6379 レイズネクスト(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,154 | 1,157 | 1,136 | 1,142 | 59,700 | 1,142 |
| 2022-01-18 | 1,172 | 1,172 | 1,154 | 1,156 | 31,000 | 1,156 |
| 2022-01-17 | 1,158 | 1,168 | 1,155 | 1,164 | 14,400 | 1,164 |
| 2022-01-14 | 1,165 | 1,165 | 1,149 | 1,155 | 47,400 | 1,155 |
| 2022-01-13 | 1,173 | 1,174 | 1,167 | 1,167 | 22,700 | 1,167 |
| 2022-01-12 | 1,179 | 1,185 | 1,174 | 1,178 | 31,000 | 1,178 |
| 2022-01-11 | 1,178 | 1,181 | 1,153 | 1,172 | 44,000 | 1,172 |
| 2022-01-07 | 1,175 | 1,196 | 1,167 | 1,180 | 57,100 | 1,180 |
| 2022-01-06 | 1,174 | 1,186 | 1,170 | 1,170 | 49,000 | 1,170 |
| 2022-01-05 | 1,193 | 1,194 | 1,174 | 1,184 | 31,700 | 1,184 |
| 2022-01-04 | 1,184 | 1,185 | 1,161 | 1,185 | 38,400 | 1,185 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
