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
2022-09-28	1,159	1,170	1,150	1,167	51,200	1,167
2022-09-27	1,159	1,170	1,152	1,159	51,400	1,159
2022-09-26	1,162	1,168	1,158	1,158	66,600	1,158
2022-09-22	1,150	1,164	1,145	1,159	49,600	1,159
2022-09-21	1,157	1,169	1,153	1,161	27,600	1,161
2022-09-20	1,180	1,190	1,169	1,169	29,500	1,169
2022-09-16	1,167	1,177	1,164	1,176	42,200	1,176
2022-09-15	1,176	1,182	1,173	1,175	29,900	1,175
2022-09-14	1,173	1,181	1,161	1,173	63,000	1,173
2022-09-13	1,221	1,221	1,183	1,183	21,900	1,183
2022-09-12	1,208	1,223	1,198	1,215	31,100	1,215
2022-09-09	1,190	1,203	1,190	1,192	42,000	1,192
2022-09-08	1,188	1,201	1,185	1,196	42,100	1,196
2022-09-07	1,192	1,192	1,171	1,173	39,300	1,173
2022-09-06	1,211	1,214	1,188	1,193	42,500	1,193
2022-09-05	1,189	1,222	1,189	1,204	36,700	1,204
2022-09-02	1,186	1,204	1,182	1,202	37,000	1,202
2022-09-01	1,189	1,199	1,186	1,186	42,900	1,186
2022-08-31	1,223	1,223	1,202	1,205	43,400	1,205
2022-08-30	1,241	1,242	1,228	1,236	14,300	1,236
2022-08-29	1,222	1,239	1,216	1,226	36,000	1,226
2022-08-26	1,265	1,265	1,247	1,247	18,200	1,247
2022-08-25	1,241	1,259	1,241	1,253	17,200	1,253
2022-08-24	1,235	1,246	1,235	1,241	24,700	1,241
2022-08-23	1,233	1,246	1,230	1,234	13,800	1,234
2022-08-22	1,241	1,252	1,229	1,243	15,300	1,243
2022-08-19	1,257	1,260	1,247	1,256	21,600	1,256
2022-08-18	1,240	1,252	1,237	1,247	19,500	1,247
2022-08-17	1,234	1,258	1,227	1,249	56,000	1,249
2022-08-16	1,243	1,243	1,226	1,226	14,400	1,226
2022-08-15	1,246	1,254	1,241	1,250	25,800	1,250
2022-08-12	1,210	1,249	1,210	1,242	68,000	1,242
2022-08-10	1,205	1,217	1,196	1,200	49,600	1,200
2022-08-09	1,238	1,240	1,199	1,203	74,500	1,203
2022-08-08	1,231	1,269	1,214	1,238	115,100	1,238
2022-08-05	1,229	1,239	1,219	1,231	74,400	1,231
2022-08-04	1,227	1,229	1,204	1,220	29,200	1,220
2022-08-03	1,218	1,222	1,213	1,219	31,800	1,219
2022-08-02	1,220	1,220	1,206	1,212	24,200	1,212
2022-08-01	1,225	1,229	1,215	1,228	32,200	1,228
2022-07-29	1,228	1,231	1,217	1,222	27,500	1,222
2022-07-28	1,235	1,235	1,210	1,221	54,200	1,221
2022-07-27	1,227	1,234	1,222	1,229	20,000	1,229
2022-07-26	1,220	1,237	1,216	1,233	40,600	1,233
2022-07-25	1,230	1,230	1,214	1,218	36,300	1,218
2022-07-22	1,215	1,221	1,210	1,217	26,400	1,217
2022-07-21	1,214	1,229	1,208	1,220	44,500	1,220
2022-07-20	1,220	1,224	1,207	1,213	84,800	1,213
2022-07-19	1,208	1,208	1,189	1,195	26,100	1,195
2022-07-15	1,194	1,218	1,186	1,201	67,100	1,201
2022-07-14	1,180	1,195	1,176	1,181	32,900	1,181
2022-07-13	1,197	1,197	1,180	1,184	33,500	1,184
2022-07-12	1,185	1,185	1,169	1,175	48,700	1,175
2022-07-11	1,203	1,203	1,176	1,184	176,200	1,184
2022-07-08	1,133	1,155	1,130	1,143	82,500	1,143
2022-07-07	1,122	1,139	1,115	1,133	55,600	1,133
