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) | 1,360 (23/12/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,398 (24/02/21) | 1,406 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,485 | 1,562 | 1,485 | 1,500 | +15 | +1.0 | 160,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,542 | 1,565 | 1,477 | 1,485 | -51 | -3.3 | 206,800 |
| 11/22 | 1,449 | 1,539 | 1,446 | 1,536 | +87 | +6.0 | 158,700 |
| 11/15 | 1,527 | 1,527 | 1,435 | 1,449 | -93 | -6.0 | 203,500 |
| 11/8 | 1,561 | 1,600 | 1,525 | 1,542 | -7 | -0.5 | 133,500 |
| 11/1 | 1,541 | 1,595 | 1,520 | 1,549 | +16 | +1.0 | 327,300 |
| 10/25 | 1,614 | 1,614 | 1,522 | 1,533 | -80 | -5.0 | 169,200 |
| 10/18 | 1,641 | 1,654 | 1,602 | 1,613 | -12 | -0.7 | 97,800 |
| 10/11 | 1,695 | 1,697 | 1,616 | 1,625 | -41 | -2.5 | 106,400 |
| 10/4 | 1,602 | 1,699 | 1,602 | 1,666 | -14 | -0.8 | 118,700 |
| 9/27 | 1,700 | 1,730 | 1,649 | 1,680 | +1 | +0.1 | 163,600 |
| 9/20 | 1,601 | 1,700 | 1,569 | 1,679 | +80 | +5.0 | 176,200 |
| 9/13 | 1,601 | 1,632 | 1,592 | 1,599 | -58 | -3.5 | 147,300 |
| 9/6 | 1,721 | 1,723 | 1,634 | 1,657 | -50 | -2.9 | 148,500 |
| 8/30 | 1,725 | 1,746 | 1,694 | 1,707 | -14 | -0.8 | 124,200 |
| 8/23 | 1,743 | 1,790 | 1,716 | 1,721 | -61 | -3.4 | 134,100 |
| 8/16 | 1,658 | 1,786 | 1,658 | 1,782 | +164 | +10.1 | 167,400 |
| 8/9 | 1,601 | 1,718 | 1,406 | 1,618 | -67 | -4.0 | 317,400 |
| 8/2 | 1,828 | 1,860 | 1,685 | 1,685 | -109 | -6.1 | 268,800 |
| 7/26 | 1,838 | 1,838 | 1,762 | 1,794 | -44 | -2.4 | 226,300 |
| 7/19 | 1,887 | 1,899 | 1,833 | 1,838 | -49 | -2.6 | 185,300 |
| 7/12 | 1,830 | 1,906 | 1,791 | 1,887 | +37 | +2.0 | 518,700 |
| 7/5 | 1,877 | 1,878 | 1,814 | 1,850 | -2 | -0.1 | 269,200 |
| 6/28 | 1,823 | 1,887 | 1,803 | 1,852 | +49 | +2.7 | 366,500 |
| 6/21 | 1,784 | 1,805 | 1,746 | 1,803 | +14 | +0.8 | 929,400 |
| 6/14 | 1,795 | 1,835 | 1,750 | 1,789 | -4 | -0.2 | 359,800 |
| 6/7 | 1,837 | 1,881 | 1,782 | 1,793 | -59 | -3.2 | 284,800 |
| 5/31 | 1,843 | 1,864 | 1,748 | 1,852 | +19 | +1.0 | 478,200 |
| 5/24 | 1,827 | 1,874 | 1,800 | 1,833 | +6 | +0.3 | 543,000 |
| 5/17 | 2,063 | 2,083 | 1,753 | 1,827 | -261 | -12.5 | 529,800 |
| 5/10 | 2,034 | 2,112 | 2,002 | 2,088 | +81 | +4.0 | 251,000 |
▶︎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
