！決算発表予定日 2024/05/15
6379東証P貸借
業種 建設業
レイズネクスト 株価時系列データ
PTS
2,015.7
円
取引時間外
(14:52)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,398 (24/02/21) | 1,320 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,398 (24/02/21) | 1,503 (24/01/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,008 | 2,038 | 1,995 | 2,009 | -21 | -1.0 | 85,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,160 | 2,178 | 1,917 | 2,030 | -141 | -6.5 | 1,789,800 |
| 24/03 | 2,281 | 2,398 | 2,075 | 2,171 | -114 | -5.0 | 2,968,300 |
| 24/02 | 1,558 | 2,398 | 1,545 | 2,285 | +709 | +45.0 | 1,726,200 |
| 24/01 | 1,530 | 1,597 | 1,503 | 1,576 | +48 | +3.1 | 529,100 |
| 23/12 | 1,400 | 1,536 | 1,360 | 1,528 | +140 | +10.1 | 888,700 |
| 23/11 | 1,424 | 1,474 | 1,323 | 1,388 | -20 | -1.4 | 1,075,800 |
| 23/10 | 1,450 | 1,483 | 1,380 | 1,408 | -46 | -3.2 | 781,300 |
| 23/09 | 1,410 | 1,558 | 1,410 | 1,454 | +44 | +3.1 | 922,900 |
| 23/08 | 1,444 | 1,464 | 1,351 | 1,410 | -46 | -3.2 | 489,400 |
| 23/07 | 1,481 | 1,496 | 1,382 | 1,456 | -23 | -1.6 | 550,600 |
| 23/06 | 1,330 | 1,498 | 1,320 | 1,479 | +133 | +9.9 | 1,089,500 |
| 23/05 | 1,464 | 1,490 | 1,340 | 1,346 | -105 | -7.2 | 501,700 |
| 23/04 | 1,469 | 1,498 | 1,334 | 1,451 | -4 | -0.3 | 670,000 |
| 23/03 | 1,375 | 1,523 | 1,366 | 1,455 | +76 | +5.5 | 1,084,700 |
| 23/02 | 1,329 | 1,418 | 1,265 | 1,379 | +61 | +4.6 | 719,100 |
| 23/01 | 1,309 | 1,325 | 1,248 | 1,318 | +2 | +0.2 | 645,000 |
| 22/12 | 1,255 | 1,329 | 1,208 | 1,316 | +61 | +4.9 | 898,100 |
| 22/11 | 1,251 | 1,286 | 1,204 | 1,255 | +8 | +0.6 | 859,200 |
| 22/10 | 1,176 | 1,258 | 1,174 | 1,247 | +71 | +6.0 | 914,400 |
| 22/09 | 1,189 | 1,223 | 1,145 | 1,176 | -29 | -2.4 | 841,100 |
| 22/08 | 1,225 | 1,269 | 1,196 | 1,205 | -17 | -1.4 | 819,200 |
| 22/07 | 1,142 | 1,237 | 1,111 | 1,222 | +78 | +6.8 | 1,042,100 |
| 22/06 | 1,153 | 1,198 | 1,093 | 1,144 | -13 | -1.1 | 1,013,800 |
| 22/05 | 1,072 | 1,170 | 1,029 | 1,157 | +81 | +7.5 | 1,162,500 |
| 22/04 | 1,069 | 1,097 | 1,032 | 1,076 | +4 | +0.4 | 899,800 |
| 22/03 | 1,145 | 1,155 | 1,069 | 1,072 | -66 | -5.8 | 1,349,200 |
| 22/02 | 1,153 | 1,167 | 1,082 | 1,138 | -12 | -1.0 | 578,400 |
| 22/01 | 1,184 | 1,196 | 1,116 | 1,150 | -19 | -1.6 | 763,600 |
| 21/12 | 1,121 | 1,208 | 1,121 | 1,169 | +48 | +4.3 | 846,900 |
| 21/11 | 1,241 | 1,263 | 1,121 | 1,121 | -109 | -8.9 | 1,030,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて