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
2021-09-241,2441,2441,2231,23682,3001,236
2021-09-221,2301,2331,2121,21645,0001,216
2021-09-211,2451,2451,2271,23562,3001,235
2021-09-171,2571,2601,2411,260111,8001,260
2021-09-161,2431,2571,2401,25656,3001,256
2021-09-151,2441,2441,2271,24063,0001,240
2021-09-141,2301,2541,2281,25486,4001,254
2021-09-131,1961,2281,1861,228104,7001,228
2021-09-101,1831,1991,1831,19991,1001,199
2021-09-091,1881,1971,1821,19394,5001,193
2021-09-081,1781,1941,1751,193101,0001,193
2021-09-071,1741,1891,1691,17494,4001,174
2021-09-061,1541,1591,1411,15852,1001,158
2021-09-031,1241,1481,1181,14678,2001,146
2021-09-021,1151,1191,1061,11641,9001,116
2021-09-011,1091,1211,1071,11957,1001,119
2021-08-311,1111,1201,1061,10848,2001,108
2021-08-301,1031,1181,1011,11647,5001,116
2021-08-271,0931,0981,0821,09336,4001,093
2021-08-261,1071,1071,0901,09734,7001,097
2021-08-251,0871,1061,0871,10146,3001,101
2021-08-241,0881,0951,0861,08735,1001,087
2021-08-231,0851,0991,0851,08729,4001,087
2021-08-201,0871,0921,0791,08346,3001,083
2021-08-191,0901,1041,0841,08637,2001,086
2021-08-181,0781,1011,0781,09341,6001,093
2021-08-171,0931,0961,0731,07355,3001,073
2021-08-161,1101,1111,0821,091101,9001,091
2021-08-131,1251,1261,1101,11025,0001,110
2021-08-121,1301,1311,1191,12441,5001,124
2021-08-111,1401,1451,1241,12755,4001,127
2021-08-101,1431,1451,1101,122131,5001,122
2021-08-061,1701,1741,1571,15726,8001,157
2021-08-051,1491,1651,1491,15936,5001,159
2021-08-041,1621,1641,1471,14927,5001,149
2021-08-031,1561,1711,1561,16236,0001,162
2021-08-021,1501,1721,1501,16663,9001,166
2021-07-301,1561,1581,1381,14052,9001,140
2021-07-291,1641,1671,1581,16742,7001,167
2021-07-281,1561,1791,1561,17027,2001,170
2021-07-271,1601,1821,1581,17562,5001,175
2021-07-261,1531,1541,1381,148145,8001,148
2021-07-211,1451,1541,1341,134184,5001,134
2021-07-201,1361,1501,1361,14264,5001,142
2021-07-191,1671,1691,1511,15548,3001,155
2021-07-161,1681,1791,1631,16738,8001,167
2021-07-151,1931,2031,1781,18286,2001,182
2021-07-141,1831,2001,1831,19355,4001,193
2021-07-131,1901,2071,1901,20266,9001,202
2021-07-121,1831,1911,1711,181133,7001,181
2021-07-091,1241,1331,1111,128122,4001,128
2021-07-081,1391,1551,1371,13769,5001,137
2021-07-071,1441,1531,1401,14441,5001,144
2021-07-061,1641,1661,1551,15544,4001,155
2021-07-051,1541,1691,1491,16450,6001,164
2021-07-021,1511,1631,1441,15759,8001,157
2021-07-011,1601,1611,1471,14950,7001,149
2021-06-301,1891,1901,1541,15461,1001,154
2021-06-291,1811,1811,1641,16869,7001,168
2021-06-281,1961,2141,1821,191187,2001,191
2021-06-251,1671,1751,1541,15764,7001,157
2021-06-241,1431,1581,0951,149121,2001,149
2021-06-231,1671,1671,1501,15276,3001,152
2021-06-221,1361,1531,1341,143144,8001,143
2021-06-211,1201,1201,0961,097136,8001,097
2021-06-181,1441,1471,1331,13486,9001,134
2021-06-171,1531,1541,1421,14331,9001,143
2021-06-161,1491,1581,1451,15239,8001,152
2021-06-151,1551,1571,1471,14744,9001,147
2021-06-141,1541,1571,1451,14741,5001,147
2021-06-111,1711,1821,1481,155106,1001,155
2021-06-101,1691,1731,1611,16438,8001,164
2021-06-091,1791,1901,1691,17045,1001,170
2021-06-081,1671,1861,1621,18157,3001,181
2021-06-071,1721,1841,1671,17167,8001,171
2021-06-041,1541,1751,1531,17272,8001,172
2021-06-031,1441,1561,1351,154102,8001,154
2021-06-021,1531,1581,1311,14591,6001,145
2021-06-011,1681,1681,1511,15476,8001,154
2021-05-311,1541,1771,1491,159134,0001,159
2021-05-281,1361,1591,1361,154109,0001,154
2021-05-271,1611,1691,1321,132243,4001,132
2021-05-261,1741,1741,1611,16167,7001,161
2021-05-251,1981,1981,1721,18268,8001,182
2021-05-241,2211,2231,2061,20744,5001,207
2021-05-211,2381,2381,2151,21968,9001,219
2021-05-201,2301,2401,2231,238117,5001,238
2021-05-191,2171,2391,2171,23298,1001,232
2021-05-181,2121,2351,2121,227181,8001,227
2021-05-171,1661,2161,1661,212287,3001,212
2021-05-141,1641,1761,1521,16697,2001,166
2021-05-131,1571,1671,1431,14365,8001,143
2021-05-121,1881,1901,1611,161100,7001,161
2021-05-111,2001,2081,1861,18681,7001,186
2021-05-101,1951,2071,1871,20279,9001,202
2021-05-071,1821,2011,1781,192128,9001,192
2021-05-061,1651,1871,1641,16485,2001,164
2021-04-301,1461,1581,1461,15196,4001,151
2021-04-281,1671,1691,1461,14664,7001,146
2021-04-271,1701,1741,1641,16440,1001,164
2021-04-261,1841,1921,1721,17254,6001,172
2021-04-231,1741,1801,1721,17731,1001,177
2021-04-221,1791,1961,1771,18448,9001,184
2021-04-211,1861,1871,1721,17556,1001,175
2021-04-201,2001,2111,1921,20170,6001,201
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