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
2022-01-191,1541,1571,1361,14259,7001,142
2022-01-181,1721,1721,1541,15631,0001,156
2022-01-171,1581,1681,1551,16414,4001,164
2022-01-141,1651,1651,1491,15547,4001,155
2022-01-131,1731,1741,1671,16722,7001,167
2022-01-121,1791,1851,1741,17831,0001,178
2022-01-111,1781,1811,1531,17244,0001,172
2022-01-071,1751,1961,1671,18057,1001,180
2022-01-061,1741,1861,1701,17049,0001,170
2022-01-051,1931,1941,1741,18431,7001,184
2022-01-041,1841,1851,1611,18538,4001,185

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