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
2023-02-031,2851,2851,2651,27330,1001,273
2023-02-021,3101,3101,2861,29118,6001,291
2023-02-011,3291,3321,3131,31429,6001,314
2023-01-311,3081,3251,3031,31836,1001,318
2023-01-301,3131,3241,3001,31265,9001,312
2023-01-271,3131,3171,3081,31316,8001,313
2023-01-261,3201,3231,3131,31424,5001,314
2023-01-251,3111,3171,2951,31539,5001,315
2023-01-241,3001,3151,2901,31138,7001,311
2023-01-231,3011,3061,2801,29675,0001,296
2023-01-201,2761,2971,2751,28520,0001,285
2023-01-191,2871,2911,2771,28026,4001,280
2023-01-181,2831,2891,2671,28727,5001,287
2023-01-171,2741,2861,2671,28227,5001,282
2023-01-161,2611,2741,2591,26523,8001,265
2023-01-131,2591,2701,2591,26134,8001,261
2023-01-121,2601,2661,2541,25925,3001,259
2023-01-111,2771,2801,2491,25727,9001,257
2023-01-101,2651,2831,2591,26930,5001,269
2023-01-061,2611,2651,2541,26126,3001,261
2023-01-051,2541,2641,2481,26445,6001,264
2023-01-041,3091,3091,2521,25432,9001,254

分割・併合履歴 : [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株