日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

瑞光(6279)の株価時系列情報

瑞光(6279)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 2,810 2,863 2,802 2,844 32,000
2012/12/27 2,750 2,810 2,750 2,791 38,600
2012/12/26 2,700 2,750 2,640 2,710 35,700
2012/12/25 2,850 2,850 2,712 2,745 65,100
2012/12/21 2,470 2,898 2,455 2,772 79,000
2012/12/20 2,539 2,539 2,451 2,519 22,400
2012/12/19 2,600 2,607 2,480 2,510 31,900
2012/12/18 2,430 2,570 2,400 2,556 50,300
2012/12/17 2,365 2,420 2,350 2,380 44,500
2012/12/14 2,273 2,295 2,259 2,280 35,900
2012/12/13 2,228 2,230 2,200 2,215 10,400
2012/12/12 2,200 2,225 2,152 2,225 13,700
2012/12/11 2,201 2,226 2,176 2,225 12,800
2012/12/10 2,240 2,267 2,231 2,231 16,800
2012/12/07 2,182 2,249 2,145 2,238 17,200
2012/12/06 2,154 2,185 2,142 2,173 10,600
2012/12/05 2,176 2,215 2,150 2,152 10,000
2012/12/04 2,162 2,212 2,105 2,205 22,700
2012/12/03 2,250 2,256 2,186 2,188 16,300
2012/11/30 2,300 2,310 2,187 2,256 35,900
2012/11/29 2,200 2,260 2,199 2,255 48,900
2012/11/28 2,060 2,180 2,050 2,169 51,900
2012/11/27 2,003 2,075 2,003 2,070 40,900
2012/11/26 1,928 2,029 1,928 2,003 41,800
2012/11/22 1,899 1,900 1,880 1,898 10,200
2012/11/21 1,871 1,889 1,870 1,886 1,400
2012/11/20 1,889 1,889 1,883 1,885 4,900
2012/11/19 1,852 1,897 1,852 1,883 4,800
2012/11/16 1,866 1,878 1,850 1,852 38,000
2012/11/15 1,856 1,878 1,851 1,876 2,900
2012/11/14 1,840 1,858 1,840 1,856 8,300
2012/11/13 1,878 1,878 1,840 1,840 4,300
2012/11/12 1,887 1,887 1,858 1,882 1,300
2012/11/09 1,885 1,890 1,845 1,890 7,000
2012/11/08 1,885 1,898 1,881 1,895 4,500
2012/11/07 1,900 1,909 1,870 1,896 13,700
2012/11/06 1,864 1,930 1,864 1,909 25,100
2012/11/05 1,855 1,860 1,850 1,860 5,200
2012/11/02 1,843 1,849 1,823 1,841 14,300
2012/11/01 1,834 1,848 1,812 1,841 9,300
2012/10/31 1,840 1,840 1,821 1,832 20,000
2012/10/30 1,839 1,849 1,832 1,832 7,400
2012/10/29 1,854 1,865 1,840 1,856 16,000
2012/10/26 1,864 1,864 1,851 1,854 4,500
2012/10/25 1,864 1,864 1,840 1,840 10,400
2012/10/24 1,858 1,865 1,830 1,864 6,900
2012/10/23 1,858 1,865 1,858 1,864 5,800
2012/10/22 1,840 1,858 1,832 1,858 1,700
2012/10/19 1,840 1,860 1,834 1,849 22,000
2012/10/18 1,851 1,860 1,830 1,847 8,100
2012/10/17 1,847 1,865 1,833 1,833 15,200
2012/10/16 1,847 1,860 1,837 1,837 8,600
2012/10/15 1,847 1,865 1,844 1,850 6,800
2012/10/12 1,845 1,849 1,831 1,844 7,500
2012/10/11 1,847 1,847 1,806 1,835 5,000
2012/10/10 1,847 1,860 1,835 1,840 26,700
2012/10/09 1,845 1,856 1,835 1,835 9,900
2012/10/05 1,828 1,847 1,811 1,830 5,800
2012/10/04 1,805 1,830 1,800 1,805 9,300
2012/10/03 1,855 1,855 1,803 1,803 13,700
