6379 レイズネクスト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,174	1,180	1,167	1,169	20,800	1,169
2021-12-29	1,170	1,180	1,157	1,174	46,600	1,174
2021-12-28	1,165	1,180	1,156	1,180	78,300	1,180
2021-12-27	1,167	1,167	1,149	1,163	37,700	1,163
2021-12-24	1,173	1,173	1,156	1,158	19,600	1,158
2021-12-23	1,171	1,173	1,164	1,169	18,100	1,169
2021-12-22	1,175	1,175	1,164	1,165	23,100	1,165
2021-12-21	1,182	1,184	1,161	1,171	23,800	1,171
2021-12-20	1,187	1,187	1,160	1,163	36,300	1,163
2021-12-17	1,189	1,199	1,185	1,195	62,900	1,195
2021-12-16	1,195	1,197	1,186	1,189	25,200	1,189
2021-12-15	1,183	1,199	1,179	1,192	42,000	1,192
2021-12-14	1,180	1,186	1,170	1,186	37,900	1,186
2021-12-13	1,199	1,199	1,164	1,179	33,000	1,179
2021-12-10	1,208	1,208	1,158	1,179	66,400	1,179
2021-12-09	1,187	1,188	1,176	1,178	25,500	1,178
2021-12-08	1,187	1,189	1,180	1,187	38,900	1,187
2021-12-07	1,151	1,188	1,151	1,186	38,400	1,186
2021-12-06	1,165	1,176	1,151	1,152	37,800	1,152
2021-12-03	1,173	1,174	1,159	1,165	38,100	1,165
2021-12-02	1,141	1,173	1,141	1,155	45,100	1,155
2021-12-01	1,121	1,157	1,121	1,155	51,400	1,155
2021-11-30	1,155	1,177	1,121	1,121	85,500	1,121
2021-11-29	1,159	1,179	1,146	1,150	46,500	1,150
2021-11-26	1,190	1,193	1,163	1,176	51,300	1,176
2021-11-25	1,192	1,206	1,192	1,199	28,800	1,199
2021-11-24	1,196	1,219	1,189	1,190	48,200	1,190
2021-11-22	1,185	1,201	1,183	1,195	38,800	1,195
2021-11-19	1,191	1,203	1,180	1,194	42,300	1,194
2021-11-18	1,190	1,193	1,175	1,187	53,100	1,187
2021-11-17	1,215	1,215	1,181	1,181	35,100	1,181
2021-11-16	1,217	1,226	1,213	1,216	31,100	1,216
2021-11-15	1,246	1,246	1,217	1,218	28,300	1,218
2021-11-12	1,237	1,259	1,236	1,241	33,300	1,241
2021-11-11	1,228	1,248	1,228	1,239	32,700	1,239
2021-11-10	1,236	1,236	1,225	1,230	20,200	1,230
2021-11-09	1,229	1,238	1,225	1,230	50,400	1,230
2021-11-08	1,240	1,263	1,222	1,229	91,000	1,229
2021-11-05	1,210	1,241	1,206	1,230	95,100	1,230
2021-11-04	1,243	1,247	1,192	1,192	118,900	1,192
2021-11-02	1,231	1,247	1,231	1,235	60,900	1,235
2021-11-01	1,241	1,241	1,232	1,240	39,100	1,240
2021-10-29	1,231	1,235	1,228	1,230	44,800	1,230
2021-10-28	1,230	1,235	1,209	1,232	335,400	1,232
2021-10-27	1,239	1,242	1,228	1,242	53,700	1,242
2021-10-26	1,243	1,247	1,234	1,239	42,500	1,239
2021-10-25	1,215	1,236	1,215	1,230	53,600	1,230
2021-10-22	1,225	1,232	1,217	1,223	62,700	1,223
2021-10-21	1,224	1,242	1,218	1,235	61,000	1,235
2021-10-20	1,237	1,239	1,228	1,228	42,000	1,228
2021-10-19	1,223	1,234	1,222	1,231	40,100	1,231
2021-10-18	1,230	1,235	1,221	1,233	41,500	1,233
2021-10-15	1,223	1,236	1,216	1,235	51,300	1,235
2021-10-14	1,210	1,222	1,206	1,218	49,500	1,218
2021-10-13	1,219	1,230	1,207	1,223	61,900	1,223
2021-10-12	1,202	1,217	1,199	1,210	54,500	1,210
2021-10-11	1,199	1,218	1,199	1,218	78,700	1,218
2021-10-08	1,203	1,215	1,192	1,205	111,600	1,205
2021-10-07	1,204	1,220	1,194	1,195	62,400	1,195
2021-10-06	1,180	1,219	1,180	1,203	67,600	1,203
2021-10-05	1,183	1,202	1,181	1,189	75,400	1,189
2021-10-04	1,190	1,201	1,187	1,195	45,100	1,195
2021-10-01	1,200	1,202	1,186	1,186	61,600	1,186
2021-09-30	1,215	1,224	1,203	1,205	58,200	1,205
2021-09-29	1,206	1,223	1,202	1,216	64,800	1,216
2021-09-28	1,222	1,239	1,202	1,232	61,800	1,232
2021-09-27	1,246	1,246	1,226	1,227	46,600	1,227
2021-09-24	1,244	1,244	1,223	1,236	82,300	1,236
2021-09-22	1,230	1,233	1,212	1,216	45,000	1,216
2021-09-21	1,245	1,245	1,227	1,235	62,300	1,235
2021-09-17	1,257	1,260	1,241	1,260	111,800	1,260
2021-09-16	1,243	1,257	1,240	1,256	56,300	1,256
2021-09-15	1,244	1,244	1,227	1,240	63,000	1,240
2021-09-14	1,230	1,254	1,228	1,254	86,400	1,254
2021-09-13	1,196	1,228	1,186	1,228	104,700	1,228
2021-09-10	1,183	1,199	1,183	1,199	91,100	1,199
2021-09-09	1,188	1,197	1,182	1,193	94,500	1,193
2021-09-08	1,178	1,194	1,175	1,193	101,000	1,193
2021-09-07	1,174	1,189	1,169	1,174	94,400	1,174
2021-09-06	1,154	1,159	1,141	1,158	52,100	1,158
2021-09-03	1,124	1,148	1,118	1,146	78,200	1,146
2021-09-02	1,115	1,119	1,106	1,116	41,900	1,116
2021-09-01	1,109	1,121	1,107	1,119	57,100	1,119
2021-08-31	1,111	1,120	1,106	1,108	48,200	1,108
2021-08-30	1,103	1,118	1,101	1,116	47,500	1,116
2021-08-27	1,093	1,098	1,082	1,093	36,400	1,093
2021-08-26	1,107	1,107	1,090	1,097	34,700	1,097
2021-08-25	1,087	1,106	1,087	1,101	46,300	1,101
2021-08-24	1,088	1,095	1,086	1,087	35,100	1,087
2021-08-23	1,085	1,099	1,085	1,087	29,400	1,087
2021-08-20	1,087	1,092	1,079	1,083	46,300	1,083
2021-08-19	1,090	1,104	1,084	1,086	37,200	1,086
2021-08-18	1,078	1,101	1,078	1,093	41,600	1,093
2021-08-17	1,093	1,096	1,073	1,073	55,300	1,073
2021-08-16	1,110	1,111	1,082	1,091	101,900	1,091
2021-08-13	1,125	1,126	1,110	1,110	25,000	1,110
2021-08-12	1,130	1,131	1,119	1,124	41,500	1,124
2021-08-11	1,140	1,145	1,124	1,127	55,400	1,127
2021-08-10	1,143	1,145	1,110	1,122	131,500	1,122
2021-08-06	1,170	1,174	1,157	1,157	26,800	1,157
2021-08-05	1,149	1,165	1,149	1,159	36,500	1,159
2021-08-04	1,162	1,164	1,147	1,149	27,500	1,149
2021-08-03	1,156	1,171	1,156	1,162	36,000	1,162
2021-08-02	1,150	1,172	1,150	1,166	63,900	1,166
2021-07-30	1,156	1,158	1,138	1,140	52,900	1,140
2021-07-29	1,164	1,167	1,158	1,167	42,700	1,167
2021-07-28	1,156	1,179	1,156	1,170	27,200	1,170
2021-07-27	1,160	1,182	1,158	1,175	62,500	1,175
2021-07-26	1,153	1,154	1,138	1,148	145,800	1,148
2021-07-21	1,145	1,154	1,134	1,134	184,500	1,134
2021-07-20	1,136	1,150	1,136	1,142	64,500	1,142
2021-07-19	1,167	1,169	1,151	1,155	48,300	1,155
2021-07-16	1,168	1,179	1,163	1,167	38,800	1,167
2021-07-15	1,193	1,203	1,178	1,182	86,200	1,182
2021-07-14	1,183	1,200	1,183	1,193	55,400	1,193
2021-07-13	1,190	1,207	1,190	1,202	66,900	1,202
2021-07-12	1,183	1,191	1,171	1,181	133,700	1,181
2021-07-09	1,124	1,133	1,111	1,128	122,400	1,128
2021-07-08	1,139	1,155	1,137	1,137	69,500	1,137
2021-07-07	1,144	1,153	1,140	1,144	41,500	1,144
2021-07-06	1,164	1,166	1,155	1,155	44,400	1,155
2021-07-05	1,154	1,169	1,149	1,164	50,600	1,164
2021-07-02	1,151	1,163	1,144	1,157	59,800	1,157
