！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,034 | 2,038 | 2,002 | 2,009 | +2 | +0.1 | 67,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,001 | 2,045 | 1,990 | 2,007 | +14 | +0.7 | 110,700 |
| 4/26 | 2,000 | 2,028 | 1,943 | 1,993 | +8 | +0.4 | 354,100 |
| 4/19 | 2,034 | 2,064 | 1,917 | 1,985 | -59 | -2.9 | 504,800 |
| 4/12 | 2,063 | 2,093 | 2,025 | 2,044 | -6 | -0.3 | 315,200 |
| 4/5 | 2,160 | 2,178 | 2,022 | 2,050 | -121 | -5.6 | 557,200 |
| 3/29 | 2,388 | 2,388 | 2,075 | 2,171 | -218 | -9.1 | 1,347,900 |
| 3/22 | 2,280 | 2,398 | 2,266 | 2,389 | +113 | +5.0 | 601,000 |
| 3/15 | 2,237 | 2,279 | 2,172 | 2,276 | +36 | +1.6 | 426,900 |
| 3/8 | 2,287 | 2,305 | 2,176 | 2,240 | -38 | -1.7 | 462,100 |
| 3/1 | 2,310 | 2,367 | 2,228 | 2,278 | -54 | -2.3 | 601,100 |
| 2/22 | 2,300 | 2,398 | 2,271 | 2,332 | +34 | +1.5 | 334,800 |
| 2/16 | 1,985 | 2,380 | 1,985 | 2,298 | +713 | +45.0 | 725,900 |
| 2/9 | 1,580 | 1,600 | 1,558 | 1,585 | +22 | +1.4 | 156,500 |
| 2/2 | 1,565 | 1,595 | 1,545 | 1,563 | +17 | +1.1 | 105,100 |
| 1/26 | 1,526 | 1,576 | 1,521 | 1,546 | +33 | +2.2 | 142,500 |
| 1/19 | 1,557 | 1,597 | 1,503 | 1,513 | -44 | -2.8 | 149,400 |
| 1/12 | 1,547 | 1,581 | 1,533 | 1,557 | +14 | +0.9 | 127,000 |
| 1/5 | 1,530 | 1,554 | 1,509 | 1,543 | +15 | +1.0 | 43,400 |
| 12/29 | 1,486 | 1,536 | 1,454 | 1,528 | +51 | +3.5 | 167,300 |
| 12/22 | 1,411 | 1,478 | 1,401 | 1,477 | +59 | +4.2 | 171,600 |
| 12/15 | 1,438 | 1,438 | 1,407 | 1,418 | +31 | +2.2 | 228,600 |
| 12/8 | 1,376 | 1,406 | 1,360 | 1,387 | +11 | +0.8 | 284,200 |
| 12/1 | 1,353 | 1,402 | 1,332 | 1,376 | +38 | +2.8 | 246,000 |
| 11/24 | 1,403 | 1,403 | 1,323 | 1,338 | -63 | -4.5 | 221,900 |
| 11/17 | 1,415 | 1,415 | 1,356 | 1,401 | -21 | -1.5 | 275,300 |
| 11/10 | 1,474 | 1,474 | 1,369 | 1,422 | -42 | -2.9 | 255,500 |
| 11/2 | 1,444 | 1,468 | 1,380 | 1,464 | +13 | +0.9 | 275,000 |
| 10/27 | 1,444 | 1,455 | 1,405 | 1,451 | +1 | +0.1 | 185,600 |
| 10/20 | 1,414 | 1,464 | 1,408 | 1,450 | +37 | +2.6 | 126,200 |
| 10/13 | 1,429 | 1,457 | 1,406 | 1,413 | 0 | 0.0 | 152,900 |
▶︎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