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
ー
円
(ー)
株価は15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) | 1,406 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,398 (24/02/21) | 1,248 (23/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,569 | 1,569 | 1,522 | 1,522 | -47 | -3.0 | 42,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,200 | 1,247 | 1,180 | 1,230 | +25 | +2.1 | 1,496,900 |
| 21/09 | 1,109 | 1,260 | 1,106 | 1,205 | +97 | +8.8 | 1,453,500 |
| 21/08 | 1,150 | 1,174 | 1,073 | 1,108 | -32 | -2.8 | 1,004,000 |
| 21/07 | 1,160 | 1,207 | 1,111 | 1,140 | -14 | -1.2 | 1,448,300 |
| 21/06 | 1,168 | 1,214 | 1,095 | 1,154 | -5 | -0.4 | 1,765,900 |
| 21/05 | 1,165 | 1,240 | 1,132 | 1,159 | +8 | +0.7 | 2,060,400 |
| 21/04 | 1,192 | 1,222 | 1,146 | 1,151 | -45 | -3.8 | 1,430,700 |
| 21/03 | 1,165 | 1,288 | 1,163 | 1,196 | +56 | +4.9 | 2,896,000 |
| 21/02 | 1,151 | 1,205 | 1,140 | 1,140 | -16 | -1.4 | 2,078,700 |
| 21/01 | 1,230 | 1,241 | 1,153 | 1,156 | -70 | -5.7 | 1,662,100 |
| 20/12 | 1,116 | 1,236 | 1,093 | 1,226 | +115 | +10.4 | 1,754,200 |
| 20/11 | 1,206 | 1,264 | 1,102 | 1,111 | -95 | -7.9 | 2,554,100 |
| 20/10 | 1,313 | 1,348 | 1,198 | 1,206 | -107 | -8.2 | 1,158,400 |
| 20/09 | 1,321 | 1,366 | 1,252 | 1,313 | -15 | -1.1 | 1,199,400 |
| 20/08 | 1,197 | 1,339 | 1,188 | 1,328 | +141 | +11.9 | 1,187,200 |
| 20/07 | 1,241 | 1,283 | 1,175 | 1,187 | -30 | -2.5 | 1,370,300 |
| 20/06 | 1,282 | 1,298 | 1,188 | 1,217 | -65 | -5.1 | 1,978,400 |
| 20/05 | 1,190 | 1,337 | 1,156 | 1,282 | +89 | +7.5 | 1,864,100 |
| 20/04 | 1,189 | 1,249 | 1,141 | 1,193 | -32 | -2.6 | 1,692,200 |
| 20/03 | 1,198 | 1,335 | 986 | 1,225 | +8 | +0.7 | 3,833,400 |
| 20/02 | 1,253 | 1,489 | 1,177 | 1,217 | -69 | -5.4 | 1,851,400 |
| 20/01 | 1,289 | 1,400 | 1,276 | 1,286 | -43 | -3.2 | 1,308,100 |
▶︎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