2021-07-01	1,160	1,161	1,147	1,149	50,700	1,149
2021-06-30	1,189	1,190	1,154	1,154	61,100	1,154
2021-06-29	1,181	1,181	1,164	1,168	69,700	1,168
2021-06-28	1,196	1,214	1,182	1,191	187,200	1,191
2021-06-25	1,167	1,175	1,154	1,157	64,700	1,157
2021-06-24	1,143	1,158	1,095	1,149	121,200	1,149
2021-06-23	1,167	1,167	1,150	1,152	76,300	1,152
2021-06-22	1,136	1,153	1,134	1,143	144,800	1,143
2021-06-21	1,120	1,120	1,096	1,097	136,800	1,097
2021-06-18	1,144	1,147	1,133	1,134	86,900	1,134
2021-06-17	1,153	1,154	1,142	1,143	31,900	1,143
2021-06-16	1,149	1,158	1,145	1,152	39,800	1,152
2021-06-15	1,155	1,157	1,147	1,147	44,900	1,147
2021-06-14	1,154	1,157	1,145	1,147	41,500	1,147
2021-06-11	1,171	1,182	1,148	1,155	106,100	1,155
2021-06-10	1,169	1,173	1,161	1,164	38,800	1,164
2021-06-09	1,179	1,190	1,169	1,170	45,100	1,170
2021-06-08	1,167	1,186	1,162	1,181	57,300	1,181
2021-06-07	1,172	1,184	1,167	1,171	67,800	1,171
2021-06-04	1,154	1,175	1,153	1,172	72,800	1,172
2021-06-03	1,144	1,156	1,135	1,154	102,800	1,154
2021-06-02	1,153	1,158	1,131	1,145	91,600	1,145
2021-06-01	1,168	1,168	1,151	1,154	76,800	1,154
2021-05-31	1,154	1,177	1,149	1,159	134,000	1,159
2021-05-28	1,136	1,159	1,136	1,154	109,000	1,154
2021-05-27	1,161	1,169	1,132	1,132	243,400	1,132
2021-05-26	1,174	1,174	1,161	1,161	67,700	1,161
2021-05-25	1,198	1,198	1,172	1,182	68,800	1,182
2021-05-24	1,221	1,223	1,206	1,207	44,500	1,207
2021-05-21	1,238	1,238	1,215	1,219	68,900	1,219
2021-05-20	1,230	1,240	1,223	1,238	117,500	1,238
2021-05-19	1,217	1,239	1,217	1,232	98,100	1,232
2021-05-18	1,212	1,235	1,212	1,227	181,800	1,227
2021-05-17	1,166	1,216	1,166	1,212	287,300	1,212
2021-05-14	1,164	1,176	1,152	1,166	97,200	1,166
2021-05-13	1,157	1,167	1,143	1,143	65,800	1,143
2021-05-12	1,188	1,190	1,161	1,161	100,700	1,161
2021-05-11	1,200	1,208	1,186	1,186	81,700	1,186
2021-05-10	1,195	1,207	1,187	1,202	79,900	1,202
2021-05-07	1,182	1,201	1,178	1,192	128,900	1,192
2021-05-06	1,165	1,187	1,164	1,164	85,200	1,164
2021-04-30	1,146	1,158	1,146	1,151	96,400	1,151
2021-04-28	1,167	1,169	1,146	1,146	64,700	1,146
2021-04-27	1,170	1,174	1,164	1,164	40,100	1,164
2021-04-26	1,184	1,192	1,172	1,172	54,600	1,172
2021-04-23	1,174	1,180	1,172	1,177	31,100	1,177
2021-04-22	1,179	1,196	1,177	1,184	48,900	1,184
2021-04-21	1,186	1,187	1,172	1,175	56,100	1,175
2021-04-20	1,200	1,211	1,192	1,201	70,600	1,201
2021-04-19	1,202	1,222	1,200	1,216	93,300	1,216
2021-04-16	1,203	1,207	1,193	1,201	37,300	1,201
2021-04-15	1,196	1,208	1,196	1,202	43,600	1,202
2021-04-14	1,189	1,197	1,183	1,196	43,900	1,196
2021-04-13	1,193	1,206	1,192	1,192	47,600	1,192
2021-04-12	1,188	1,199	1,186	1,188	40,100	1,188
2021-04-09	1,179	1,187	1,171	1,176	101,800	1,176
2021-04-08	1,172	1,183	1,164	1,167	116,200	1,167
2021-04-07	1,179	1,195	1,179	1,188	115,200	1,188
2021-04-06	1,200	1,207	1,176	1,181	86,000	1,181
2021-04-05	1,201	1,208	1,195	1,198	88,500	1,198
2021-04-02	1,201	1,214	1,198	1,203	49,600	1,203
2021-04-01	1,192	1,209	1,186	1,188	105,100	1,188
