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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,027 | 1,053 | 1,021 | 1,041 | 56,100 |
| 2024/07/25 | 1,065 | 1,065 | 1,028 | 1,028 | 66,200 |
| 2024/07/24 | 1,110 | 1,131 | 1,054 | 1,062 | 128,500 |
| 2024/07/23 | 1,033 | 1,217 | 1,010 | 1,170 | 524,700 |
| 2024/07/22 | 1,011 | 1,023 | 996 | 1,003 | 59,100 |
| 2024/07/19 | 1,029 | 1,029 | 1,010 | 1,010 | 66,400 |
| 2024/07/18 | 1,055 | 1,058 | 1,027 | 1,034 | 72,400 |
| 2024/07/17 | 1,078 | 1,079 | 1,054 | 1,060 | 40,300 |
| 2024/07/16 | 1,085 | 1,089 | 1,068 | 1,068 | 33,300 |
| 2024/07/12 | 1,061 | 1,098 | 1,061 | 1,085 | 49,800 |
| 2024/07/11 | 1,065 | 1,071 | 1,045 | 1,064 | 38,900 |
| 2024/07/10 | 1,067 | 1,067 | 1,045 | 1,049 | 30,300 |
| 2024/07/09 | 1,068 | 1,071 | 1,047 | 1,057 | 51,300 |
| 2024/07/08 | 1,065 | 1,065 | 1,048 | 1,061 | 27,500 |
| 2024/07/05 | 1,072 | 1,072 | 1,062 | 1,065 | 24,600 |
| 2024/07/04 | 1,079 | 1,087 | 1,059 | 1,072 | 22,800 |
| 2024/07/03 | 1,076 | 1,085 | 1,065 | 1,072 | 21,400 |
| 2024/07/02 | 1,106 | 1,116 | 1,075 | 1,075 | 41,700 |
| 2024/07/01 | 1,128 | 1,157 | 1,079 | 1,097 | 70,900 |
| 2024/06/28 | 1,118 | 1,135 | 1,099 | 1,101 | 43,600 |
| 2024/06/27 | 1,086 | 1,123 | 1,053 | 1,105 | 135,500 |
| 2024/06/26 | 1,096 | 1,096 | 1,052 | 1,073 | 145,200 |
| 2024/06/25 | 1,082 | 1,108 | 1,073 | 1,083 | 93,000 |
| 2024/06/24 | 1,103 | 1,103 | 1,075 | 1,081 | 57,600 |
| 2024/06/21 | 1,093 | 1,100 | 1,080 | 1,094 | 99,200 |
| 2024/06/20 | 1,097 | 1,114 | 1,075 | 1,099 | 65,400 |
| 2024/06/19 | 1,078 | 1,103 | 1,078 | 1,095 | 73,600 |
| 2024/06/18 | 1,066 | 1,071 | 1,056 | 1,071 | 32,000 |
| 2024/06/17 | 1,050 | 1,058 | 1,042 | 1,055 | 34,900 |
| 2024/06/14 | 1,031 | 1,075 | 1,031 | 1,063 | 56,600 |
| 2024/06/13 | 1,052 | 1,059 | 1,045 | 1,045 | 24,300 |
| 2024/06/12 | 1,051 | 1,063 | 1,046 | 1,053 | 17,400 |
| 2024/06/11 | 1,070 | 1,074 | 1,057 | 1,057 | 26,400 |
| 2024/06/10 | 1,032 | 1,070 | 1,029 | 1,070 | 39,000 |
| 2024/06/07 | 1,021 | 1,032 | 1,015 | 1,029 | 29,000 |
| 2024/06/06 | 1,044 | 1,044 | 1,010 | 1,011 | 38,600 |
| 2024/06/05 | 1,042 | 1,047 | 1,018 | 1,029 | 55,500 |
| 2024/06/04 | 1,050 | 1,068 | 1,046 | 1,046 | 40,500 |
| 2024/06/03 | 1,059 | 1,060 | 1,038 | 1,042 | 41,400 |
| 2024/05/31 | 1,060 | 1,065 | 1,050 | 1,059 | 39,200 |
| 2024/05/30 | 1,042 | 1,068 | 1,038 | 1,053 | 37,900 |
| 2024/05/29 | 1,074 | 1,079 | 1,045 | 1,048 | 27,600 |
| 2024/05/28 | 1,078 | 1,088 | 1,071 | 1,074 | 26,800 |
| 2024/05/27 | 1,095 | 1,095 | 1,077 | 1,088 | 16,800 |
| 2024/05/24 | 1,078 | 1,096 | 1,075 | 1,096 | 19,700 |
| 2024/05/23 | 1,080 | 1,089 | 1,063 | 1,086 | 23,600 |
| 2024/05/22 | 1,100 | 1,103 | 1,073 | 1,080 | 50,300 |
| 2024/05/21 | 1,110 | 1,111 | 1,089 | 1,092 | 25,200 |
| 2024/05/20 | 1,093 | 1,114 | 1,092 | 1,104 | 42,300 |
| 2024/05/17 | 1,087 | 1,110 | 1,080 | 1,093 | 41,100 |
| 2024/05/16 | 1,076 | 1,098 | 1,062 | 1,089 | 38,800 |
| 2024/05/15 | 1,075 | 1,084 | 1,064 | 1,076 | 26,700 |
| 2024/05/14 | 1,060 | 1,064 | 1,049 | 1,064 | 25,100 |
| 2024/05/13 | 1,028 | 1,065 | 1,028 | 1,065 | 24,500 |
| 2024/05/10 | 1,049 | 1,051 | 1,029 | 1,029 | 28,200 |
| 2024/05/09 | 1,083 | 1,086 | 1,042 | 1,047 | 51,500 |
| 2024/05/08 | 1,055 | 1,084 | 1,055 | 1,077 | 84,600 |
| 2024/05/07 | 1,023 | 1,053 | 1,023 | 1,050 | 52,500 |
| 2024/05/02 | 1,005 | 1,029 | 1,005 | 1,020 | 42,600 |
| 2024/05/01 | 1,009 | 1,013 | 999 | 1,000 | 46,100 |
| 2024/04/30 | 1,013 | 1,015 | 1,001 | 1,013 | 61,800 |
| 2024/04/26 | 991 | 1,010 | 985 | 1,009 | 69,800 |
| 2024/04/25 | 1,000 | 1,005 | 992 | 992 | 56,000 |
| 2024/04/24 | 1,016 | 1,016 | 1,002 | 1,004 | 58,900 |
| 2024/04/23 | 1,010 | 1,024 | 1,007 | 1,021 | 39,800 |
| 2024/04/22 | 1,011 | 1,025 | 1,004 | 1,005 | 73,500 |
| 2024/04/19 | 1,056 | 1,057 | 992 | 996 | 165,100 |
| 2024/04/18 | 1,027 | 1,071 | 1,025 | 1,065 | 67,300 |
| 2024/04/17 | 1,026 | 1,059 | 1,025 | 1,025 | 60,600 |
| 2024/04/16 | 1,045 | 1,051 | 1,026 | 1,029 | 71,300 |
| 2024/04/15 | 1,060 | 1,079 | 1,048 | 1,060 | 76,500 |
| 2024/04/12 | 1,087 | 1,087 | 1,048 | 1,057 | 126,600 |
| 2024/04/11 | 1,130 | 1,142 | 1,085 | 1,087 | 162,400 |
| 2024/04/10 | 1,179 | 1,179 | 1,131 | 1,131 | 150,000 |
| 2024/04/09 | 1,203 | 1,204 | 1,175 | 1,179 | 141,400 |
| 2024/04/08 | 1,287 | 1,292 | 1,200 | 1,206 | 278,700 |
| 2024/04/05 | 1,316 | 1,347 | 1,314 | 1,339 | 105,300 |
| 2024/04/04 | 1,373 | 1,373 | 1,332 | 1,337 | 50,300 |
| 2024/04/03 | 1,331 | 1,387 | 1,313 | 1,373 | 79,400 |