2022-07-06	1,116	1,125	1,111	1,116	48,900	1,116
2022-07-05	1,137	1,140	1,120	1,128	49,600	1,128
2022-07-04	1,141	1,146	1,133	1,141	24,800	1,141
2022-07-01	1,142	1,151	1,115	1,120	61,900	1,120
2022-06-30	1,135	1,171	1,135	1,144	71,800	1,144
2022-06-29	1,150	1,162	1,121	1,121	137,800	1,121
2022-06-28	1,152	1,185	1,146	1,170	160,400	1,170
2022-06-27	1,140	1,142	1,123	1,131	54,200	1,131
2022-06-24	1,117	1,131	1,112	1,126	28,100	1,126
2022-06-23	1,123	1,128	1,116	1,117	12,700	1,117
2022-06-22	1,118	1,125	1,111	1,120	26,700	1,120
2022-06-21	1,113	1,120	1,098	1,105	28,600	1,105
2022-06-20	1,118	1,122	1,093	1,102	22,400	1,102
2022-06-17	1,108	1,127	1,100	1,108	54,700	1,108
2022-06-16	1,120	1,142	1,120	1,128	31,200	1,128
2022-06-15	1,144	1,147	1,120	1,120	41,900	1,120
2022-06-14	1,140	1,165	1,140	1,148	39,600	1,148
2022-06-13	1,157	1,167	1,153	1,159	26,200	1,159
2022-06-10	1,173	1,185	1,169	1,174	48,200	1,174
2022-06-09	1,195	1,195	1,179	1,180	21,400	1,180
2022-06-08	1,176	1,198	1,176	1,195	46,100	1,195
2022-06-07	1,180	1,180	1,170	1,173	19,400	1,173
2022-06-06	1,157	1,175	1,157	1,174	30,700	1,174
2022-06-03	1,173	1,180	1,162	1,162	32,600	1,162
2022-06-02	1,165	1,170	1,145	1,162	31,800	1,162
2022-06-01	1,153	1,168	1,153	1,165	47,300	1,165
2022-05-31	1,155	1,170	1,147	1,157	112,300	1,157
2022-05-30	1,163	1,169	1,141	1,153	118,700	1,153
2022-05-27	1,156	1,156	1,139	1,153	41,500	1,153
2022-05-26	1,129	1,147	1,128	1,138	31,400	1,138
2022-05-25	1,115	1,135	1,115	1,131	35,900	1,131
2022-05-24	1,119	1,125	1,112	1,119	37,100	1,119
2022-05-23	1,128	1,136	1,110	1,121	71,400	1,121
2022-05-20	1,120	1,120	1,101	1,120	48,600	1,120
2022-05-19	1,089	1,120	1,080	1,119	46,500	1,119
2022-05-18	1,099	1,113	1,096	1,112	41,700	1,112
2022-05-17	1,090	1,106	1,087	1,099	84,200	1,099
2022-05-16	1,072	1,107	1,070	1,088	163,900	1,088
2022-05-13	1,029	1,067	1,029	1,066	71,700	1,066
2022-05-12	1,076	1,078	1,052	1,052	37,100	1,052
2022-05-11	1,080	1,084	1,070	1,070	31,100	1,070
2022-05-10	1,080	1,087	1,073	1,082	37,400	1,082
2022-05-09	1,093	1,095	1,079	1,079	37,500	1,079
2022-05-06	1,082	1,102	1,075	1,101	68,900	1,101
2022-05-02	1,072	1,084	1,069	1,078	45,600	1,078
2022-04-28	1,037	1,076	1,037	1,076	60,500	1,076
2022-04-27	1,050	1,055	1,032	1,034	142,700	1,034
2022-04-26	1,066	1,066	1,052	1,053	50,500	1,053
2022-04-25	1,046	1,059	1,046	1,053	36,400	1,053
2022-04-22	1,056	1,064	1,054	1,058	25,300	1,058
2022-04-21	1,058	1,073	1,058	1,073	42,000	1,073
2022-04-20	1,059	1,064	1,052	1,058	29,000	1,058
2022-04-19	1,051	1,056	1,048	1,055	22,700	1,055
2022-04-18	1,049	1,057	1,037	1,046	30,900	1,046
2022-04-15	1,065	1,068	1,054	1,057	27,700	1,057
2022-04-14	1,050	1,068	1,048	1,068	31,100	1,068
2022-04-13	1,036	1,056	1,036	1,056	45,300	1,056
