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
2023-12-08	1,380	1,406	1,375	1,387	80,400	1,387
2023-12-07	1,402	1,402	1,380	1,380	66,600	1,380
2023-12-06	1,363	1,396	1,360	1,394	42,700	1,394
2023-12-05	1,375	1,380	1,362	1,363	36,300	1,363
2023-12-04	1,376	1,389	1,368	1,375	58,200	1,375
2023-12-01	1,400	1,402	1,371	1,376	37,000	1,376
2023-11-30	1,366	1,392	1,365	1,388	92,400	1,388
2023-11-29	1,347	1,366	1,347	1,366	27,200	1,366
2023-11-28	1,335	1,351	1,332	1,351	36,500	1,351
2023-11-27	1,353	1,355	1,335	1,335	52,900	1,335
2023-11-24	1,332	1,338	1,323	1,338	61,500	1,338
2023-11-22	1,338	1,341	1,335	1,335	30,200	1,335
2023-11-21	1,360	1,366	1,331	1,340	70,000	1,340
2023-11-20	1,403	1,403	1,356	1,356	60,200	1,356
2023-11-17	1,374	1,404	1,359	1,401	122,100	1,401
2023-11-16	1,379	1,380	1,356	1,374	44,300	1,374
2023-11-15	1,387	1,387	1,371	1,379	37,100	1,379
2023-11-14	1,392	1,396	1,381	1,381	21,500	1,381
2023-11-13	1,415	1,415	1,372	1,386	50,300	1,386
2023-11-10	1,401	1,422	1,399	1,422	25,300	1,422
2023-11-09	1,399	1,414	1,388	1,410	30,400	1,410
2023-11-08	1,405	1,405	1,369	1,399	78,100	1,399
2023-11-07	1,430	1,437	1,405	1,405	53,600	1,405
2023-11-06	1,474	1,474	1,442	1,455	68,100	1,455
2023-11-02	1,462	1,468	1,445	1,464	58,400	1,464
2023-11-01	1,424	1,451	1,424	1,448	55,700	1,448
2023-10-31	1,404	1,421	1,380	1,408	80,400	1,408
2023-10-30	1,444	1,444	1,392	1,393	80,500	1,393
2023-10-27	1,412	1,451	1,411	1,451	38,400	1,451
2023-10-26	1,434	1,455	1,410	1,412	48,700	1,412
2023-10-25	1,447	1,451	1,426	1,430	33,100	1,430
2023-10-24	1,431	1,442	1,405	1,437	37,800	1,437
2023-10-23	1,444	1,454	1,431	1,431	27,600	1,431
2023-10-20	1,445	1,464	1,440	1,450	31,200	1,450
2023-10-19	1,427	1,442	1,427	1,439	18,900	1,439
2023-10-18	1,447	1,447	1,425	1,438	25,400	1,438
2023-10-17	1,415	1,442	1,415	1,430	21,700	1,430
2023-10-16	1,414	1,438	1,408	1,415	29,000	1,415
2023-10-13	1,427	1,431	1,406	1,413	35,900	1,413
2023-10-12	1,443	1,448	1,429	1,432	48,200	1,432
2023-10-11	1,446	1,457	1,437	1,448	40,500	1,448
2023-10-10	1,429	1,448	1,429	1,442	28,300	1,442
2023-10-06	1,400	1,421	1,400	1,413	24,100	1,413
2023-10-05	1,382	1,410	1,382	1,409	28,700	1,409
2023-10-04	1,405	1,408	1,387	1,391	42,700	1,391
2023-10-03	1,445	1,445	1,408	1,408	26,700	1,408
2023-10-02	1,450	1,483	1,435	1,438	33,500	1,438
2023-09-29	1,504	1,513	1,452	1,454	35,900	1,454
2023-09-28	1,510	1,538	1,498	1,504	63,500	1,504
2023-09-27	1,530	1,548	1,515	1,548	72,900	1,548
2023-09-26	1,536	1,540	1,525	1,533	42,100	1,533
2023-09-25	1,526	1,544	1,523	1,536	28,200	1,536
2023-09-22	1,515	1,530	1,512	1,521	48,900	1,521
2023-09-21	1,519	1,533	1,510	1,518	46,400	1,518
2023-09-20	1,555	1,558	1,516	1,534	82,000	1,534
2023-09-19	1,517	1,552	1,515	1,550	63,300	1,550
2023-09-15	1,497	1,522	1,479	1,515	93,900	1,515