| 2024/04/02 | 1,369 | 1,369 | 1,331 | 1,346 | 63,400 |
| 2024/04/01 | 1,396 | 1,396 | 1,334 | 1,341 | 64,700 |
| 2024/03/29 | 1,385 | 1,423 | 1,383 | 1,393 | 71,000 |
| 2024/03/28 | 1,455 | 1,455 | 1,380 | 1,391 | 66,900 |
| 2024/03/27 | 1,434 | 1,470 | 1,428 | 1,455 | 59,200 |
| 2024/03/26 | 1,430 | 1,452 | 1,414 | 1,438 | 56,700 |
| 2024/03/25 | 1,478 | 1,486 | 1,444 | 1,446 | 33,400 |
| 2024/03/22 | 1,490 | 1,500 | 1,473 | 1,492 | 37,100 |
| 2024/03/21 | 1,514 | 1,521 | 1,485 | 1,490 | 37,200 |
| 2024/03/19 | 1,498 | 1,518 | 1,488 | 1,514 | 32,200 |
| 2024/03/18 | 1,518 | 1,541 | 1,503 | 1,508 | 30,600 |
| 2024/03/15 | 1,515 | 1,526 | 1,500 | 1,522 | 40,100 |
| 2024/03/14 | 1,510 | 1,528 | 1,494 | 1,528 | 24,600 |
| 2024/03/13 | 1,527 | 1,547 | 1,481 | 1,508 | 53,300 |
| 2024/03/12 | 1,443 | 1,529 | 1,438 | 1,529 | 74,000 |
| 2024/03/11 | 1,463 | 1,500 | 1,441 | 1,471 | 72,100 |
| 2024/03/08 | 1,539 | 1,550 | 1,465 | 1,470 | 128,200 |
| 2024/03/07 | 1,599 | 1,609 | 1,558 | 1,571 | 36,200 |
| 2024/03/06 | 1,573 | 1,626 | 1,553 | 1,585 | 34,800 |
| 2024/03/05 | 1,569 | 1,610 | 1,559 | 1,602 | 36,000 |
| 2024/03/04 | 1,599 | 1,612 | 1,567 | 1,592 | 61,200 |
| 2024/03/01 | 1,619 | 1,639 | 1,590 | 1,594 | 70,200 |
| 2024/02/29 | 1,686 | 1,686 | 1,617 | 1,619 | 58,700 |
| 2024/02/28 | 1,710 | 1,739 | 1,705 | 1,713 | 54,800 |
| 2024/02/27 | 1,779 | 1,803 | 1,743 | 1,750 | 59,900 |
| 2024/02/26 | 1,741 | 1,835 | 1,704 | 1,819 | 59,700 |
| 2024/02/22 | 1,712 | 1,767 | 1,698 | 1,767 | 39,900 |
| 2024/02/21 | 1,749 | 1,749 | 1,701 | 1,723 | 41,900 |
| 2024/02/20 | 1,827 | 1,827 | 1,761 | 1,762 | 48,500 |
| 2024/02/19 | 1,860 | 1,891 | 1,813 | 1,827 | 199,900 |
| 2024/02/16 | 1,921 | 1,950 | 1,852 | 1,852 | 192,000 |
| 2024/02/15 | 1,939 | 1,960 | 1,874 | 1,939 | 55,000 |
| 2024/02/14 | 1,880 | 1,915 | 1,859 | 1,906 | 89,300 |
| 2024/02/13 | 1,872 | 1,897 | 1,867 | 1,897 | 52,100 |
| 2024/02/09 | 1,843 | 1,885 | 1,840 | 1,845 | 52,100 |
| 2024/02/08 | 1,845 | 1,860 | 1,805 | 1,845 | 71,500 |
| 2024/02/07 | 1,870 | 1,897 | 1,848 | 1,864 | 80,400 |
| 2024/02/06 | 1,835 | 1,895 | 1,821 | 1,895 | 58,200 |
| 2024/02/05 | 1,828 | 1,855 | 1,777 | 1,845 | 100,800 |
| 2024/02/02 | 1,810 | 1,810 | 1,752 | 1,788 | 180,300 |