2022-04-12	1,040	1,046	1,034	1,036	28,500	1,036
2022-04-11	1,043	1,054	1,032	1,043	45,300	1,043
2022-04-08	1,062	1,062	1,042	1,057	55,100	1,057
2022-04-07	1,068	1,077	1,051	1,053	55,800	1,053
2022-04-06	1,089	1,091	1,070	1,073	38,800	1,073
2022-04-05	1,094	1,097	1,075	1,090	58,800	1,090
2022-04-04	1,086	1,093	1,084	1,085	19,700	1,085
2022-04-01	1,069	1,089	1,066	1,089	53,700	1,089
2022-03-31	1,081	1,092	1,069	1,072	58,400	1,072
2022-03-30	1,112	1,112	1,079	1,090	96,100	1,090
2022-03-29	1,133	1,144	1,129	1,142	117,300	1,142
2022-03-28	1,136	1,141	1,127	1,137	50,100	1,137
2022-03-25	1,137	1,137	1,122	1,124	46,600	1,124
2022-03-24	1,135	1,137	1,125	1,135	46,500	1,135
2022-03-23	1,145	1,155	1,139	1,150	45,200	1,150
2022-03-22	1,140	1,148	1,123	1,139	70,600	1,139
2022-03-18	1,122	1,141	1,116	1,128	218,200	1,128
2022-03-17	1,139	1,139	1,114	1,129	67,900	1,129
2022-03-16	1,135	1,135	1,115	1,122	55,900	1,122
2022-03-15	1,116	1,124	1,107	1,122	49,700	1,122
2022-03-14	1,124	1,124	1,106	1,116	35,400	1,116
2022-03-11	1,109	1,124	1,106	1,108	56,100	1,108
2022-03-10	1,133	1,143	1,110	1,143	56,900	1,143
2022-03-09	1,100	1,104	1,085	1,094	44,600	1,094
2022-03-08	1,103	1,109	1,086	1,101	46,300	1,101
2022-03-07	1,100	1,111	1,094	1,094	56,100	1,094
2022-03-04	1,124	1,130	1,106	1,106	33,800	1,106
2022-03-03	1,115	1,132	1,114	1,125	29,100	1,125
2022-03-02	1,119	1,123	1,103	1,103	35,000	1,103
2022-03-01	1,145	1,145	1,128	1,131	33,400	1,131
2022-02-28	1,113	1,138	1,109	1,138	46,100	1,138
2022-02-25	1,095	1,103	1,082	1,102	25,900	1,102
2022-02-24	1,091	1,106	1,082	1,106	37,900	1,106
2022-02-22	1,113	1,113	1,094	1,094	28,900	1,094
2022-02-21	1,121	1,130	1,116	1,120	31,600	1,120
2022-02-18	1,131	1,143	1,131	1,140	21,800	1,140
2022-02-17	1,145	1,150	1,132	1,143	37,700	1,143
2022-02-16	1,153	1,153	1,140	1,149	21,600	1,149
2022-02-15	1,147	1,156	1,136	1,138	34,800	1,138
2022-02-14	1,146	1,159	1,135	1,143	38,600	1,143
2022-02-10	1,144	1,145	1,133	1,145	27,900	1,145
2022-02-09	1,141	1,142	1,124	1,138	30,200	1,138
2022-02-08	1,133	1,151	1,133	1,141	27,400	1,141
2022-02-07	1,142	1,142	1,118	1,129	42,500	1,129
2022-02-04	1,162	1,165	1,152	1,153	38,000	1,153
2022-02-03	1,152	1,167	1,152	1,162	21,300	1,162
2022-02-02	1,154	1,163	1,150	1,159	24,100	1,159
2022-02-01	1,153	1,158	1,148	1,151	42,100	1,151
2022-01-31	1,148	1,151	1,135	1,150	29,800	1,150
2022-01-28	1,134	1,146	1,131	1,141	41,900	1,141
2022-01-27	1,164	1,164	1,116	1,121	44,300	1,121
2022-01-26	1,179	1,179	1,152	1,152	33,400	1,152
2022-01-25	1,168	1,179	1,158	1,169	32,200	1,169
2022-01-24	1,156	1,167	1,150	1,167	30,200	1,167
2022-01-21	1,145	1,161	1,139	1,150	31,900	1,150
2022-01-20	1,147	1,157	1,136	1,143	93,500	1,143
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