KabuInsight

レイズネクスト

6379
プライム/建設業/RAIZNEXT Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,363.02,392.02,357.02,380.0-7.0-0.29%94,100
2026-03-122,463.02,470.02,372.02,387.0-102.0-4.10%158,200
2026-03-112,495.02,516.02,482.02,489.0+13.0+0.53%105,400
2026-03-102,445.02,499.02,436.02,476.0+81.0+3.38%126,600
2026-03-092,336.02,403.02,330.02,395.0-64.0-2.60%157,300
2026-03-062,450.02,480.02,434.02,459.0-33.0-1.32%125,800
2026-03-052,489.02,509.02,465.02,492.0+77.0+3.19%160,700
2026-03-042,410.02,450.02,363.02,415.0-76.0-3.05%301,200
2026-03-032,564.02,596.02,480.02,491.0-90.0-3.49%209,000
2026-03-022,581.02,595.02,527.02,581.0-48.0-1.83%182,300
2026-02-272,603.02,630.02,592.02,629.0+44.0+1.70%141,400
2026-02-262,593.02,607.02,575.02,585.0+19.0+0.74%121,500
2026-02-252,600.02,600.02,556.02,566.0-13.0-0.50%137,500
2026-02-242,575.02,596.02,561.02,579.0+1.0+0.04%111,000
2026-02-202,558.02,595.02,553.02,578.0-5.0-0.19%88,600
2026-02-192,559.02,595.02,555.02,583.0+45.0+1.77%125,800
2026-02-182,535.02,553.02,523.02,538.0+27.0+1.08%107,800
2026-02-172,552.02,555.02,497.02,511.0-42.0-1.65%188,500
2026-02-162,539.02,596.02,516.02,553.0-59.0-2.26%259,300
2026-02-132,716.02,769.02,520.02,612.0-126.0-4.60%362,400
2026-02-122,670.02,761.02,663.02,738.0+68.0+2.55%178,400
2026-02-102,673.02,691.02,656.02,670.0+14.0+0.53%90,200
2026-02-092,690.02,690.02,646.02,656.0+30.0+1.14%84,500
2026-02-062,587.02,635.02,564.02,626.0+48.0+1.86%77,900
2026-02-052,614.02,614.02,575.02,578.0-7.0-0.27%63,500
2026-02-042,600.02,609.02,572.02,585.0-10.0-0.39%87,200
2026-02-032,534.02,600.02,532.02,595.0+81.0+3.22%135,500
2026-02-022,533.02,560.02,507.02,514.0-6.0-0.24%76,600
2026-01-302,524.02,530.02,501.02,520.0-8.0-0.32%100,500
2026-01-292,496.02,528.02,463.02,528.0+32.0+1.28%104,200
2026-01-282,516.02,517.02,490.02,496.0-41.0-1.62%68,700
2026-01-272,491.02,549.02,478.02,537.0+37.0+1.48%85,600
2026-01-262,525.02,550.02,499.02,500.0-59.0-2.31%87,200
2026-01-232,513.02,569.02,513.02,559.0+29.0+1.15%97,400
2026-01-222,516.02,533.02,507.02,530.0+30.0+1.20%65,900
2026-01-212,464.02,516.02,454.02,500.0-11.0-0.44%106,700
2026-01-202,527.02,530.02,496.02,511.0-39.0-1.53%118,200
2026-01-192,549.02,553.02,511.02,550.0-1.0-0.04%113,700
2026-01-162,533.02,551.02,502.02,551.0+15.0+0.59%103,400
2026-01-152,536.02,554.02,526.02,536.00.00.00%87,400
2026-01-142,518.02,544.02,496.02,536.0+29.0+1.16%107,000
2026-01-132,538.02,555.02,502.02,507.0+14.0+0.56%96,800
2026-01-092,488.02,508.02,486.02,493.0-12.0-0.48%101,900
2026-01-082,484.02,527.02,484.02,505.0+3.0+0.12%135,900
2026-01-072,464.02,520.02,460.02,502.0-10.0-0.40%172,200
2026-01-062,488.02,554.02,483.02,512.0+23.0+0.92%239,700
2026-01-052,444.02,499.02,431.02,489.0+56.0+2.30%217,600
2025-12-302,419.02,455.02,419.02,433.0-14.0-0.57%91,700
2025-12-292,393.02,468.02,383.02,447.0+77.0+3.25%290,200
2025-12-262,386.02,398.02,359.02,370.0-19.0-0.80%123,600
2025-12-252,359.02,389.02,345.02,389.0+28.0+1.19%64,800
2025-12-242,364.02,378.02,349.02,361.00.00.00%62,600
2025-12-232,351.02,362.02,335.02,361.0+2.0+0.08%73,200
2025-12-222,393.02,398.02,356.02,359.0-7.0-0.30%76,900
2025-12-192,365.02,394.02,356.02,366.0+22.0+0.94%178,500
2025-12-182,329.02,355.02,312.02,344.0+1.0+0.04%86,400
2025-12-172,355.02,355.02,305.02,343.0+13.0+0.56%63,600
2025-12-162,361.02,384.02,326.02,330.0-65.0-2.71%100,900
2025-12-152,332.02,395.02,328.02,395.0+48.0+2.05%87,900
