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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,551 | 1,559 | 1,541 | 1,555 | 38,000 | 1,555 |
| 2024-10-22 | 1,590 | 1,590 | 1,551 | 1,551 | 27,800 | 1,551 |
| 2024-10-21 | 1,614 | 1,614 | 1,579 | 1,586 | 26,300 | 1,586 |
| 2024-10-18 | 1,612 | 1,617 | 1,602 | 1,613 | 15,200 | 1,613 |
| 2024-10-17 | 1,640 | 1,647 | 1,610 | 1,615 | 35,900 | 1,615 |
| 2024-10-16 | 1,635 | 1,654 | 1,630 | 1,635 | 22,600 | 1,635 |
| 2024-10-15 | 1,641 | 1,650 | 1,631 | 1,641 | 24,100 | 1,641 |
| 2024-10-11 | 1,646 | 1,647 | 1,616 | 1,625 | 33,600 | 1,625 |
| 2024-10-10 | 1,674 | 1,674 | 1,645 | 1,648 | 13,100 | 1,648 |
| 2024-10-09 | 1,693 | 1,695 | 1,666 | 1,670 | 16,900 | 1,670 |
| 2024-10-08 | 1,675 | 1,690 | 1,668 | 1,674 | 18,900 | 1,674 |
| 2024-10-07 | 1,695 | 1,697 | 1,678 | 1,695 | 23,900 | 1,695 |
| 2024-10-04 | 1,684 | 1,684 | 1,666 | 1,666 | 26,400 | 1,666 |
| 2024-10-03 | 1,690 | 1,699 | 1,676 | 1,686 | 16,200 | 1,686 |
| 2024-10-02 | 1,647 | 1,676 | 1,647 | 1,660 | 26,200 | 1,660 |
| 2024-10-01 | 1,662 | 1,680 | 1,660 | 1,674 | 14,300 | 1,674 |
| 2024-09-30 | 1,602 | 1,672 | 1,602 | 1,653 | 35,600 | 1,653 |
| 2024-09-27 | 1,690 | 1,710 | 1,672 | 1,680 | 38,000 | 1,680 |
| 2024-09-26 | 1,717 | 1,730 | 1,693 | 1,719 | 81,000 | 1,719 |
| 2024-09-25 | 1,668 | 1,694 | 1,649 | 1,687 | 26,100 | 1,687 |
| 2024-09-24 | 1,700 | 1,700 | 1,666 | 1,666 | 18,500 | 1,666 |
| 2024-09-20 | 1,685 | 1,700 | 1,674 | 1,679 | 88,500 | 1,679 |
| 2024-09-19 | 1,650 | 1,669 | 1,631 | 1,657 | 30,400 | 1,657 |
| 2024-09-18 | 1,620 | 1,629 | 1,600 | 1,621 | 22,200 | 1,621 |
| 2024-09-17 | 1,601 | 1,622 | 1,569 | 1,603 | 35,100 | 1,603 |
| 2024-09-13 | 1,600 | 1,609 | 1,595 | 1,599 | 42,900 | 1,599 |
| 2024-09-12 | 1,619 | 1,630 | 1,602 | 1,608 | 27,800 | 1,608 |
| 2024-09-11 | 1,614 | 1,616 | 1,592 | 1,599 | 30,700 | 1,599 |
| 2024-09-10 | 1,624 | 1,627 | 1,614 | 1,615 | 20,400 | 1,615 |
| 2024-09-09 | 1,601 | 1,632 | 1,592 | 1,624 | 25,500 | 1,624 |
| 2024-09-06 | 1,651 | 1,662 | 1,640 | 1,657 | 24,200 | 1,657 |
| 2024-09-05 | 1,650 | 1,669 | 1,634 | 1,653 | 31,500 | 1,653 |
| 2024-09-04 | 1,652 | 1,670 | 1,652 | 1,662 | 33,200 | 1,662 |
| 2024-09-03 | 1,704 | 1,723 | 1,691 | 1,693 | 29,300 | 1,693 |
| 2024-09-02 | 1,721 | 1,721 | 1,672 | 1,704 | 30,300 | 1,704 |
| 2024-08-30 | 1,711 | 1,727 | 1,707 | 1,707 | 26,200 | 1,707 |
| 2024-08-29 | 1,736 | 1,746 | 1,704 | 1,711 | 14,700 | 1,711 |
| 2024-08-28 | 1,722 | 1,732 | 1,694 | 1,732 | 24,500 | 1,732 |
| 2024-08-27 | 1,722 | 1,746 | 1,722 | 1,732 | 18,000 | 1,732 |
| 2024-08-26 | 1,725 | 1,734 | 1,699 | 1,724 | 40,800 | 1,724 |
| 2024-08-23 | 1,738 | 1,738 | 1,717 | 1,721 | 21,800 | 1,721 |
| 2024-08-22 | 1,736 | 1,740 | 1,716 | 1,740 | 15,600 | 1,740 |
| 2024-08-21 | 1,747 | 1,749 | 1,727 | 1,735 | 24,700 | 1,735 |
| 2024-08-20 | 1,768 | 1,776 | 1,753 | 1,774 | 39,500 | 1,774 |
| 2024-08-19 | 1,743 | 1,790 | 1,741 | 1,744 | 32,500 | 1,744 |
| 2024-08-16 | 1,759 | 1,786 | 1,746 | 1,782 | 34,600 | 1,782 |
| 2024-08-15 | 1,750 | 1,758 | 1,714 | 1,728 | 34,400 | 1,728 |
| 2024-08-14 | 1,748 | 1,748 | 1,701 | 1,736 | 36,900 | 1,736 |
| 2024-08-13 | 1,658 | 1,748 | 1,658 | 1,718 | 61,500 | 1,718 |
| 2024-08-09 | 1,671 | 1,671 | 1,589 | 1,618 | 71,000 | 1,618 |
| 2024-08-08 | 1,639 | 1,668 | 1,621 | 1,629 | 39,800 | 1,629 |
| 2024-08-07 | 1,623 | 1,718 | 1,619 | 1,636 | 52,000 | 1,636 |
| 2024-08-06 | 1,515 | 1,680 | 1,515 | 1,655 | 79,000 | 1,655 |
| 2024-08-05 | 1,601 | 1,608 | 1,406 | 1,488 | 75,600 | 1,488 |
| 2024-08-02 | 1,780 | 1,780 | 1,685 | 1,685 | 91,300 | 1,685 |
| 2024-08-01 | 1,805 | 1,824 | 1,787 | 1,795 | 49,800 | 1,795 |
| 2024-07-31 | 1,829 | 1,860 | 1,819 | 1,856 | 39,800 | 1,856 |
| 2024-07-30 | 1,835 | 1,835 | 1,806 | 1,818 | 46,600 | 1,818 |
| 2024-07-29 | 1,828 | 1,844 | 1,802 | 1,840 | 41,300 | 1,840 |
| 2024-07-26 | 1,802 | 1,817 | 1,786 | 1,794 | 47,000 | 1,794 |
| 2024-07-25 | 1,781 | 1,796 | 1,762 | 1,783 | 48,500 | 1,783 |
| 2024-07-24 | 1,813 | 1,818 | 1,788 | 1,788 | 43,500 | 1,788 |
| 2024-07-23 | 1,813 | 1,828 | 1,798 | 1,817 | 46,500 | 1,817 |
| 2024-07-22 | 1,838 | 1,838 | 1,800 | 1,813 | 40,800 | 1,813 |
| 2024-07-19 | 1,853 | 1,863 | 1,833 | 1,838 | 48,600 | 1,838 |
| 2024-07-18 | 1,870 | 1,898 | 1,868 | 1,868 | 42,700 | 1,868 |
