6379 レイズネクスト(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,0071,01098999818,000998
2015-12-299901,0079851,00630,7001,006
2015-12-289901,00198199924,400999
2015-12-2598599097297517,000975
2015-12-2499999997598327,600983
2015-12-2298598697797819,600978
2015-12-2198298796898055,600980
2015-12-181,0091,00998298277,000982
2015-12-179821,0169681,013136,7001,013
2015-12-1698198496698074,000980
2015-12-151,0021,00397097156,900971
2015-12-149811,0079811,00251,3001,002
2015-12-119961,01098799699,800996
2015-12-109831,00298398748,300987
2015-12-091,0001,00698699368,500993
2015-12-081,0351,0351,0021,00338,0001,003
2015-12-071,0201,0301,0181,02462,7001,024
2015-12-041,0061,0201,0061,01548,4001,015
2015-12-031,0151,0341,0151,02941,2001,029
2015-12-021,0441,0441,0201,02745,1001,027
2015-12-011,0111,0391,0111,03848,0001,038
2015-11-309971,0149971,01241,6001,012
2015-11-271,0101,0149911,00182,6001,001
2015-11-261,0171,0221,0021,00441,6001,004
2015-11-251,0071,0109961,00551,0001,005
2015-11-249971,0099961,00742,5001,007
2015-11-201,0181,0189971,01036,0001,010
2015-11-191,0351,0351,0041,02051,2001,020
2015-11-181,0431,0431,0181,02136,4001,021
2015-11-171,0191,0331,0191,03362,3001,033
2015-11-161,0091,0171,0001,00243,7001,002
2015-11-139971,0179941,01556,8001,015
2015-11-129881,0039861,00039,6001,000
2015-11-1197599397598840,500988
2015-11-1099599897898075,000980
2015-11-099841,0029761,00192,1001,001
2015-11-0698998996797239,100972
2015-11-0598098796798230,800982
2015-11-0498098996897358,200973
2015-11-0296397595896541,400965
2015-10-3096998696497643,100976
2015-10-2996797095996720,600967
2015-10-2897497495996835,200968
2015-10-2799399397197516,800975
2015-10-261,0021,00298598932,400989
2015-10-2398599397798231,400982
2015-10-2297499396696719,000967
2015-10-2196198796198552,000985
2015-10-2097097995696426,500964
2015-10-1997598096497131,800971
2015-10-161,0001,00097397438,000974
2015-10-1595599595599042,700990
2015-10-1497097094895460,700954
2015-10-1397297896597049,100970
2015-10-0998998996698548,100985
2015-10-0897998896398169,100981
2015-10-07968990953980125,300980
2015-10-0696897395396270,400962
2015-10-0595996895195336,200953
2015-10-0295596093595171,300951
2015-10-0197897894296861,200968
2015-09-3095897794897151,600971
2015-09-2996597894494675,600946
2015-09-2897299096098059,000980
2015-09-2592196392195762,300957
2015-09-2494595392292295,300922
2015-09-1897297295896051,400960
2015-09-1796198395998156,100981
2015-09-1696896894895566,600955
2015-09-151,0041,00495695797,100957
2015-09-141,0051,00798599672,200996
2015-09-119801,003980990127,400990
2015-09-109861,00397799561,300995
2015-09-099631,0089511,008141,7001,008
2015-09-0894396493393570,200935
2015-09-0794695893193830,900938
2015-09-0499599594795358,300953
2015-09-03960991960987147,000987
2015-09-0292597592595379,400953
2015-09-0197998094894978,500949
2015-08-319881,00497198782,700987
2015-08-2898799597999159,200991
2015-08-2796197295195787,100957
2015-08-26942953923946103,600946
2015-08-25891973891927188,000927
2015-08-249811,009949951129,100951
2015-08-219951,0209911,004104,5001,004
2015-08-201,0261,0341,0181,02078,3001,020
2015-08-191,0331,0331,0171,02455,9001,024
2015-08-181,0401,0401,0301,03633,9001,036
2015-08-171,0241,0371,0131,03561,4001,035
2015-08-141,0221,0301,0071,01869,1001,018
2015-08-139941,0439941,026183,9001,026
2015-08-121,0021,012981992113,900992
2015-08-111,0121,0201,0001,009124,6001,009
2015-08-109771,0059711,004132,9001,004
2015-08-0798098397697783,700977
2015-08-06966990963980156,500980
2015-08-05982988958961162,600961
2015-08-041,0131,013968980198,700980
2015-08-031,0431,0461,0001,023107,8001,023
2015-07-311,0121,0351,0031,02385,3001,023
2015-07-301,0011,0241,0011,010103,2001,010
2015-07-291,0001,012990997177,700997
2015-07-281,0211,0321,0051,010209,4001,010
2015-07-271,0471,0471,0251,027159,4001,027
2015-07-241,0791,0791,0521,057100,5001,057
2015-07-231,0751,0791,0591,07999,4001,079
2015-07-221,0881,0891,0781,078112,5001,078
2015-07-211,1131,1131,0921,10696,7001,106
2015-07-171,1211,1211,1011,11478,0001,114
2015-07-161,1151,1311,1031,127105,8001,127
2015-07-151,1041,1101,0901,109118,2001,109
2015-07-141,0791,1041,0671,098108,8001,098
2015-07-131,0491,0681,0451,06063,0001,060
2015-07-101,0241,0661,0241,045152,5001,045
2015-07-091,0241,0309991,023141,1001,023
2015-07-081,0951,0951,0411,041165,3001,041
2015-07-071,0561,0691,0421,04667,7001,046