2012/10/02 1,851 1,857 1,843 1,850 9,000
2012/10/01 1,890 1,890 1,840 1,850 12,800
2012/09/28 1,811 1,818 1,810 1,818 6,700
2012/09/27 1,846 1,846 1,810 1,820 4,200
2012/09/26 1,820 1,859 1,802 1,821 10,900
2012/09/25 1,850 1,850 1,800 1,820 37,200
2012/09/24 1,856 1,880 1,855 1,860 12,900
2012/09/21 1,861 1,880 1,860 1,870 16,900
2012/09/20 1,885 1,885 1,863 1,863 2,700
2012/09/19 1,886 1,900 1,870 1,885 2,300
2012/09/18 1,909 1,909 1,865 1,865 4,500
2012/09/14 1,900 1,916 1,895 1,905 3,300
2012/09/13 1,890 1,891 1,880 1,880 900
2012/09/12 1,861 1,890 1,860 1,890 4,500
2012/09/11 1,862 1,862 1,860 1,860 6,100
2012/09/10 1,870 1,881 1,862 1,865 1,500
2012/09/07 1,897 1,897 1,860 1,881 1,900
2012/09/06 1,866 1,900 1,860 1,860 3,400
2012/09/05 1,867 1,880 1,866 1,866 1,600
2012/09/04 1,881 1,890 1,880 1,890 2,600
2012/09/03 1,918 1,918 1,903 1,905 1,500
2012/08/31 1,874 1,928 1,874 1,913 4,100
2012/08/30 1,881 1,891 1,866 1,874 1,700
2012/08/29 1,880 1,910 1,879 1,910 1,000
2012/08/28 1,880 1,901 1,860 1,880 7,400
2012/08/27 1,930 1,950 1,919 1,920 20,700
2012/08/24 1,855 1,900 1,855 1,895 5,800
2012/08/23 1,870 1,880 1,860 1,861 7,300
2012/08/22 1,871 1,890 1,860 1,890 4,500
2012/08/21 1,900 1,918 1,880 1,900 11,100
2012/08/20 1,910 1,926 1,900 1,910 6,900
2012/08/17 1,940 1,944 1,880 1,920 9,800
2012/08/16 1,862 1,918 1,862 1,918 5,200
2012/08/15 1,860 1,886 1,860 1,880 3,800
2012/08/14 1,852 1,866 1,852 1,855 2,800
2012/08/13 1,850 1,854 1,843 1,854 400
2012/08/10 1,860 1,886 1,846 1,850 2,000
2012/08/09 1,847 1,890 1,847 1,875 4,800
2012/08/08 1,788 1,837 1,786 1,837 5,100
2012/08/07 1,770 1,789 1,750 1,789 8,800
2012/08/06 1,803 1,803 1,770 1,770 10,300
2012/08/03 1,806 1,809 1,802 1,805 1,700
2012/08/02 1,820 1,823 1,803 1,806 11,400
2012/08/01 1,827 1,832 1,823 1,823 5,500
2012/07/31 1,821 1,834 1,820 1,827 9,700
2012/07/30 1,873 1,874 1,825 1,834 5,900
2012/07/27 1,873 1,873 1,852 1,873 2,700
2012/07/26 1,850 1,870 1,800 1,836 15,200
2012/07/25 1,874 1,879 1,850 1,850 14,600
2012/07/24 1,867 1,901 1,867 1,874 3,800
2012/07/23 1,903 1,904 1,890 1,897 5,000
2012/07/20 1,909 1,909 1,900 1,906 4,500
2012/07/19 1,901 1,917 1,896 1,900 4,400
2012/07/18 1,907 1,913 1,900 1,911 7,100
2012/07/17 1,908 1,909 1,899 1,907 2,800
2012/07/13 1,908 1,908 1,888 1,907 4,200
2012/07/12 1,867 1,913 1,854 1,908 13,600
2012/07/11 1,901 1,902 1,854 1,867 16,000
2012/07/10 1,930 1,938 1,916 1,938 4,400
2012/07/09 1,975 1,975 1,915 1,938 8,100
2012/07/06 1,994 1,994 1,933 1,939 8,100
2012/07/05 2,009 2,009 1,981 1,994 7,100
2012/07/04 2,010 2,010 1,982 1,985 7,100
