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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,530 | 2,398 | 1,406 | 1,500 | -28 | -1.8 | 15,337,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,309 | 1,558 | 1,248 | 1,528 | +212 | +16.1 | 9,418,700 |
| 2022 | 1,184 | 1,329 | 1,029 | 1,316 | +147 | +12.6 | 11,141,400 |
| 2021 | 1,230 | 1,288 | 1,073 | 1,169 | -57 | -4.7 | 19,174,000 |
| 2020 | 1,289 | 1,489 | 986 | 1,226 | -103 | -7.8 | 21,751,200 |
| 2019 | 1,133 | 1,420 | 1,019 | 1,329 | +166 | +14.3 | 27,259,100 |
| 2018 | 1,209 | 1,235 | 926 | 1,163 | -33 | -2.8 | 33,651,200 |
| 2017 | 858 | 1,240 | 770 | 1,196 | +347 | +40.9 | 39,238,400 |
| 2016 | 983 | 989 | 692 | 849 | -149 | -14.9 | 19,552,900 |
| 2015 | 847 | 1,131 | 804 | 998 | +153 | +18.1 | 18,703,700 |
| 2014 | 822 | 870 | 720 | 845 | +28 | +3.4 | 20,244,200 |
| 2013 | 697 | 866 | 665 | 817 | +135 | +19.8 | 39,657,400 |
| 2012 | 631 | 755 | 562 | 682 | +60 | +9.7 | 34,707,700 |
| 2011 | 758 | 990 | 606 | 622 | -128 | -17.1 | 34,795,100 |
| 2010 | 929 | 1,113 | 653 | 750 | -189 | -20.1 | 51,743,900 |
| 2009 | 787 | 975 | 514 | 939 | +192 | +25.7 | 84,526,900 |
| 2008 | 1,485 | 1,825 | 513 | 747 | -768 | -50.7 | 135,220,200 |
| 2007 | 1,100 | 1,905 | 995 | 1,515 | +415 | +37.7 | 127,887,500 |
| 2006 | 710 | 1,110 | 621 | 1,100 | +406 | +58.5 | 97,125,000 |
| 2005 | 208 | 705 | 201 | 694 | +488 | +236.9 | 369,822,000 |
| 2004 | 115 | 227 | 95 | 206 | +93 | +82.3 | 88,938,000 |
| 2003 | 76 | 153 | 74 | 113 | +38 | +50.7 | 62,905,000 |
| 2002 | 66 | 211 | 41 | 75 | +5 | +7.1 | 52,953,000 |
| 2001 | 86 | 145 | 57 | 70 | -16 | -18.6 | 13,893,000 |
| 2000 | 121 | 145 | 70 | 86 | -35 | -28.9 | 6,612,000 |
| 1999 | 103 | 275 | 92 | 121 | +19 | +18.6 | 7,581,000 |
| 1998 | 122 | 250 | 75 | 102 | -14 | -12.1 | 2,557,000 |
| 1997 | 275 | 285 | 95 | 116 | -154 | -57.0 | 2,595,000 |
| 1996 | 368 | 506 | 270 | 270 | -95 | -26.0 | 3,588,000 |
| 1995 | 466 | 466 | 265 | 365 | -81 | -18.2 | 2,750,000 |
| 1994 | 400 | 600 | 390 | 446 | +49 | +12.3 | 5,172,000 |
▶︎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