| 2024-07-17 | 1,873 | 1,895 | 1,864 | 1,882 | 43,700 | 1,882 |
| 2024-07-16 | 1,887 | 1,899 | 1,853 | 1,853 | 50,300 | 1,853 |
| 2024-07-12 | 1,877 | 1,906 | 1,868 | 1,887 | 46,100 | 1,887 |
| 2024-07-11 | 1,885 | 1,903 | 1,868 | 1,890 | 82,900 | 1,890 |
| 2024-07-10 | 1,903 | 1,903 | 1,791 | 1,873 | 202,300 | 1,873 |
| 2024-07-09 | 1,829 | 1,877 | 1,826 | 1,863 | 103,000 | 1,863 |
| 2024-07-08 | 1,830 | 1,831 | 1,797 | 1,810 | 84,400 | 1,810 |
| 2024-07-05 | 1,878 | 1,878 | 1,849 | 1,850 | 29,700 | 1,850 |
| 2024-07-04 | 1,837 | 1,877 | 1,834 | 1,869 | 81,700 | 1,869 |
| 2024-07-03 | 1,840 | 1,840 | 1,814 | 1,829 | 51,100 | 1,829 |
| 2024-07-02 | 1,843 | 1,847 | 1,823 | 1,834 | 62,800 | 1,834 |
| 2024-07-01 | 1,877 | 1,877 | 1,845 | 1,845 | 43,900 | 1,845 |
| 2024-06-28 | 1,887 | 1,887 | 1,842 | 1,852 | 147,300 | 1,852 |
| 2024-06-27 | 1,857 | 1,868 | 1,847 | 1,868 | 58,600 | 1,868 |
| 2024-06-26 | 1,846 | 1,858 | 1,832 | 1,854 | 55,500 | 1,854 |
| 2024-06-25 | 1,819 | 1,843 | 1,819 | 1,832 | 42,200 | 1,832 |
| 2024-06-24 | 1,823 | 1,836 | 1,803 | 1,819 | 62,900 | 1,819 |
| 2024-06-21 | 1,785 | 1,805 | 1,754 | 1,803 | 678,000 | 1,803 |
| 2024-06-20 | 1,790 | 1,795 | 1,761 | 1,771 | 59,100 | 1,771 |
| 2024-06-19 | 1,782 | 1,801 | 1,781 | 1,800 | 47,200 | 1,800 |
| 2024-06-18 | 1,800 | 1,803 | 1,778 | 1,789 | 51,800 | 1,789 |
| 2024-06-17 | 1,784 | 1,784 | 1,746 | 1,780 | 93,300 | 1,780 |
| 2024-06-14 | 1,750 | 1,791 | 1,750 | 1,789 | 94,100 | 1,789 |
| 2024-06-13 | 1,816 | 1,816 | 1,771 | 1,771 | 80,700 | 1,771 |
| 2024-06-12 | 1,808 | 1,820 | 1,801 | 1,816 | 66,300 | 1,816 |
| 2024-06-11 | 1,828 | 1,833 | 1,803 | 1,809 | 51,300 | 1,809 |
| 2024-06-10 | 1,795 | 1,835 | 1,792 | 1,831 | 67,400 | 1,831 |
| 2024-06-07 | 1,797 | 1,800 | 1,785 | 1,793 | 45,700 | 1,793 |
| 2024-06-06 | 1,808 | 1,813 | 1,782 | 1,787 | 59,100 | 1,787 |
| 2024-06-05 | 1,811 | 1,821 | 1,804 | 1,808 | 48,400 | 1,808 |
| 2024-06-04 | 1,833 | 1,833 | 1,811 | 1,818 | 53,700 | 1,818 |
| 2024-06-03 | 1,837 | 1,881 | 1,825 | 1,844 | 77,900 | 1,844 |
| 2024-05-31 | 1,798 | 1,864 | 1,798 | 1,852 | 164,900 | 1,852 |