2012/07/03 2,014 2,049 2,005 2,006 9,300
2012/07/02 2,029 2,084 2,010 2,034 15,200
2012/06/29 1,959 1,988 1,935 1,988 8,500
2012/06/28 1,951 1,951 1,927 1,928 14,600
2012/06/27 1,924 1,960 1,913 1,948 12,500
2012/06/26 1,852 1,940 1,852 1,915 28,400
2012/06/25 1,890 1,915 1,850 1,876 87,700
2012/06/22 2,010 2,099 1,970 1,970 61,500
2012/06/21 2,035 2,050 2,010 2,047 15,300
2012/06/20 2,010 2,020 1,997 2,006 20,100
2012/06/19 2,000 2,015 1,980 2,010 20,000
2012/06/18 2,100 2,110 2,008 2,014 32,900
2012/06/15 1,960 2,100 1,960 2,008 57,900
2012/06/14 1,887 1,918 1,876 1,918 16,500
2012/06/13 1,890 1,890 1,851 1,870 6,700
2012/06/12 1,893 1,900 1,880 1,888 4,700
2012/06/11 1,849 1,910 1,849 1,900 19,200
2012/06/08 1,801 1,830 1,800 1,830 17,100
2012/06/07 1,790 1,813 1,774 1,792 17,900
2012/06/06 1,790 1,790 1,776 1,781 6,200
2012/06/05 1,780 1,785 1,771 1,784 5,800
2012/06/04 1,758 1,780 1,710 1,780 11,200
2012/06/01 1,765 1,765 1,715 1,750 3,800
2012/05/31 1,785 1,785 1,761 1,779 3,500
2012/05/30 1,789 1,789 1,786 1,786 700
2012/05/29 1,796 1,796 1,789 1,790 400
2012/05/28 1,800 1,800 1,785 1,798 8,000
2012/05/25 1,798 1,799 1,770 1,798 4,400
2012/05/24 1,750 1,790 1,749 1,750 7,100
2012/05/23 1,750 1,755 1,733 1,750 6,400
2012/05/22 1,750 1,761 1,737 1,737 2,600
2012/05/21 1,726 1,762 1,726 1,761 1,200
2012/05/18 1,741 1,800 1,741 1,788 9,300
2012/05/17 1,674 1,868 1,661 1,860 18,500
2012/05/16 1,720 1,760 1,660 1,685 15,500
2012/05/15 1,758 1,758 1,709 1,725 21,100
2012/05/14 1,873 1,873 1,755 1,787 24,400
2012/05/11 1,870 1,895 1,865 1,865 19,200
2012/05/10 1,885 1,923 1,860 1,895 7,900
2012/05/09 1,844 1,870 1,811 1,851 8,300
2012/05/08 1,812 1,873 1,812 1,844 11,000
2012/05/07 1,860 1,860 1,806 1,812 9,700
2012/05/02 1,900 1,900 1,871 1,871 2,500
2012/05/01 1,940 1,940 1,882 1,914 9,000
2012/04/27 1,880 1,922 1,880 1,920 8,500
2012/04/26 1,900 1,920 1,860 1,880 13,500
2012/04/25 1,957 1,978 1,896 1,921 23,800
2012/04/24 1,970 1,999 1,950 1,978 17,800
2012/04/23 1,905 1,970 1,902 1,953 26,900
2012/04/20 1,870 1,895 1,847 1,883 13,100
2012/04/19 1,840 1,914 1,840 1,870 35,900
2012/04/18 1,763 1,829 1,763 1,819 27,300
2012/04/17 1,730 1,767 1,726 1,750 27,800
2012/04/16 1,710 1,735 1,710 1,713 23,300
2012/04/13 1,685 1,710 1,685 1,710 16,200
2012/04/12 1,699 1,699 1,683 1,686 4,900
2012/04/11 1,700 1,700 1,683 1,683 8,900
2012/04/10 1,693 1,729 1,680 1,701 33,900
2012/04/09 1,682 1,698 1,673 1,685 24,300
2012/04/06 1,685 1,730 1,675 1,678 17,200
2012/04/05 1,680 1,690 1,673 1,690 12,700
2012/04/04 1,685 1,715 1,685 1,693 30,200
