6379 レイズネクスト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,1401,1461,1241,138154,6001,138
2020-11-261,1601,1611,1391,14086,8001,140
2020-11-251,1831,1851,1571,15799,7001,157
2020-11-241,1731,1881,1591,172109,6001,172
2020-11-201,1351,1481,1301,143102,3001,143
2020-11-191,1711,1741,1411,141139,2001,141
2020-11-181,1751,1791,1581,167167,9001,167
2020-11-171,2041,2041,1761,179122,3001,179
2020-11-161,1861,2041,1811,193159,0001,193
2020-11-131,2211,2211,1761,185162,6001,185
2020-11-121,2291,2291,2031,209105,5001,209
2020-11-111,2371,2411,2081,215147,5001,215
2020-11-101,2551,2551,2101,216210,1001,216
2020-11-091,2581,2621,2191,225207,7001,225
2020-11-061,2501,2641,2351,25895,9001,258
2020-11-051,2281,2561,2111,250131,6001,250
2020-11-041,2311,2351,2081,233113,1001,233
2020-11-021,2061,2381,2051,23473,0001,234
2020-10-301,2301,2311,1981,20667,9001,206
2020-10-291,2171,2301,2101,22846,1001,228
2020-10-281,2111,2271,2101,22633,4001,226
2020-10-271,2201,2341,2161,23150,9001,231
2020-10-261,2391,2421,2281,23831,0001,238
2020-10-231,2441,2521,2301,23627,9001,236
2020-10-221,2311,2491,2281,24439,7001,244
2020-10-211,2411,2471,2281,24661,1001,246
2020-10-201,2491,2801,2291,239113,4001,239
2020-10-191,2411,2661,2401,26660,5001,266
2020-10-161,2631,2631,2451,25147,2001,251
2020-10-151,2771,2781,2601,26879,7001,268
2020-10-141,2951,2951,2771,29267,4001,292
2020-10-131,3101,3101,2951,30637,6001,306
2020-10-121,3331,3331,3091,30919,4001,309
2020-10-091,3271,3481,3081,33754,6001,337
2020-10-081,3201,3461,3111,328109,2001,328
2020-10-071,3011,3101,2931,30436,3001,304
2020-10-061,3411,3421,3051,31161,8001,311
2020-10-051,3101,3241,3031,31152,3001,311
2020-10-021,3131,3261,2881,29161,0001,291
2020-09-301,3421,3421,3131,31362,0001,313
2020-09-291,3551,3661,3311,34886,3001,348
2020-09-281,3121,3611,3081,354105,4001,354
2020-09-251,2961,3141,2961,29868,2001,298
2020-09-241,2841,2951,2721,28693,2001,286
2020-09-231,3171,3181,2901,291100,1001,291
2020-09-181,3301,3521,3131,342102,7001,342
2020-09-171,3351,3361,3211,32840,4001,328
2020-09-161,3201,3361,3131,33350,5001,333
2020-09-151,3171,3261,3021,32035,8001,320
2020-09-141,3041,3131,2871,30058,7001,300
2020-09-111,2831,2961,2751,28863,1001,288
2020-09-101,2881,2891,2731,28042,3001,280
2020-09-091,2641,2941,2641,28253,7001,282
2020-09-081,2691,2921,2521,28358,4001,283
2020-09-071,2911,3151,2581,26841,7001,268
2020-09-041,2861,2941,2821,29119,8001,291
2020-09-031,3201,3261,3011,30436,8001,304
2020-09-021,2921,3161,2891,31624,0001,316
2020-09-011,3211,3211,2821,29056,3001,290
2020-08-311,2891,3391,2891,32898,1001,328
2020-08-281,2911,2951,2511,27479,7001,274
2020-08-271,2821,2971,2721,29030,0001,290
2020-08-261,3011,3011,2801,28753,9001,287
2020-08-251,2761,3101,2761,30039,2001,300
2020-08-241,2871,3071,2621,26449,7001,264
2020-08-211,2741,2991,2681,29146,7001,291
2020-08-201,2621,2801,2581,27269,5001,272
2020-08-191,2771,2771,2581,27339,4001,273
2020-08-181,2691,2851,2681,27740,6001,277
2020-08-171,3001,3081,2701,27423,8001,274
2020-08-141,3241,3241,2851,28744,9001,287
2020-08-131,3271,3301,2831,31649,2001,316
2020-08-121,3031,3331,3021,31857,4001,318