| 2024-05-30 | 1,759 | 1,786 | 1,748 | 1,785 | 81,700 | 1,785 |
| 2024-05-29 | 1,815 | 1,818 | 1,760 | 1,760 | 87,300 | 1,760 |
| 2024-05-28 | 1,835 | 1,839 | 1,818 | 1,820 | 76,400 | 1,820 |
| 2024-05-27 | 1,843 | 1,843 | 1,804 | 1,830 | 67,900 | 1,830 |
| 2024-05-24 | 1,816 | 1,856 | 1,815 | 1,833 | 68,000 | 1,833 |
| 2024-05-23 | 1,822 | 1,844 | 1,800 | 1,843 | 102,500 | 1,843 |
| 2024-05-22 | 1,845 | 1,862 | 1,812 | 1,828 | 99,300 | 1,828 |
| 2024-05-21 | 1,848 | 1,874 | 1,835 | 1,851 | 148,200 | 1,851 |
| 2024-05-20 | 1,827 | 1,845 | 1,803 | 1,825 | 125,000 | 1,825 |
| 2024-05-17 | 1,793 | 1,849 | 1,753 | 1,827 | 123,500 | 1,827 |
| 2024-05-16 | 1,970 | 1,972 | 1,817 | 1,825 | 184,400 | 1,825 |
| 2024-05-15 | 2,051 | 2,063 | 2,002 | 2,003 | 112,800 | 2,003 |
| 2024-05-14 | 2,083 | 2,083 | 2,034 | 2,051 | 65,000 | 2,051 |
| 2024-05-13 | 2,063 | 2,078 | 2,047 | 2,078 | 44,100 | 2,078 |
| 2024-05-10 | 2,067 | 2,112 | 2,062 | 2,088 | 77,400 | 2,088 |
| 2024-05-09 | 2,018 | 2,083 | 2,018 | 2,063 | 58,300 | 2,063 |
| 2024-05-08 | 2,017 | 2,036 | 2,015 | 2,018 | 81,700 | 2,018 |
| 2024-05-07 | 2,034 | 2,038 | 2,002 | 2,009 | 33,600 | 2,009 |
| 2024-05-02 | 2,017 | 2,035 | 2,002 | 2,007 | 23,300 | 2,007 |
| 2024-05-01 | 2,008 | 2,020 | 1,995 | 2,008 | 28,900 | 2,008 |
| 2024-04-30 | 2,001 | 2,045 | 1,990 | 2,030 | 58,500 | 2,030 |
| 2024-04-26 | 1,966 | 1,999 | 1,943 | 1,993 | 103,400 | 1,993 |
| 2024-04-25 | 1,970 | 1,980 | 1,958 | 1,966 | 46,600 | 1,966 |
| 2024-04-24 | 2,009 | 2,011 | 1,977 | 1,978 | 58,400 | 1,978 |
| 2024-04-23 | 2,015 | 2,019 | 1,957 | 1,982 | 87,000 | 1,982 |
| 2024-04-22 | 2,000 | 2,028 | 1,990 | 2,010 | 58,700 | 2,010 |
| 2024-04-19 | 1,970 | 2,015 | 1,933 | 1,985 | 120,500 | 1,985 |
| 2024-04-18 | 1,927 | 1,991 | 1,917 | 1,965 | 99,000 | 1,965 |
| 2024-04-17 | 2,036 | 2,036 | 1,957 | 1,959 | 109,600 | 1,959 |
| 2024-04-16 | 2,038 | 2,039 | 2,006 | 2,011 | 111,000 | 2,011 |
| 2024-04-15 | 2,034 | 2,064 | 2,025 | 2,060 | 64,700 | 2,060 |
| 2024-04-12 | 2,068 | 2,077 | 2,028 | 2,044 | 83,600 | 2,044 |
| 2024-04-11 | 2,060 | 2,070 | 2,042 | 2,062 | 43,200 | 2,062 |
