
2021-03-111,2581,2601,2451,245127,5001,245
2021-03-101,2381,2581,2351,249128,6001,249
2021-03-091,2601,2601,2291,238107,0001,238
2021-03-081,2481,2571,2241,231107,6001,231
2021-03-051,2151,2431,2041,242163,0001,242
2021-03-041,1921,2191,1891,208244,9001,208
2021-03-031,1831,1901,1701,187167,8001,187
2021-03-021,1861,1891,1691,173116,3001,173
2021-03-011,1651,1811,1631,174111,9001,174
2021-02-261,1771,1801,1401,140346,8001,140
2021-02-251,1811,1901,1741,17780,5001,177
2021-02-241,1871,1921,1651,170115,7001,170
2021-02-221,1981,1991,1771,17799,4001,177
2021-02-191,1871,1941,1801,18170,6001,181
2021-02-181,2001,2001,1871,197108,6001,197
2021-02-171,1911,2051,1841,19696,0001,196
2021-02-161,1921,1981,1791,187101,8001,187
2021-02-151,1751,1881,1601,183109,6001,183
2021-02-121,1861,1861,1721,17269,1001,172
2021-02-101,1971,1971,1781,17866,8001,178
2021-02-091,1901,1971,1801,190112,0001,190
2021-02-081,1851,2031,1641,190172,1001,190
2021-02-051,2001,2001,1771,186140,5001,186
2021-02-041,1731,1961,1721,18492,1001,184
2021-02-031,1651,1801,1521,17693,0001,176
2021-02-021,1451,1621,1451,154112,2001,154
2021-02-011,1511,1561,1411,14391,9001,143
2021-01-291,1651,1761,1531,156145,9001,156
2021-01-281,1751,1791,1601,165161,0001,165
2021-01-271,1901,1991,1851,18787,4001,187
2021-01-261,2071,2071,1891,199111,8001,199
2021-01-251,2191,2211,2021,20251,6001,202
2021-01-221,2061,2281,2061,21289,9001,212
2021-01-211,2171,2221,2111,21560,1001,215
2021-01-201,2171,2211,2021,21563,4001,215
2021-01-191,2111,2251,2091,21243,3001,212
2021-01-181,2011,2131,1981,20959,0001,209
2021-01-151,2341,2351,2101,21070,9001,210
2021-01-141,2261,2371,2211,232103,0001,232
2021-01-131,2301,2351,2211,22979,5001,229
2021-01-121,2231,2411,2171,24169,8001,241
2021-01-081,2301,2351,2181,233108,0001,233
2021-01-071,2321,2411,2221,226135,7001,226
2021-01-061,2001,2081,1981,20581,2001,205
2021-01-051,2041,2151,1961,20361,7001,203
2021-01-041,2301,2341,2101,21278,9001,212

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