2021-03-31	1,201	1,209	1,193	1,196	142,300	1,196
2021-03-30	1,231	1,233	1,207	1,210	171,500	1,210
2021-03-29	1,268	1,280	1,255	1,279	221,400	1,279
2021-03-26	1,250	1,264	1,245	1,260	88,700	1,260
2021-03-25	1,229	1,243	1,228	1,232	97,000	1,232
2021-03-24	1,240	1,240	1,221	1,223	131,800	1,223
2021-03-23	1,265	1,265	1,244	1,244	89,500	1,244
2021-03-22	1,263	1,267	1,251	1,260	109,000	1,260
2021-03-19	1,269	1,279	1,259	1,276	135,400	1,276
2021-03-18	1,268	1,277	1,263	1,267	94,600	1,267
2021-03-17	1,271	1,271	1,260	1,269	60,100	1,269
2021-03-16	1,258	1,288	1,257	1,281	93,100	1,281
2021-03-15	1,247	1,262	1,247	1,260	92,200	1,260
2021-03-12	1,230	1,249	1,227	1,246	94,800	1,246
2021-03-11	1,258	1,260	1,245	1,245	127,500	1,245
2021-03-10	1,238	1,258	1,235	1,249	128,600	1,249
2021-03-09	1,260	1,260	1,229	1,238	107,000	1,238
2021-03-08	1,248	1,257	1,224	1,231	107,600	1,231
2021-03-05	1,215	1,243	1,204	1,242	163,000	1,242
2021-03-04	1,192	1,219	1,189	1,208	244,900	1,208
2021-03-03	1,183	1,190	1,170	1,187	167,800	1,187
2021-03-02	1,186	1,189	1,169	1,173	116,300	1,173
2021-03-01	1,165	1,181	1,163	1,174	111,900	1,174
2021-02-26	1,177	1,180	1,140	1,140	346,800	1,140
2021-02-25	1,181	1,190	1,174	1,177	80,500	1,177
2021-02-24	1,187	1,192	1,165	1,170	115,700	1,170
2021-02-22	1,198	1,199	1,177	1,177	99,400	1,177
2021-02-19	1,187	1,194	1,180	1,181	70,600	1,181
2021-02-18	1,200	1,200	1,187	1,197	108,600	1,197
2021-02-17	1,191	1,205	1,184	1,196	96,000	1,196
2021-02-16	1,192	1,198	1,179	1,187	101,800	1,187
2021-02-15	1,175	1,188	1,160	1,183	109,600	1,183
2021-02-12	1,186	1,186	1,172	1,172	69,100	1,172
2021-02-10	1,197	1,197	1,178	1,178	66,800	1,178
2021-02-09	1,190	1,197	1,180	1,190	112,000	1,190
2021-02-08	1,185	1,203	1,164	1,190	172,100	1,190
2021-02-05	1,200	1,200	1,177	1,186	140,500	1,186
2021-02-04	1,173	1,196	1,172	1,184	92,100	1,184
2021-02-03	1,165	1,180	1,152	1,176	93,000	1,176
2021-02-02	1,145	1,162	1,145	1,154	112,200	1,154
2021-02-01	1,151	1,156	1,141	1,143	91,900	1,143
2021-01-29	1,165	1,176	1,153	1,156	145,900	1,156
2021-01-28	1,175	1,179	1,160	1,165	161,000	1,165
2021-01-27	1,190	1,199	1,185	1,187	87,400	1,187
2021-01-26	1,207	1,207	1,189	1,199	111,800	1,199
2021-01-25	1,219	1,221	1,202	1,202	51,600	1,202
2021-01-22	1,206	1,228	1,206	1,212	89,900	1,212
2021-01-21	1,217	1,222	1,211	1,215	60,100	1,215
2021-01-20	1,217	1,221	1,202	1,215	63,400	1,215
2021-01-19	1,211	1,225	1,209	1,212	43,300	1,212
2021-01-18	1,201	1,213	1,198	1,209	59,000	1,209
2021-01-15	1,234	1,235	1,210	1,210	70,900	1,210
2021-01-14	1,226	1,237	1,221	1,232	103,000	1,232
2021-01-13	1,230	1,235	1,221	1,229	79,500	1,229
2021-01-12	1,223	1,241	1,217	1,241	69,800	1,241
2021-01-08	1,230	1,235	1,218	1,233	108,000	1,233
2021-01-07	1,232	1,241	1,222	1,226	135,700	1,226
2021-01-06	1,200	1,208	1,198	1,205	81,200	1,205
2021-01-05	1,204	1,215	1,196	1,203	61,700	1,203
2021-01-04	1,230	1,234	1,210	1,212	78,900	1,212

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