| 2024-04-10 | 2,070 | 2,093 | 2,065 | 2,085 | 54,600 | 2,085 |
| 2024-04-09 | 2,047 | 2,077 | 2,047 | 2,065 | 76,500 | 2,065 |
| 2024-04-08 | 2,063 | 2,073 | 2,025 | 2,049 | 57,300 | 2,049 |
| 2024-04-05 | 2,027 | 2,063 | 2,022 | 2,050 | 89,500 | 2,050 |
| 2024-04-04 | 2,060 | 2,079 | 2,036 | 2,051 | 103,100 | 2,051 |
| 2024-04-03 | 2,052 | 2,088 | 2,052 | 2,064 | 156,600 | 2,064 |
| 2024-04-02 | 2,109 | 2,119 | 2,063 | 2,080 | 94,700 | 2,080 |
| 2024-04-01 | 2,160 | 2,178 | 2,109 | 2,109 | 113,300 | 2,109 |
| 2024-03-29 | 2,095 | 2,177 | 2,095 | 2,171 | 172,100 | 2,171 |
| 2024-03-28 | 2,171 | 2,199 | 2,075 | 2,076 | 410,100 | 2,076 |
| 2024-03-27 | 2,340 | 2,362 | 2,316 | 2,330 | 309,400 | 2,330 |
| 2024-03-26 | 2,370 | 2,373 | 2,307 | 2,309 | 268,900 | 2,309 |
| 2024-03-25 | 2,388 | 2,388 | 2,340 | 2,364 | 187,400 | 2,364 |
| 2024-03-22 | 2,358 | 2,398 | 2,345 | 2,389 | 153,100 | 2,389 |
| 2024-03-21 | 2,337 | 2,377 | 2,320 | 2,347 | 189,300 | 2,347 |
| 2024-03-19 | 2,281 | 2,323 | 2,270 | 2,319 | 91,600 | 2,319 |
| 2024-03-18 | 2,280 | 2,359 | 2,266 | 2,280 | 167,000 | 2,280 |
| 2024-03-15 | 2,239 | 2,276 | 2,226 | 2,276 | 94,200 | 2,276 |
| 2024-03-14 | 2,207 | 2,235 | 2,183 | 2,234 | 77,700 | 2,234 |
| 2024-03-13 | 2,249 | 2,279 | 2,205 | 2,215 | 77,500 | 2,215 |
| 2024-03-12 | 2,211 | 2,237 | 2,172 | 2,237 | 105,700 | 2,237 |
| 2024-03-11 | 2,237 | 2,259 | 2,205 | 2,236 | 71,800 | 2,236 |
| 2024-03-08 | 2,200 | 2,250 | 2,176 | 2,240 | 100,000 | 2,240 |
| 2024-03-07 | 2,288 | 2,305 | 2,235 | 2,238 | 112,000 | 2,238 |
| 2024-03-06 | 2,271 | 2,280 | 2,241 | 2,271 | 70,400 | 2,271 |
| 2024-03-05 | 2,250 | 2,301 | 2,241 | 2,272 | 91,300 | 2,272 |
| 2024-03-04 | 2,287 | 2,299 | 2,240 | 2,254 | 88,400 | 2,254 |
| 2024-03-01 | 2,281 | 2,285 | 2,228 | 2,278 | 130,400 | 2,278 |
| 2024-02-29 | 2,328 | 2,367 | 2,281 | 2,285 | 180,400 | 2,285 |
| 2024-02-28 | 2,344 | 2,361 | 2,305 | 2,305 | 108,600 | 2,305 |
| 2024-02-27 | 2,307 | 2,344 | 2,307 | 2,315 | 85,600 | 2,315 |
| 2024-02-26 | 2,310 | 2,347 | 2,284 | 2,286 | 96,100 | 2,286 |
| 2024-02-22 | 2,314 | 2,339 | 2,300 | 2,332 | 57,600 | 2,332 |