2012/04/03 1,670 1,695 1,670 1,684 15,600
2012/04/02 1,654 1,680 1,654 1,655 12,500
2012/03/30 1,645 1,650 1,641 1,650 7,100
2012/03/29 1,645 1,651 1,638 1,645 13,900
2012/03/28 1,644 1,647 1,640 1,645 18,600
2012/03/27 1,634 1,649 1,625 1,630 13,700
2012/03/26 1,630 1,634 1,622 1,622 2,600
2012/03/23 1,620 1,635 1,614 1,621 3,500
2012/03/22 1,610 1,620 1,610 1,620 6,700
2012/03/21 1,604 1,610 1,604 1,610 2,800
2012/03/19 1,586 1,610 1,586 1,601 5,000
2012/03/16 1,590 1,600 1,580 1,600 7,000
2012/03/15 1,593 1,602 1,590 1,600 6,900
2012/03/14 1,586 1,640 1,585 1,596 8,600
2012/03/13 1,632 1,639 1,603 1,604 4,300
2012/03/12 1,643 1,646 1,635 1,640 9,800
2012/03/09 1,589 1,619 1,589 1,591 3,800
2012/03/08 1,560 1,588 1,560 1,588 1,300
2012/03/07 1,560 1,562 1,560 1,560 4,600
2012/03/06 1,563 1,565 1,563 1,565 1,600
2012/03/05 1,565 1,566 1,562 1,562 3,500
2012/03/02 1,558 1,569 1,558 1,565 3,200
2012/03/01 1,576 1,580 1,557 1,558 11,100
2012/02/29 1,600 1,625 1,591 1,591 4,800
2012/02/28 1,600 1,603 1,555 1,599 23,000
2012/02/27 1,601 1,618 1,601 1,601 5,700
2012/02/24 1,640 1,640 1,620 1,621 1,600
2012/02/23 1,640 1,640 1,622 1,636 2,700
2012/02/22 1,601 1,640 1,601 1,639 6,700
2012/02/21 1,628 1,628 1,600 1,619 7,000
2012/02/20 1,648 1,649 1,620 1,648 10,800
2012/02/17 1,637 1,650 1,610 1,650 15,600
2012/02/16 1,625 1,650 1,610 1,649 15,600
2012/02/15 1,597 1,635 1,561 1,635 22,700
2012/02/14 1,535 1,580 1,535 1,579 27,900
2012/02/13 1,530 1,530 1,530 1,530 8,400
2012/02/10 1,525 1,538 1,525 1,533 9,900
2012/02/09 1,510 1,532 1,510 1,525 20,700
2012/02/08 1,525 1,525 1,511 1,520 4,700
2012/02/07 1,530 1,530 1,524 1,525 18,100
2012/02/06 1,525 1,531 1,517 1,526 14,700
2012/02/03 1,526 1,528 1,510 1,525 12,300
2012/02/02 1,520 1,520 1,458 1,510 11,800
2012/02/01 1,525 1,530 1,511 1,528 15,800
2012/01/31 1,529 1,531 1,520 1,521 21,900
2012/01/30 1,503 1,522 1,503 1,520 17,700
2012/01/27 1,457 1,503 1,457 1,500 25,200
2012/01/26 1,430 1,455 1,430 1,455 6,300
2012/01/25 1,445 1,457 1,430 1,433 11,800
2012/01/24 1,424 1,445 1,422 1,444 14,400
2012/01/23 1,395 1,422 1,395 1,422 14,400
2012/01/20 1,368 1,389 1,368 1,389 10,400
2012/01/19 1,360 1,367 1,360 1,362 4,100
2012/01/18 1,360 1,370 1,360 1,360 7,100
2012/01/17 1,330 1,360 1,330 1,360 7,600
2012/01/16 1,320 1,332 1,320 1,330 3,500
2012/01/13 1,313 1,324 1,310 1,320 9,600
2012/01/12 1,310 1,313 1,310 1,313 3,300
2012/01/11 1,310 1,313 1,310 1,310 2,200
2012/01/10 1,300 1,310 1,300 1,310 2,700
2012/01/06 1,300 1,310 1,300 1,300 6,100
2012/01/05 1,300 1,300 1,300 1,300 3,400
2012/01/04 1,310 1,310 1,300 1,300 7,300

このページの先頭へ