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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
