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
2023-06-08	1,371	1,386	1,354	1,357	38,700	1,357
2023-06-07	1,373	1,386	1,354	1,375	52,300	1,375
2023-06-06	1,357	1,368	1,351	1,362	20,500	1,362
2023-06-05	1,378	1,390	1,369	1,381	31,500	1,381
2023-06-02	1,326	1,355	1,320	1,353	32,000	1,353
2023-06-01	1,330	1,346	1,322	1,333	33,900	1,333
2023-05-31	1,369	1,378	1,340	1,346	68,700	1,346
2023-05-30	1,402	1,402	1,373	1,390	30,200	1,390
2023-05-29	1,429	1,439	1,414	1,416	23,400	1,416
2023-05-26	1,450	1,450	1,419	1,423	32,500	1,423
2023-05-25	1,420	1,447	1,419	1,441	25,300	1,441
2023-05-24	1,439	1,468	1,427	1,427	17,100	1,427
2023-05-23	1,479	1,479	1,428	1,442	28,600	1,442
2023-05-22	1,471	1,483	1,463	1,479	18,300	1,479
2023-05-19	1,475	1,480	1,462	1,478	17,300	1,478
2023-05-18	1,484	1,484	1,452	1,475	21,000	1,475
2023-05-17	1,468	1,484	1,448	1,477	27,700	1,477
2023-05-16	1,489	1,489	1,449	1,468	19,700	1,468
2023-05-15	1,472	1,479	1,461	1,467	28,200	1,467
2023-05-12	1,415	1,466	1,415	1,444	22,000	1,444
2023-05-11	1,438	1,454	1,416	1,419	15,100	1,419
2023-05-10	1,482	1,487	1,461	1,461	18,400	1,461
2023-05-09	1,480	1,490	1,462	1,482	23,200	1,482
2023-05-08	1,458	1,468	1,452	1,465	17,400	1,465
2023-05-02	1,477	1,477	1,445	1,458	20,600	1,458
2023-05-01	1,464	1,465	1,448	1,463	27,000	1,463
2023-04-28	1,411	1,451	1,405	1,451	58,100	1,451
2023-04-27	1,376	1,399	1,376	1,381	34,500	1,381
2023-04-26	1,400	1,400	1,372	1,383	49,800	1,383
2023-04-25	1,403	1,422	1,403	1,415	25,500	1,415
2023-04-24	1,400	1,400	1,386	1,392	15,600	1,392
2023-04-21	1,385	1,400	1,376	1,400	13,800	1,400
2023-04-20	1,380	1,392	1,375	1,386	27,300	1,386
2023-04-19	1,366	1,382	1,361	1,380	23,200	1,380
2023-04-18	1,395	1,399	1,377	1,381	21,700	1,381
2023-04-17	1,359	1,389	1,359	1,383	30,000	1,383
2023-04-14	1,334	1,360	1,334	1,355	64,600	1,355
2023-04-13	1,374	1,374	1,359	1,364	23,900	1,364
2023-04-12	1,374	1,390	1,366	1,383	34,500	1,383
2023-04-11	1,379	1,380	1,363	1,373	28,500	1,373
2023-04-10	1,391	1,391	1,358	1,370	31,000	1,370
2023-04-07	1,379	1,392	1,376	1,376	32,500	1,376
2023-04-06	1,420	1,428	1,381	1,382	50,600	1,382
2023-04-05	1,483	1,483	1,441	1,442	33,200	1,442
2023-04-04	1,479	1,498	1,474	1,495	36,900	1,495
2023-04-03	1,469	1,478	1,462	1,476	34,800	1,476
2023-03-31	1,449	1,467	1,449	1,455	47,000	1,455
2023-03-30	1,446	1,446	1,428	1,438	52,300	1,438
2023-03-29	1,481	1,494	1,462	1,490	81,700	1,490
2023-03-28	1,499	1,499	1,466	1,470	29,100	1,470
2023-03-27	1,490	1,490	1,468	1,483	30,800	1,483
2023-03-24	1,463	1,478	1,456	1,470	38,700	1,470
2023-03-23	1,448	1,471	1,443	1,469	26,800	1,469
2023-03-22	1,472	1,486	1,457	1,474	47,600	1,474
2023-03-20	1,464	1,475	1,440	1,442	32,200	1,442
2023-03-17	1,487	1,496	1,473	1,474	32,100	1,474
2023-03-16	1,476	1,487	1,454	1,465	52,100	1,465
2023-03-15	1,474	1,503	1,474	1,496	38,400	1,496
2023-03-14	1,465	1,471	1,434	1,452	64,200	1,452
2023-03-13	1,498	1,498	1,470	1,489	43,500	1,489
2023-03-10	1,513	1,515	1,496	1,499	85,900	1,499
2023-03-09	1,500	1,523	1,500	1,516	50,800	1,516
2023-03-08	1,475	1,496	1,475	1,489	54,300	1,489
2023-03-07	1,471	1,479	1,447	1,475	49,000	1,475
2023-03-06	1,460	1,480	1,435	1,475	101,400	1,475
2023-03-03	1,393	1,410	1,388	1,404	46,700	1,404
2023-03-02	1,382	1,402	1,382	1,392	39,400	1,392
2023-03-01	1,375	1,388	1,366	1,381	40,700	1,381
2023-02-28	1,418	1,418	1,369	1,379	84,400	1,379
2023-02-27	1,396	1,417	1,391	1,413	53,000	1,413
2023-02-24	1,359	1,390	1,359	1,390	41,600	1,390
2023-02-22	1,364	1,365	1,343	1,351	39,800	1,351
2023-02-21	1,355	1,371	1,354	1,364	21,400	1,364
2023-02-20	1,350	1,357	1,340	1,348	26,700	1,348
2023-02-17	1,328	1,347	1,325	1,343	36,700	1,343
2023-02-16	1,322	1,338	1,319	1,338	38,500	1,338
2023-02-15	1,300	1,316	1,300	1,313	29,600	1,313
2023-02-14	1,300	1,306	1,284	1,298	35,000	1,298
2023-02-13	1,320	1,337	1,282	1,287	106,900	1,287
2023-02-10	1,278	1,297	1,278	1,283	26,300	1,283
2023-02-09	1,275	1,288	1,274	1,284	28,000	1,284
2023-02-08	1,285	1,298	1,281	1,281	30,100	1,281
2023-02-07	1,281	1,290	1,279	1,281	20,000	1,281
2023-02-06	1,288	1,294	1,270	1,275	22,800	1,275
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