2020-08-111,2661,3261,2331,295243,8001,295
2020-08-071,2301,2551,2201,23650,2001,236
2020-08-061,2221,2381,2171,22235,5001,222
2020-08-051,2251,2341,2121,22735,7001,227
2020-08-041,2211,2361,2151,22552,2001,225
2020-08-031,1971,2081,1881,20347,7001,203
2020-07-311,2081,2121,1751,18766,8001,187
2020-07-301,2131,2171,2001,20970,7001,209
2020-07-291,2341,2341,2061,21295,3001,212
2020-07-281,2341,2401,2241,23854,5001,238
2020-07-271,2241,2371,2191,23772,9001,237
2020-07-221,2211,2351,2201,22148,0001,221
2020-07-211,2431,2431,2041,221164,0001,221
2020-07-201,2301,2411,2201,23961,0001,239
2020-07-171,2321,2391,2241,23066,6001,230
2020-07-161,2661,2661,2301,23543,3001,235
2020-07-151,2641,2761,2471,26153,5001,261
2020-07-141,2561,2631,2431,24857,1001,248
2020-07-131,2371,2641,2371,25960,4001,259
2020-07-101,2381,2401,2191,21953,1001,219
2020-07-091,2481,2521,2271,24039,7001,240
2020-07-081,2791,2831,2521,25292,2001,252
2020-07-071,2781,2781,2501,25545,6001,255
2020-07-061,2661,2821,2661,27853,2001,278
2020-07-031,2521,2681,2491,26745,3001,267
2020-07-021,2501,2611,2401,25061,6001,250
2020-07-011,2411,2671,2361,25065,5001,250
2020-06-301,2981,2981,2171,217184,1001,217
2020-06-291,2451,2451,2301,23864,9001,238
2020-06-261,2331,2471,2301,24265,9001,242
2020-06-251,2061,2311,2061,22880,4001,228
2020-06-241,2321,2351,2131,21364,5001,213
2020-06-231,2271,2431,2231,22851,9001,228
2020-06-221,2201,2361,2201,22373,8001,223
2020-06-191,2471,2471,2121,212254,2001,212
2020-06-181,2351,2591,2271,24582,9001,245
2020-06-171,2311,2621,2311,23959,9001,239
2020-06-161,2191,2591,2171,256132,4001,256
2020-06-151,2111,2241,1961,196135,4001,196
2020-06-121,2011,2191,1881,211120,1001,211
2020-06-111,2321,2381,2221,22571,9001,225
2020-06-101,2301,2411,2181,23658,8001,236
2020-06-091,2431,2431,2151,23587,3001,235
2020-06-081,2601,2601,2361,23976,7001,239
2020-06-051,2681,2691,2441,24949,5001,249
2020-06-041,2901,2901,2561,25867,5001,258
2020-06-031,2831,2831,2611,27873,6001,278
2020-06-021,2691,2711,2541,26754,2001,267
2020-06-011,2821,2821,2451,26068,5001,260
2020-05-291,2521,2971,2451,282204,7001,282
2020-05-281,2751,2761,2301,258274,6001,258
2020-05-271,3181,3371,3071,335140,4001,335
2020-05-261,2601,2971,2521,29195,3001,291
2020-05-251,2221,2401,2191,24044,1001,240
2020-05-221,2151,2221,2051,21766,8001,217
2020-05-211,2091,2121,1961,20574,1001,205
2020-05-201,2091,2241,1941,20375,6001,203
2020-05-191,2081,2241,1981,21967,6001,219
2020-05-181,1841,1871,1721,18778,1001,187
2020-05-151,1721,1831,1561,17988,0001,179
2020-05-141,1931,1981,1631,16392,2001,163
2020-05-131,1851,2121,1781,203108,0001,203
2020-05-121,2001,2061,1931,19885,9001,198
2020-05-111,2001,2141,1901,20571,4001,205
2020-05-081,1871,1921,1691,19177,9001,191
2020-05-071,1921,2031,1721,179100,1001,179
2020-05-011,1901,2011,1681,196119,3001,196
2020-04-301,2111,2161,1921,19394,2001,193
2020-04-281,2031,2131,1901,20687,5001,206
2020-04-271,2251,2251,1951,203101,9001,203
2020-04-241,2181,2211,2001,21359,2001,213
2020-04-231,1861,2071,1731,20657,4001,206
2020-04-221,1671,1821,1481,17982,0001,179
2020-04-211,1631,1691,1501,16754,0001,167