| 2024-02-21 | 2,375 | 2,398 | 2,292 | 2,315 | 113,000 | 2,315 |
| 2024-02-20 | 2,360 | 2,392 | 2,335 | 2,361 | 75,900 | 2,361 |
| 2024-02-19 | 2,300 | 2,349 | 2,271 | 2,349 | 88,300 | 2,349 |
| 2024-02-16 | 2,195 | 2,320 | 2,195 | 2,298 | 149,400 | 2,298 |
| 2024-02-15 | 2,230 | 2,260 | 2,192 | 2,192 | 188,100 | 2,192 |
| 2024-02-14 | 2,380 | 2,380 | 2,186 | 2,254 | 373,900 | 2,254 |
| 2024-02-13 | 1,985 | 1,985 | 1,985 | 1,985 | 14,500 | 1,985 |
| 2024-02-09 | 1,568 | 1,600 | 1,568 | 1,585 | 50,000 | 1,585 |
| 2024-02-08 | 1,575 | 1,597 | 1,558 | 1,583 | 47,500 | 1,583 |
| 2024-02-07 | 1,570 | 1,585 | 1,564 | 1,575 | 19,600 | 1,575 |
| 2024-02-06 | 1,561 | 1,581 | 1,559 | 1,570 | 11,600 | 1,570 |
| 2024-02-05 | 1,580 | 1,580 | 1,561 | 1,569 | 27,800 | 1,569 |
| 2024-02-02 | 1,551 | 1,572 | 1,545 | 1,563 | 10,600 | 1,563 |
| 2024-02-01 | 1,558 | 1,575 | 1,558 | 1,562 | 27,700 | 1,562 |
| 2024-01-31 | 1,557 | 1,579 | 1,554 | 1,576 | 21,000 | 1,576 |
| 2024-01-30 | 1,580 | 1,595 | 1,553 | 1,559 | 30,600 | 1,559 |
| 2024-01-29 | 1,565 | 1,578 | 1,554 | 1,578 | 15,200 | 1,578 |
| 2024-01-26 | 1,570 | 1,570 | 1,546 | 1,546 | 43,300 | 1,546 |
| 2024-01-25 | 1,531 | 1,576 | 1,531 | 1,572 | 26,400 | 1,572 |
| 2024-01-24 | 1,523 | 1,538 | 1,523 | 1,530 | 23,300 | 1,530 |
| 2024-01-23 | 1,547 | 1,557 | 1,536 | 1,536 | 24,100 | 1,536 |
| 2024-01-22 | 1,526 | 1,555 | 1,521 | 1,536 | 25,400 | 1,536 |
| 2024-01-19 | 1,530 | 1,530 | 1,503 | 1,513 | 38,200 | 1,513 |
| 2024-01-18 | 1,531 | 1,540 | 1,520 | 1,520 | 22,600 | 1,520 |
| 2024-01-17 | 1,568 | 1,583 | 1,529 | 1,532 | 36,400 | 1,532 |
| 2024-01-16 | 1,591 | 1,591 | 1,564 | 1,567 | 28,800 | 1,567 |
| 2024-01-15 | 1,557 | 1,597 | 1,557 | 1,591 | 23,400 | 1,591 |
| 2024-01-12 | 1,575 | 1,581 | 1,549 | 1,557 | 20,200 | 1,557 |
| 2024-01-11 | 1,562 | 1,574 | 1,559 | 1,562 | 29,800 | 1,562 |
| 2024-01-10 | 1,543 | 1,568 | 1,534 | 1,561 | 29,000 | 1,561 |
| 2024-01-09 | 1,547 | 1,571 | 1,533 | 1,545 | 48,000 | 1,545 |
| 2024-01-05 | 1,540 | 1,554 | 1,537 | 1,543 | 22,800 | 1,543 |
| 2024-01-04 | 1,530 | 1,538 | 1,509 | 1,538 | 20,600 | 1,538 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
