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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 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