2020-04-201,2001,2041,1701,17972,1001,179
2020-04-171,2251,2251,1881,20252,0001,202
2020-04-161,1611,2101,1581,21091,7001,210
2020-04-151,2041,2041,1691,181111,4001,181
2020-04-141,2121,2131,1891,20658,4001,206
2020-04-131,2351,2381,2021,21041,2001,210
2020-04-101,2201,2381,1881,23853,1001,238
2020-04-091,2201,2211,1831,21466,6001,214
2020-04-081,2351,2371,2041,226147,0001,226
2020-04-071,2421,2491,1961,23496,4001,234
2020-04-061,1761,2381,1731,231115,4001,231
2020-04-031,1561,1941,1411,15795,9001,157
2020-04-021,1501,1761,1431,15655,3001,156
2020-04-011,1891,2071,1611,17099,5001,170
2020-03-311,2641,2641,1991,22583,5001,225
2020-03-301,2701,2701,1851,264169,1001,264
2020-03-271,2611,3351,2351,335188,8001,335
2020-03-261,1901,2311,1421,231131,4001,231
2020-03-251,1691,1961,1431,18494,2001,184
2020-03-241,1501,1561,1001,14083,9001,140
2020-03-231,1391,1551,0571,134117,2001,134
2020-03-191,1241,1501,0971,109194,6001,109
2020-03-181,1181,1711,1001,102235,7001,102
2020-03-171,0021,1319861,113288,9001,113
2020-03-161,0601,0871,0251,041196,5001,041
2020-03-131,1001,1051,0131,059298,3001,059
2020-03-121,1381,1891,1171,130317,2001,130
2020-03-111,1521,1731,1371,140297,7001,140
2020-03-101,1501,1961,1241,172241,1001,172
2020-03-091,1691,2041,1521,157187,0001,157
2020-03-061,1981,2081,1901,198209,7001,198
2020-03-051,2191,2231,1971,202105,9001,202
2020-03-041,1801,2331,1751,20182,0001,201
2020-03-031,2231,2251,1881,189180,4001,189
2020-03-021,1981,2391,1941,212130,3001,212
2020-02-281,1771,2261,1771,217226,2001,217
2020-02-271,2001,2151,1901,196128,5001,196
2020-02-261,2061,2221,2001,22083,1001,220
2020-02-251,2121,2441,2121,220140,6001,220
2020-02-211,2871,3031,2801,28157,0001,281
2020-02-201,3251,3281,2841,28670,8001,286
2020-02-191,3171,3361,3091,31883,9001,318
2020-02-181,3091,3121,2861,31082,2001,310
2020-02-171,3361,3361,3121,32956,8001,329
2020-02-141,3561,3581,3221,34258,3001,342
2020-02-131,3341,3621,3341,34896,1001,348
2020-02-121,3511,3531,3211,32579,5001,325
2020-02-101,3961,4201,3461,349154,4001,349
2020-02-071,4671,4891,4011,403195,3001,403
2020-02-061,3601,3621,3411,347101,0001,347
2020-02-051,3071,3221,3001,31554,8001,315
2020-02-041,2961,3001,2781,28354,5001,283
2020-02-031,2531,3091,2461,302128,4001,302
2020-01-311,3031,3161,2761,28682,4001,286
2020-01-301,3191,3201,2801,290112,0001,290
2020-01-291,3191,3361,3191,32632,6001,326
2020-01-281,3251,3421,3171,33092,3001,330
2020-01-271,3361,3621,3351,35579,8001,355
2020-01-241,3551,3661,3501,36063,5001,360
2020-01-231,3691,3701,3501,35642,0001,356
2020-01-221,3611,3771,3591,37548,6001,375
2020-01-211,3631,3741,3591,36131,9001,361
2020-01-201,3501,3771,3501,36846,1001,368
2020-01-171,3431,3611,3321,35048,1001,350
2020-01-161,3371,3541,3341,34757,0001,347
2020-01-151,3471,3551,3311,34162,5001,341
2020-01-141,3841,3841,3361,34667,1001,346
2020-01-101,4001,4001,3661,38470,4001,384
2020-01-091,3451,3841,3441,378105,7001,378
2020-01-081,3371,3371,3091,33298,2001,332
2020-01-071,3391,3611,3391,35586,5001,355
2020-01-061,2891,3251,2871,31981,4001,319

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