| 2024/02/01 | 1,855 | 1,861 | 1,831 | 1,831 | 36,400 |
| 2024/01/31 | 1,876 | 1,896 | 1,827 | 1,861 | 39,900 |
| 2024/01/30 | 1,837 | 1,860 | 1,826 | 1,853 | 49,400 |
| 2024/01/29 | 1,748 | 1,811 | 1,747 | 1,811 | 50,500 |
| 2024/01/26 | 1,746 | 1,752 | 1,727 | 1,727 | 121,000 |
| 2024/01/25 | 1,775 | 1,785 | 1,756 | 1,766 | 35,700 |
| 2024/01/24 | 1,796 | 1,806 | 1,780 | 1,788 | 33,400 |
| 2024/01/23 | 1,825 | 1,840 | 1,795 | 1,807 | 38,400 |
| 2024/01/22 | 1,804 | 1,829 | 1,787 | 1,821 | 68,000 |
| 2024/01/19 | 1,780 | 1,826 | 1,766 | 1,766 | 66,600 |
| 2024/01/18 | 1,747 | 1,765 | 1,730 | 1,757 | 38,400 |
| 2024/01/17 | 1,750 | 1,772 | 1,692 | 1,730 | 80,900 |
| 2024/01/16 | 1,800 | 1,800 | 1,750 | 1,750 | 72,900 |
| 2024/01/15 | 1,836 | 1,836 | 1,805 | 1,816 | 52,900 |
| 2024/01/12 | 1,880 | 1,910 | 1,846 | 1,851 | 51,400 |
| 2024/01/11 | 1,867 | 1,909 | 1,857 | 1,888 | 83,300 |
| 2024/01/10 | 1,875 | 1,891 | 1,841 | 1,854 | 86,700 |
| 2024/01/09 | 1,850 | 1,950 | 1,850 | 1,950 | 157,600 |
| 2024/01/05 | 1,823 | 1,879 | 1,784 | 1,877 | 103,400 |
| 2024/01/04 | 1,800 | 1,826 | 1,727 | 1,824 | 131,600 |
| 2023/12/29 | 1,827 | 1,900 | 1,718 | 1,804 | 379,300 |
| 2023/12/28 | 1,627 | 1,830 | 1,627 | 1,787 | 664,700 |
| 2023/12/27 | 1,473 | 1,521 | 1,472 | 1,521 | 60,700 |
| 2023/12/26 | 1,484 | 1,513 | 1,471 | 1,512 | 75,600 |
| 2023/12/25 | 1,380 | 1,479 | 1,380 | 1,479 | 63,000 |
| 2023/12/22 | 1,408 | 1,440 | 1,404 | 1,440 | 17,200 |
| 2023/12/21 | 1,410 | 1,419 | 1,386 | 1,408 | 28,500 |
| 2023/12/20 | 1,423 | 1,457 | 1,410 | 1,410 | 39,800 |
| 2023/12/19 | 1,365 | 1,403 | 1,362 | 1,403 | 38,300 |
| 2023/12/18 | 1,340 | 1,352 | 1,317 | 1,348 | 21,500 |
| 2023/12/15 | 1,409 | 1,429 | 1,342 | 1,350 | 46,200 |
| 2023/12/14 | 1,469 | 1,469 | 1,407 | 1,417 | 32,600 |
| 2023/12/13 | 1,455 | 1,482 | 1,443 | 1,469 | 35,800 |
| 2023/12/12 | 1,460 | 1,475 | 1,442 | 1,453 | 41,100 |
| 2023/12/11 | 1,417 | 1,461 | 1,411 | 1,461 | 35,500 |
| 2023/12/08 | 1,422 | 1,431 | 1,399 | 1,419 | 32,600 |
| 2023/12/07 | 1,399 | 1,432 | 1,390 | 1,421 | 29,500 |
| 2023/12/06 | 1,395 | 1,422 | 1,393 | 1,410 | 28,100 |
| 2023/12/05 | 1,417 | 1,440 | 1,394 | 1,394 | 32,700 |
| 2023/12/04 | 1,415 | 1,430 | 1,408 | 1,426 | 24,300 |
| 2023/12/01 | 1,438 | 1,438 | 1,402 | 1,411 | 29,700 |