2025-12-122,352.02,364.02,323.02,347.0+24.0+1.03%106,500
2025-12-112,418.02,421.02,309.02,323.0-71.0-2.97%235,500
2025-12-102,422.02,429.02,393.02,394.0+5.0+0.21%202,000
2025-12-092,417.02,438.02,364.02,389.0-18.0-0.75%201,400
2025-12-082,416.02,434.02,404.02,407.0-14.0-0.58%94,200
2025-12-052,395.02,461.02,395.02,421.0-9.0-0.37%146,800
2025-12-042,370.02,433.02,367.02,430.0+63.0+2.66%193,600
2025-12-032,383.02,400.02,323.02,367.0-31.0-1.29%213,900
2025-12-022,363.02,399.02,337.02,398.0+22.0+0.93%139,800
2025-12-012,388.02,389.02,343.02,376.0+3.0+0.13%156,000
2025-11-282,338.02,381.02,325.02,373.0+44.0+1.89%149,100
2025-11-272,334.02,347.02,324.02,329.0+7.0+0.30%99,500
2025-11-262,299.02,322.02,279.02,322.0+56.0+2.47%131,800
2025-11-252,269.02,307.02,250.02,266.0+3.0+0.13%115,500
2025-11-212,208.02,269.02,207.02,263.0+43.0+1.94%85,100
2025-11-202,241.02,250.02,216.02,220.0-2.0-0.09%80,100
2025-11-192,217.02,226.02,187.02,222.0+22.0+1.00%105,000
2025-11-182,228.02,234.02,190.02,200.0-23.0-1.03%97,700
2025-11-172,251.02,279.02,205.02,223.0-11.0-0.49%176,700
2025-11-142,347.02,379.02,231.02,234.0-148.0-6.21%630,000
2025-11-131,980.02,382.01,959.02,382.0+400.0+20.18%851,100
2025-11-121,949.01,984.01,949.01,982.0+35.0+1.80%46,900
2025-11-111,945.01,965.01,932.01,947.0-12.0-0.61%48,500
2025-11-101,959.01,975.01,943.01,959.0+19.0+0.98%48,700
2025-11-071,936.01,942.01,921.01,940.0-10.0-0.51%34,200
2025-11-061,921.01,962.01,916.01,950.0+22.0+1.14%62,800
2025-11-051,927.01,931.01,886.01,928.0-10.0-0.52%80,900
2025-11-041,912.01,943.01,909.01,938.0+21.0+1.10%80,900
2025-10-311,923.01,923.01,899.01,917.00.00.00%63,900
2025-10-301,906.01,927.01,902.01,917.0+12.0+0.63%116,100
2025-10-291,941.01,941.01,898.01,905.0-13.0-0.68%60,000
2025-10-281,993.01,993.01,910.01,918.0-91.0-4.53%75,900
2025-10-271,994.02,009.01,975.02,009.0+47.0+2.40%85,200
2025-10-241,962.01,962.01,948.01,962.0+11.0+0.56%50,100
2025-10-231,953.01,962.01,938.01,951.0-4.0-0.20%61,100
2025-10-221,931.01,958.01,927.01,955.0+24.0+1.24%151,800
2025-10-211,938.01,944.01,922.01,931.0-6.0-0.31%45,400
2025-10-201,938.01,939.01,923.01,937.0+24.0+1.25%45,300
2025-10-171,938.01,940.01,910.01,913.0-16.0-0.83%39,000
2025-10-161,930.01,935.01,916.01,929.0+7.0+0.36%38,700
2025-10-151,892.01,922.01,888.01,922.0+47.0+2.51%53,000
2025-10-141,857.01,882.01,850.01,875.0+13.0+0.70%87,700
2025-10-101,885.01,889.01,861.01,862.0-45.0-2.36%81,000
2025-10-091,910.01,911.01,895.01,907.0+5.0+0.26%56,600
2025-10-081,922.01,941.01,898.01,902.0-21.0-1.09%63,400
2025-10-071,934.01,940.01,915.01,923.0+6.0+0.31%97,400
2025-10-061,905.01,920.01,890.01,917.0+44.0+2.35%119,800
2025-10-031,868.01,879.01,864.01,873.0+5.0+0.27%54,100
2025-10-021,883.01,895.01,852.01,868.0-24.0-1.27%122,700
2025-10-011,927.01,937.01,879.01,892.0-22.0-1.15%149,000
2025-09-301,912.01,921.01,892.01,914.0+17.0+0.90%124,500
2025-09-291,896.01,915.01,887.01,897.0-46.0-2.37%324,300
2025-09-261,918.01,952.01,912.01,943.0+38.0+1.99%476,000
2025-09-251,900.01,913.01,900.01,905.0+5.0+0.26%233,400
2025-09-241,902.01,911.01,898.01,900.0-14.0-0.73%283,700
2025-09-221,895.01,927.01,895.01,914.0+8.0+0.42%319,700
2025-09-191,917.01,934.01,900.01,906.0+3.0+0.16%343,100
2025-09-181,900.01,914.01,886.01,903.0+2.0+0.11%265,600
2025-09-171,919.01,919.01,901.01,901.0-24.0-1.25%165,700
2025-09-161,926.01,935.01,917.01,925.00.00.00%198,500
2025-09-121,935.01,935.01,892.01,925.0——214,100

直近120営業日分を表示