2023-09-14	1,464	1,494	1,464	1,491	46,100	1,491
2023-09-13	1,461	1,470	1,455	1,464	21,800	1,464
2023-09-12	1,449	1,463	1,449	1,461	14,000	1,461
2023-09-11	1,446	1,455	1,430	1,451	26,800	1,451
2023-09-08	1,441	1,465	1,420	1,437	74,900	1,437
2023-09-07	1,449	1,465	1,447	1,461	42,100	1,461
2023-09-06	1,444	1,454	1,444	1,453	24,600	1,453
2023-09-05	1,448	1,450	1,431	1,450	29,800	1,450
2023-09-04	1,435	1,449	1,430	1,449	37,400	1,449
2023-09-01	1,410	1,427	1,410	1,425	28,300	1,425
2023-08-31	1,420	1,424	1,408	1,410	40,200	1,410
2023-08-30	1,425	1,426	1,411	1,413	48,000	1,413
2023-08-29	1,417	1,420	1,409	1,418	13,400	1,418
2023-08-28	1,400	1,413	1,394	1,411	26,200	1,411
2023-08-25	1,381	1,386	1,376	1,384	17,900	1,384
2023-08-24	1,379	1,391	1,378	1,386	14,200	1,386
2023-08-23	1,361	1,380	1,361	1,379	9,900	1,379
2023-08-22	1,369	1,380	1,364	1,370	12,200	1,370
2023-08-21	1,367	1,377	1,364	1,364	19,300	1,364
2023-08-18	1,361	1,367	1,351	1,359	28,800	1,359
2023-08-17	1,375	1,379	1,359	1,374	18,400	1,374
2023-08-16	1,400	1,400	1,379	1,382	19,800	1,382
2023-08-15	1,393	1,411	1,393	1,400	21,200	1,400
2023-08-14	1,430	1,430	1,364	1,383	43,800	1,383
2023-08-10	1,416	1,439	1,406	1,439	25,100	1,439
2023-08-09	1,418	1,431	1,408	1,430	16,000	1,430
2023-08-08	1,408	1,418	1,401	1,417	16,900	1,417
2023-08-07	1,394	1,415	1,394	1,408	15,000	1,408
2023-08-04	1,393	1,401	1,388	1,397	17,800	1,397
2023-08-03	1,413	1,421	1,388	1,393	33,900	1,393
2023-08-02	1,447	1,464	1,430	1,431	21,200	1,431
2023-08-01	1,444	1,460	1,443	1,458	10,200	1,458
2023-07-31	1,465	1,465	1,445	1,456	27,900	1,456
2023-07-28	1,424	1,443	1,412	1,442	27,300	1,442
2023-07-27	1,440	1,440	1,418	1,431	15,800	1,431
2023-07-26	1,464	1,467	1,435	1,435	19,600	1,435
2023-07-25	1,428	1,446	1,426	1,446	19,000	1,446
2023-07-24	1,428	1,437	1,420	1,436	16,100	1,436
2023-07-21	1,412	1,418	1,407	1,411	15,800	1,411
2023-07-20	1,424	1,432	1,406	1,408	18,400	1,408
2023-07-19	1,414	1,420	1,411	1,420	17,100	1,420
2023-07-18	1,397	1,415	1,397	1,403	17,300	1,403
2023-07-14	1,415	1,415	1,382	1,393	23,800	1,393
2023-07-13	1,437	1,437	1,403	1,407	24,700	1,407
2023-07-12	1,434	1,439	1,419	1,423	27,200	1,423
2023-07-11	1,458	1,464	1,431	1,435	30,200	1,435
2023-07-10	1,460	1,475	1,448	1,456	105,800	1,456
2023-07-07	1,425	1,441	1,410	1,430	37,300	1,430
2023-07-06	1,447	1,448	1,422	1,429	30,800	1,429
2023-07-05	1,445	1,458	1,437	1,447	23,400	1,447
2023-07-04	1,470	1,476	1,454	1,456	34,300	1,456
2023-07-03	1,481	1,496	1,481	1,489	18,800	1,489
2023-06-30	1,489	1,492	1,466	1,479	125,100	1,479
2023-06-29	1,455	1,461	1,433	1,452	39,500	1,452
2023-06-28	1,483	1,483	1,425	1,455	67,500	1,455
2023-06-27	1,448	1,498	1,443	1,492	92,300	1,492
2023-06-26	1,413	1,448	1,402	1,440	63,900	1,440
2023-06-23	1,420	1,425	1,394	1,414	44,700	1,414
2023-06-22	1,433	1,437	1,415	1,420	37,400	1,420
2023-06-21	1,409	1,433	1,405	1,423	41,100	1,423
2023-06-20	1,400	1,402	1,387	1,393	32,000	1,393
2023-06-19	1,397	1,402	1,386	1,402	37,400	1,402
2023-06-16	1,399	1,400	1,377	1,381	82,500	1,381
2023-06-15	1,391	1,400	1,386	1,393	38,100	1,393
2023-06-14	1,382	1,393	1,380	1,388	53,100	1,388
2023-06-13	1,379	1,379	1,360	1,368	37,800	1,368
2023-06-12	1,383	1,387	1,369	1,373	28,800	1,373
2023-06-09	1,384	1,391	1,370	1,379	59,400	1,379
2023-06-08	1,371	1,386	1,354	1,357	38,700	1,357
2023-06-07	1,373	1,386	1,354	1,375	52,300	1,375
2023-06-06	1,357	1,368	1,351	1,362	20,500	1,362
2023-06-05	1,378	1,390	1,369	1,381	31,500	1,381
2023-06-02	1,326	1,355	1,320	1,353	32,000	1,353
2023-06-01	1,330	1,346	1,322	1,333	33,900	1,333
2023-05-31	1,369	1,378	1,340	1,346	68,700	1,346
2023-05-30	1,402	1,402	1,373	1,390	30,200	1,390
2023-05-29	1,429	1,439	1,414	1,416	23,400	1,416
2023-05-26	1,450	1,450	1,419	1,423	32,500	1,423
2023-05-25	1,420	1,447	1,419	1,441	25,300	1,441
2023-05-24	1,439	1,468	1,427	1,427	17,100	1,427
2023-05-23	1,479	1,479	1,428	1,442	28,600	1,442
2023-05-22	1,471	1,483	1,463	1,479	18,300	1,479
2023-05-19	1,475	1,480	1,462	1,478	17,300	1,478
2023-05-18	1,484	1,484	1,452	1,475	21,000	1,475
2023-05-17	1,468	1,484	1,448	1,477	27,700	1,477
2023-05-16	1,489	1,489	1,449	1,468	19,700	1,468
2023-05-15	1,472	1,479	1,461	1,467	28,200	1,467
2023-05-12	1,415	1,466	1,415	1,444	22,000	1,444
2023-05-11	1,438	1,454	1,416	1,419	15,100	1,419
2023-05-10	1,482	1,487	1,461	1,461	18,400	1,461
2023-05-09	1,480	1,490	1,462	1,482	23,200	1,482
2023-05-08	1,458	1,468	1,452	1,465	17,400	1,465
2023-05-02	1,477	1,477	1,445	1,458	20,600	1,458
2023-05-01	1,464	1,465	1,448	1,463	27,000	1,463
2023-04-28	1,411	1,451	1,405	1,451	58,100	1,451
2023-04-27	1,376	1,399	1,376	1,381	34,500	1,381
2023-04-26	1,400	1,400	1,372	1,383	49,800	1,383
2023-04-25	1,403	1,422	1,403	1,415	25,500	1,415
2023-04-24	1,400	1,400	1,386	1,392	15,600	1,392
2023-04-21	1,385	1,400	1,376	1,400	13,800	1,400
2023-04-20	1,380	1,392	1,375	1,386	27,300	1,386
2023-04-19	1,366	1,382	1,361	1,380	23,200	1,380
2023-04-18	1,395	1,399	1,377	1,381	21,700	1,381
2023-04-17	1,359	1,389	1,359	1,383	30,000	1,383
2023-04-14	1,334	1,360	1,334	1,355	64,600	1,355
2023-04-13	1,374	1,374	1,359	1,364	23,900	1,364
2023-04-12	1,374	1,390	1,366	1,383	34,500	1,383
2023-04-11	1,379	1,380	1,363	1,373	28,500	1,373
2023-04-10	1,391	1,391	1,358	1,370	31,000	1,370
2023-04-07	1,379	1,392	1,376	1,376	32,500	1,376
2023-04-06	1,420	1,428	1,381	1,382	50,600	1,382
2023-04-05	1,483	1,483	1,441	1,442	33,200	1,442
2023-04-04	1,479	1,498	1,474	1,495	36,900	1,495
2023-04-03	1,469	1,478	1,462	1,476	34,800	1,476
2023-03-31	1,449	1,467	1,449	1,455	47,000	1,455
2023-03-30	1,446	1,446	1,428	1,438	52,300	1,438
2023-03-29	1,481	1,494	1,462	1,490	81,700	1,490