| 2023/11/30 | 1,442 | 1,448 | 1,421 | 1,433 | 21,100 |
| 2023/11/29 | 1,461 | 1,465 | 1,420 | 1,435 | 25,600 |
| 2023/11/28 | 1,447 | 1,475 | 1,447 | 1,463 | 41,900 |
| 2023/11/27 | 1,430 | 1,450 | 1,428 | 1,444 | 25,700 |
| 2023/11/24 | 1,420 | 1,439 | 1,417 | 1,420 | 20,000 |
| 2023/11/22 | 1,404 | 1,435 | 1,400 | 1,425 | 18,700 |
| 2023/11/21 | 1,373 | 1,406 | 1,371 | 1,405 | 25,800 |
| 2023/11/20 | 1,383 | 1,385 | 1,351 | 1,360 | 29,100 |
| 2023/11/17 | 1,385 | 1,408 | 1,382 | 1,389 | 23,600 |
| 2023/11/16 | 1,429 | 1,432 | 1,383 | 1,384 | 36,500 |
| 2023/11/15 | 1,434 | 1,449 | 1,419 | 1,443 | 37,400 |
| 2023/11/14 | 1,443 | 1,443 | 1,420 | 1,430 | 35,000 |
| 2023/11/13 | 1,390 | 1,437 | 1,380 | 1,436 | 64,200 |
| 2023/11/10 | 1,390 | 1,400 | 1,362 | 1,376 | 30,500 |
| 2023/11/09 | 1,360 | 1,391 | 1,354 | 1,390 | 27,300 |
| 2023/11/08 | 1,395 | 1,406 | 1,342 | 1,360 | 35,300 |
| 2023/11/07 | 1,388 | 1,415 | 1,385 | 1,396 | 60,000 |
| 2023/11/06 | 1,381 | 1,410 | 1,372 | 1,388 | 82,900 |
| 2023/11/02 | 1,343 | 1,363 | 1,329 | 1,362 | 48,700 |
| 2023/11/01 | 1,319 | 1,335 | 1,291 | 1,335 | 77,700 |
| 2023/10/31 | 1,280 | 1,304 | 1,270 | 1,304 | 63,100 |
| 2023/10/30 | 1,249 | 1,270 | 1,236 | 1,263 | 72,300 |
| 2023/10/27 | 1,212 | 1,260 | 1,208 | 1,255 | 34,600 |
| 2023/10/26 | 1,202 | 1,214 | 1,185 | 1,193 | 39,900 |
| 2023/10/25 | 1,170 | 1,230 | 1,170 | 1,208 | 36,900 |
| 2023/10/24 | 1,184 | 1,191 | 1,145 | 1,178 | 39,800 |
| 2023/10/23 | 1,152 | 1,191 | 1,152 | 1,185 | 45,600 |
| 2023/10/20 | 1,155 | 1,159 | 1,143 | 1,152 | 25,400 |
| 2023/10/19 | 1,131 | 1,152 | 1,131 | 1,147 | 27,300 |
| 2023/10/18 | 1,121 | 1,155 | 1,112 | 1,153 | 39,100 |
| 2023/10/17 | 1,134 | 1,134 | 1,111 | 1,121 | 41,800 |
| 2023/10/16 | 1,140 | 1,140 | 1,094 | 1,112 | 68,700 |
| 2023/10/13 | 1,175 | 1,181 | 1,148 | 1,149 | 50,500 |
| 2023/10/12 | 1,168 | 1,176 | 1,155 | 1,175 | 142,000 |
| 2023/10/11 | 1,183 | 1,183 | 1,152 | 1,158 | 59,300 |
| 2023/10/10 | 1,192 | 1,205 | 1,154 | 1,176 | 102,800 |
| 2023/10/06 | 1,186 | 1,239 | 1,179 | 1,189 | 86,000 |
| 2023/10/05 | 1,125 | 1,182 | 1,125 | 1,176 | 132,300 |
| 2023/10/04 | 1,119 | 1,159 | 1,113 | 1,123 | 144,300 |
| 2023/10/03 | 1,131 | 1,156 | 1,114 | 1,123 | 290,900 |