2015-07-061,0401,0641,0401,05062,8001,050
2015-07-031,0781,0781,0581,06352,8001,063
2015-07-021,0771,0851,0661,07257,5001,072
2015-07-011,0811,0811,0651,07250,1001,072
2015-06-301,0481,0831,0481,08199,4001,081
2015-06-291,0351,0609831,045111,7001,045
2015-06-261,0731,0851,0541,054127,9001,054
2015-06-251,0801,0891,0681,06979,5001,069
2015-06-241,1011,1101,0771,087105,7001,087
2015-06-231,1001,1141,0881,10390,8001,103
2015-06-221,0851,0941,0721,09372,9001,093
2015-06-191,0651,0881,0541,08296,3001,082
2015-06-181,0521,0641,0331,05697,8001,056
2015-06-171,0371,0611,0371,05777,3001,057
2015-06-161,0601,0601,0331,03859,0001,038
2015-06-151,0581,0661,0461,06238,2001,062
2015-06-121,0691,0871,0621,066164,8001,066
2015-06-111,0551,0631,0431,05747,7001,057
2015-06-101,0401,0601,0191,04372,0001,043
2015-06-091,0541,0671,0471,04968,8001,049
2015-06-081,0691,0691,0451,06534,8001,065
2015-06-051,0511,0711,0481,062103,9001,062
2015-06-041,0501,0621,0361,044105,4001,044
2015-06-031,0521,0541,0401,05088,8001,050
2015-06-021,0471,0601,0381,04892,6001,048
2015-06-011,0461,0491,0351,04792,9001,047
2015-05-291,0301,0451,0271,041175,2001,041
2015-05-281,0171,0221,0041,022119,6001,022
2015-05-279831,0169821,010114,7001,010
2015-05-261,0021,00598799244,400992
2015-05-251,0041,00499499942,200999
2015-05-229881,0129821,004108,3001,004
2015-05-211,0101,023993996159,300996
2015-05-201,0181,0199981,01377,0001,013
2015-05-191,0211,0291,0001,01098,2001,010
2015-05-181,0201,0259971,021129,1001,021
2015-05-151,0041,0221,0041,021108,8001,021
2015-05-141,0011,003993999137,700999
2015-05-139791,0049791,002115,3001,002
2015-05-12959980959979109,700979
2015-05-11936975936971149,600971
2015-05-08914934895927101,900927
2015-05-0789992789991494,500914
2015-05-0189690689289942,800899
2015-04-3091291590091082,000910
2015-04-28912922898922122,600922
2015-04-2790791189491160,000911
2015-04-2490190689389844,400898
2015-04-2389391089390052,800900
2015-04-2289189688789131,400891
2015-04-2188488988188946,400889
2015-04-2089789988188955,300889
2015-04-1789090288989858,700898
2015-04-1690090288289641,800896
2015-04-1590290288989541,900895
2015-04-1488990488989946,100899
2015-04-1389590788290173,600901
2015-04-1089489688488755,200887
2015-04-0990290288689546,500895
2015-04-08882909882902102,700902
2015-04-0786888086487578,700875
2015-04-0686787586586978,100869
2015-04-0388889087688445,600884
2015-04-0287690287688679,000886
2015-04-01881890868875116,400875
2015-03-31901910882886104,200886
2015-03-3090691088090194,100901
2015-03-27921947905914133,400914
2015-03-2696296896196597,400965
2015-03-2595396595096268,800962
2015-03-2495396895395759,600957
2015-03-2396396795395965,200959
2015-03-2094996294995484,100954
2015-03-1996597595796452,300964
2015-03-1895896895396590,600965
2015-03-1796096695695866,700958
2015-03-1695696594896066,500960
2015-03-13961961948954147,700954
2015-03-1295096894996198,100961
2015-03-1194195093294648,000946
2015-03-1096096094294553,200945
2015-03-0994295293594850,000948
2015-03-0694595394394545,600945
2015-03-0594495294394725,500947
2015-03-0495495494394441,600944
2015-03-0395195494694927,500949
2015-03-0294695894695232,800952
2015-02-2796596594595068,600950
2015-02-26969972946966107,600966
2015-02-25960972935963139,500963
2015-02-24939956932948106,900948
2015-02-23951953937942104,100942
2015-02-2097197594595176,400951
2015-02-19940960940960109,200960
2015-02-18945955935940118,200940
2015-02-1791893491893280,700932
2015-02-1690691990691680,800916
2015-02-1389690789490173,600901
2015-02-1289690389289272,100892
2015-02-1088289288288731,300887
2015-02-0989089588388641,300886
2015-02-0688889188188753,700887
2015-02-0589589888288858,900888
2015-02-0488589788289588,600895
2015-02-0388388787487662,300876
2015-02-0287888587388445,100884
2015-01-3087588286788281,200882
2015-01-2987988086186960,400869
2015-01-2886188085787876,400878
2015-01-27858865844864134,800864
2015-01-2685485785085745,900857
2015-01-2385085184385146,000851
2015-01-2284084483584253,400842
2015-01-2184185183884144,100841
2015-01-2083584982684957,800849
2015-01-1982683782183358,500833
2015-01-1682983381882463,800824
2015-01-1582083682083466,600834
2015-01-1482082481281554,100815
2015-01-1382182180481979,900819
2015-01-0982683382582746,500827
2015-01-0882883182282860,500828
2015-01-0782383182082150,200821
2015-01-0684084482883494,600834
2015-01-0584785283984842,400848

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