2023-03-28	1,499	1,499	1,466	1,470	29,100	1,470
2023-03-27	1,490	1,490	1,468	1,483	30,800	1,483
2023-03-24	1,463	1,478	1,456	1,470	38,700	1,470
2023-03-23	1,448	1,471	1,443	1,469	26,800	1,469
2023-03-22	1,472	1,486	1,457	1,474	47,600	1,474
2023-03-20	1,464	1,475	1,440	1,442	32,200	1,442
2023-03-17	1,487	1,496	1,473	1,474	32,100	1,474
2023-03-16	1,476	1,487	1,454	1,465	52,100	1,465
2023-03-15	1,474	1,503	1,474	1,496	38,400	1,496
2023-03-14	1,465	1,471	1,434	1,452	64,200	1,452
2023-03-13	1,498	1,498	1,470	1,489	43,500	1,489
2023-03-10	1,513	1,515	1,496	1,499	85,900	1,499
2023-03-09	1,500	1,523	1,500	1,516	50,800	1,516
2023-03-08	1,475	1,496	1,475	1,489	54,300	1,489
2023-03-07	1,471	1,479	1,447	1,475	49,000	1,475
2023-03-06	1,460	1,480	1,435	1,475	101,400	1,475
2023-03-03	1,393	1,410	1,388	1,404	46,700	1,404
2023-03-02	1,382	1,402	1,382	1,392	39,400	1,392
2023-03-01	1,375	1,388	1,366	1,381	40,700	1,381
2023-02-28	1,418	1,418	1,369	1,379	84,400	1,379
2023-02-27	1,396	1,417	1,391	1,413	53,000	1,413
2023-02-24	1,359	1,390	1,359	1,390	41,600	1,390
2023-02-22	1,364	1,365	1,343	1,351	39,800	1,351
2023-02-21	1,355	1,371	1,354	1,364	21,400	1,364
2023-02-20	1,350	1,357	1,340	1,348	26,700	1,348
2023-02-17	1,328	1,347	1,325	1,343	36,700	1,343
2023-02-16	1,322	1,338	1,319	1,338	38,500	1,338
2023-02-15	1,300	1,316	1,300	1,313	29,600	1,313
2023-02-14	1,300	1,306	1,284	1,298	35,000	1,298
2023-02-13	1,320	1,337	1,282	1,287	106,900	1,287
2023-02-10	1,278	1,297	1,278	1,283	26,300	1,283
2023-02-09	1,275	1,288	1,274	1,284	28,000	1,284
2023-02-08	1,285	1,298	1,281	1,281	30,100	1,281
2023-02-07	1,281	1,290	1,279	1,281	20,000	1,281
2023-02-06	1,288	1,294	1,270	1,275	22,800	1,275
2023-02-03	1,285	1,285	1,265	1,273	30,100	1,273
2023-02-02	1,310	1,310	1,286	1,291	18,600	1,291
2023-02-01	1,329	1,332	1,313	1,314	29,600	1,314
2023-01-31	1,308	1,325	1,303	1,318	36,100	1,318
2023-01-30	1,313	1,324	1,300	1,312	65,900	1,312
2023-01-27	1,313	1,317	1,308	1,313	16,800	1,313
2023-01-26	1,320	1,323	1,313	1,314	24,500	1,314
2023-01-25	1,311	1,317	1,295	1,315	39,500	1,315
2023-01-24	1,300	1,315	1,290	1,311	38,700	1,311
2023-01-23	1,301	1,306	1,280	1,296	75,000	1,296
2023-01-20	1,276	1,297	1,275	1,285	20,000	1,285
2023-01-19	1,287	1,291	1,277	1,280	26,400	1,280
2023-01-18	1,283	1,289	1,267	1,287	27,500	1,287
2023-01-17	1,274	1,286	1,267	1,282	27,500	1,282
2023-01-16	1,261	1,274	1,259	1,265	23,800	1,265
2023-01-13	1,259	1,270	1,259	1,261	34,800	1,261
2023-01-12	1,260	1,266	1,254	1,259	25,300	1,259
2023-01-11	1,277	1,280	1,249	1,257	27,900	1,257
2023-01-10	1,265	1,283	1,259	1,269	30,500	1,269
2023-01-06	1,261	1,265	1,254	1,261	26,300	1,261
2023-01-05	1,254	1,264	1,248	1,264	45,600	1,264
2023-01-04	1,309	1,309	1,252	1,254	32,900	1,254

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