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 | 1,482 | 1,482 | -87 | -5.5 | 205,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 1,539 | 1,848 | 1,511 | 1,721 | +195 | +12.8 | 16,436,000 |
| 07/05 | 1,218 | 1,580 | 1,168 | 1,526 | +326 | +27.2 | 15,358,000 |
| 07/04 | 1,346 | 1,357 | 1,062 | 1,200 | -135 | -10.1 | 14,498,000 |
| 07/03 | 1,300 | 1,345 | 1,211 | 1,335 | +73 | +5.8 | 7,974,000 |
| 07/02 | 1,138 | 1,390 | 1,086 | 1,262 | +123 | +10.8 | 11,107,000 |
| 07/01 | 1,100 | 1,145 | 995 | 1,139 | +39 | +3.6 | 4,908,000 |
| 06/12 | 898 | 1,110 | 887 | 1,100 | +210 | +23.6 | 7,604,000 |
| 06/11 | 869 | 910 | 816 | 890 | +11 | +1.3 | 3,948,000 |
| 06/10 | 800 | 885 | 681 | 879 | +72 | +8.9 | 4,502,000 |
| 06/09 | 798 | 868 | 772 | 807 | +7 | +0.9 | 3,595,000 |
| 06/08 | 845 | 888 | 782 | 800 | -11 | -1.4 | 5,341,000 |
| 06/07 | 919 | 942 | 716 | 811 | -94 | -10.4 | 5,925,000 |
| 06/06 | 815 | 914 | 713 | 905 | +100 | +12.4 | 7,800,000 |
| 06/05 | 790 | 830 | 651 | 805 | +18 | +2.3 | 5,316,000 |
| 06/04 | 826 | 887 | 781 | 787 | -43 | -5.2 | 6,221,000 |
| 06/03 | 832 | 869 | 755 | 830 | -42 | -4.8 | 6,635,000 |
| 06/02 | 784 | 974 | 690 | 872 | +107 | +14.0 | 25,324,000 |
| 06/01 | 710 | 797 | 621 | 765 | +71 | +10.2 | 14,914,000 |
| 05/12 | 553 | 705 | 526 | 694 | +149 | +27.3 | 15,718,000 |
| 05/11 | 459 | 567 | 457 | 545 | +101 | +22.8 | 18,758,000 |
| 05/10 | 463 | 484 | 394 | 444 | -22 | -4.7 | 11,165,000 |
| 05/09 | 407 | 519 | 397 | 466 | +58 | +14.2 | 75,263,000 |
| 05/08 | 260 | 427 | 258 | 408 | +153 | +60.0 | 124,193,000 |
| 05/07 | 233 | 258 | 231 | 255 | +19 | +8.1 | 9,748,000 |
| 05/06 | 218 | 255 | 216 | 236 | +20 | +9.3 | 8,210,000 |
| 05/05 | 235 | 258 | 201 | 216 | -23 | -9.6 | 6,455,000 |
| 05/04 | 260 | 284 | 220 | 239 | -23 | -8.8 | 10,150,000 |
| 05/03 | 275 | 312 | 252 | 262 | -13 | -4.7 | 31,584,000 |
| 05/02 | 249 | 295 | 235 | 275 | +16 | +6.2 | 27,374,000 |
| 05/01 | 208 | 295 | 201 | 259 | +53 | +25.7 | 31,204,000 |
▶︎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
