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) | 1,406 (24/08/05) |
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 | 1,483 | 1,489 | -80 | -5.1 | 144,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 878 | 954 | 876 | 939 | +62 | +7.1 | 3,099,400 |
| 09/11 | 916 | 926 | 821 | 877 | -69 | -7.3 | 6,045,200 |
| 09/10 | 859 | 975 | 793 | 946 | +67 | +7.6 | 4,558,900 |
| 09/09 | 899 | 944 | 841 | 879 | -19 | -2.1 | 3,842,100 |
| 09/08 | 780 | 935 | 768 | 898 | +121 | +15.6 | 7,154,900 |
| 09/07 | 766 | 809 | 657 | 777 | +11 | +1.4 | 7,085,100 |
| 09/06 | 890 | 924 | 738 | 766 | -128 | -14.3 | 8,224,600 |
| 09/05 | 652 | 908 | 652 | 894 | +244 | +37.5 | 9,883,200 |
| 09/04 | 617 | 700 | 605 | 650 | +43 | +7.1 | 7,500,200 |
| 09/03 | 540 | 715 | 531 | 607 | +62 | +11.4 | 9,520,900 |
| 09/02 | 700 | 732 | 514 | 545 | -157 | -22.4 | 10,624,400 |
| 09/01 | 787 | 824 | 693 | 702 | -45 | -6.0 | 6,988,000 |
| 08/12 | 910 | 933 | 667 | 747 | -143 | -16.1 | 7,552,200 |
| 08/11 | 800 | 954 | 706 | 890 | +134 | +17.7 | 9,269,600 |
| 08/10 | 850 | 872 | 513 | 756 | -72 | -8.7 | 16,303,800 |
| 08/09 | 1,114 | 1,157 | 631 | 828 | -293 | -26.1 | 21,522,400 |
| 08/08 | 1,554 | 1,558 | 1,103 | 1,121 | -435 | -28.0 | 10,333,100 |
| 08/07 | 1,615 | 1,713 | 1,406 | 1,556 | -86 | -5.2 | 7,329,500 |
| 08/06 | 1,783 | 1,800 | 1,501 | 1,642 | -140 | -7.9 | 8,042,900 |
| 08/05 | 1,665 | 1,825 | 1,491 | 1,782 | +147 | +9.0 | 10,959,000 |
| 08/04 | 1,286 | 1,667 | 1,269 | 1,635 | +350 | +27.2 | 10,098,300 |
| 08/03 | 1,342 | 1,378 | 1,051 | 1,285 | -137 | -9.6 | 10,544,700 |
| 08/02 | 1,384 | 1,571 | 1,330 | 1,422 | +172 | +13.8 | 12,011,800 |
| 08/01 | 1,485 | 1,533 | 1,044 | 1,250 | -265 | -17.5 | 11,252,900 |
| 07/12 | 1,800 | 1,905 | 1,514 | 1,515 | -261 | -14.7 | 6,858,800 |
| 07/11 | 1,805 | 1,830 | 1,500 | 1,776 | -29 | -1.6 | 11,944,300 |
| 07/10 | 1,660 | 1,860 | 1,600 | 1,805 | +141 | +8.5 | 7,187,800 |
| 07/09 | 1,484 | 1,703 | 1,425 | 1,664 | +200 | +13.7 | 5,883,500 |
| 07/08 | 1,550 | 1,675 | 1,303 | 1,464 | -70 | -4.6 | 15,786,700 |
| 07/07 | 1,722 | 1,759 | 1,470 | 1,534 | -187 | -10.9 | 9,945,400 |
▶︎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
