6379 レイズネクスト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,500 | 1,512 | 1,485 | 1,492 | 42,600 | 1,492 |
| 2025-04-28 | 1,509 | 1,520 | 1,490 | 1,503 | 61,000 | 1,503 |
| 2025-04-25 | 1,484 | 1,497 | 1,472 | 1,493 | 27,500 | 1,493 |
| 2025-04-24 | 1,517 | 1,520 | 1,481 | 1,488 | 20,000 | 1,488 |
| 2025-04-23 | 1,500 | 1,511 | 1,499 | 1,502 | 27,000 | 1,502 |
| 2025-04-22 | 1,481 | 1,499 | 1,481 | 1,488 | 17,700 | 1,488 |
| 2025-04-21 | 1,468 | 1,475 | 1,462 | 1,475 | 15,500 | 1,475 |
| 2025-04-18 | 1,453 | 1,476 | 1,448 | 1,474 | 17,200 | 1,474 |
| 2025-04-17 | 1,431 | 1,442 | 1,421 | 1,437 | 11,700 | 1,437 |
| 2025-04-16 | 1,456 | 1,456 | 1,435 | 1,438 | 14,900 | 1,438 |
| 2025-04-15 | 1,473 | 1,473 | 1,448 | 1,448 | 19,800 | 1,448 |
| 2025-04-14 | 1,455 | 1,471 | 1,446 | 1,458 | 27,600 | 1,458 |
| 2025-04-11 | 1,426 | 1,450 | 1,394 | 1,444 | 39,100 | 1,444 |
| 2025-04-10 | 1,478 | 1,484 | 1,433 | 1,456 | 48,100 | 1,456 |
| 2025-04-09 | 1,378 | 1,398 | 1,350 | 1,388 | 80,600 | 1,388 |
| 2025-04-08 | 1,375 | 1,424 | 1,375 | 1,402 | 68,500 | 1,402 |
| 2025-04-07 | 1,300 | 1,364 | 1,281 | 1,333 | 93,300 | 1,333 |
| 2025-04-04 | 1,427 | 1,434 | 1,375 | 1,411 | 135,600 | 1,411 |
| 2025-04-03 | 1,480 | 1,484 | 1,444 | 1,471 | 82,300 | 1,471 |
| 2025-04-02 | 1,528 | 1,528 | 1,498 | 1,501 | 47,200 | 1,501 |
| 2025-04-01 | 1,533 | 1,533 | 1,514 | 1,514 | 39,900 | 1,514 |
| 2025-03-31 | 1,525 | 1,549 | 1,508 | 1,512 | 84,100 | 1,512 |
| 2025-03-28 | 1,564 | 1,586 | 1,546 | 1,563 | 84,300 | 1,563 |
| 2025-03-27 | 1,592 | 1,611 | 1,586 | 1,611 | 82,600 | 1,611 |
| 2025-03-26 | 1,607 | 1,608 | 1,585 | 1,608 | 79,400 | 1,608 |
| 2025-03-25 | 1,593 | 1,609 | 1,591 | 1,605 | 41,000 | 1,605 |
| 2025-03-24 | 1,605 | 1,605 | 1,583 | 1,592 | 40,500 | 1,592 |
| 2025-03-21 | 1,616 | 1,620 | 1,604 | 1,605 | 57,400 | 1,605 |
| 2025-03-19 | 1,590 | 1,622 | 1,590 | 1,616 | 38,500 | 1,616 |
| 2025-03-18 | 1,608 | 1,609 | 1,592 | 1,598 | 54,800 | 1,598 |
| 2025-03-17 | 1,593 | 1,607 | 1,575 | 1,591 | 40,900 | 1,591 |
| 2025-03-14 | 1,558 | 1,593 | 1,558 | 1,581 | 46,700 | 1,581 |
| 2025-03-13 | 1,588 | 1,590 | 1,560 | 1,568 | 25,700 | 1,568 |
| 2025-03-12 | 1,564 | 1,581 | 1,545 | 1,568 | 61,100 | 1,568 |
| 2025-03-11 | 1,575 | 1,584 | 1,547 | 1,564 | 44,000 | 1,564 |
| 2025-03-10 | 1,607 | 1,612 | 1,579 | 1,593 | 29,000 | 1,593 |
| 2025-03-07 | 1,584 | 1,598 | 1,566 | 1,598 | 47,200 | 1,598 |
| 2025-03-06 | 1,605 | 1,621 | 1,589 | 1,609 | 53,100 | 1,609 |
| 2025-03-05 | 1,582 | 1,602 | 1,582 | 1,594 | 23,500 | 1,594 |
| 2025-03-04 | 1,600 | 1,601 | 1,570 | 1,576 | 24,700 | 1,576 |
| 2025-03-03 | 1,592 | 1,598 | 1,577 | 1,595 | 46,800 | 1,595 |
| 2025-02-28 | 1,574 | 1,588 | 1,568 | 1,574 | 47,900 | 1,574 |
| 2025-02-27 | 1,558 | 1,581 | 1,550 | 1,578 | 44,600 | 1,578 |
| 2025-02-26 | 1,580 | 1,580 | 1,532 | 1,545 | 76,200 | 1,545 |
| 2025-02-25 | 1,555 | 1,580 | 1,544 | 1,580 | 57,700 | 1,580 |
| 2025-02-21 | 1,570 | 1,579 | 1,540 | 1,571 | 76,800 | 1,571 |
| 2025-02-20 | 1,576 | 1,577 | 1,546 | 1,559 | 48,100 | 1,559 |
| 2025-02-19 | 1,599 | 1,599 | 1,567 | 1,585 | 49,200 | 1,585 |
| 2025-02-18 | 1,570 | 1,596 | 1,567 | 1,587 | 100,600 | 1,587 |
| 2025-02-17 | 1,557 | 1,579 | 1,552 | 1,560 | 50,200 | 1,560 |
| 2025-02-14 | 1,566 | 1,570 | 1,539 | 1,549 | 39,200 | 1,549 |
| 2025-02-13 | 1,569 | 1,573 | 1,537 | 1,550 | 87,800 | 1,550 |
| 2025-02-12 | 1,546 | 1,564 | 1,525 | 1,531 | 45,300 | 1,531 |
| 2025-02-10 | 1,576 | 1,576 | 1,540 | 1,549 | 38,300 | 1,549 |
| 2025-02-07 | 1,550 | 1,588 | 1,547 | 1,564 | 49,000 | 1,564 |
| 2025-02-06 | 1,535 | 1,552 | 1,533 | 1,550 | 14,900 | 1,550 |
| 2025-02-05 | 1,525 | 1,545 | 1,525 | 1,535 | 22,000 | 1,535 |
| 2025-02-04 | 1,548 | 1,563 | 1,522 | 1,524 | 27,100 | 1,524 |
| 2025-02-03 | 1,550 | 1,562 | 1,522 | 1,524 | 54,600 | 1,524 |
| 2025-01-31 | 1,567 | 1,567 | 1,541 | 1,552 | 27,600 | 1,552 |
| 2025-01-30 | 1,547 | 1,566 | 1,544 | 1,566 | 38,600 | 1,566 |
| 2025-01-29 | 1,551 | 1,565 | 1,538 | 1,538 | 38,400 | 1,538 |
| 2025-01-28 | 1,530 | 1,574 | 1,529 | 1,552 | 70,100 | 1,552 |
| 2025-01-27 | 1,535 | 1,537 | 1,518 | 1,530 | 50,000 | 1,530 |
| 2025-01-24 | 1,516 | 1,524 | 1,508 | 1,516 | 21,500 | 1,516 |
| 2025-01-23 | 1,522 | 1,522 | 1,491 | 1,507 | 36,900 | 1,507 |
| 2025-01-22 | 1,500 | 1,525 | 1,500 | 1,520 | 22,600 | 1,520 |
| 2025-01-21 | 1,530 | 1,530 | 1,492 | 1,503 | 26,300 | 1,503 |
| 2025-01-20 | 1,535 | 1,544 | 1,508 | 1,516 | 29,000 | 1,516 |
| 2025-01-17 | 1,511 | 1,536 | 1,510 | 1,519 | 21,700 | 1,519 |
| 2025-01-16 | 1,506 | 1,524 | 1,506 | 1,511 | 26,500 | 1,511 |
| 2025-01-15 | 1,496 | 1,514 | 1,496 | 1,506 | 24,800 | 1,506 |
| 2025-01-14 | 1,486 | 1,512 | 1,486 | 1,495 | 33,900 | 1,495 |
| 2025-01-10 | 1,497 | 1,497 | 1,482 | 1,482 | 35,200 | 1,482 |
| 2025-01-09 | 1,504 | 1,508 | 1,490 | 1,490 | 33,500 | 1,490 |
| 2025-01-08 | 1,506 | 1,518 | 1,502 | 1,502 | 26,200 | 1,502 |
| 2025-01-07 | 1,526 | 1,526 | 1,505 | 1,514 | 33,000 | 1,514 |
| 2025-01-06 | 1,569 | 1,569 | 1,522 | 1,522 | 42,500 | 1,522 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株