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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,013 | 1,018 | 998 | 1,001 | 29,000 |
| 2025/06/12 | 1,005 | 1,021 | 999 | 1,020 | 28,500 |
| 2025/06/11 | 997 | 1,009 | 997 | 1,005 | 12,700 |
| 2025/06/10 | 986 | 1,006 | 985 | 997 | 37,200 |
| 2025/06/09 | 968 | 986 | 964 | 986 | 26,700 |
| 2025/06/06 | 962 | 971 | 961 | 971 | 17,800 |
| 2025/06/05 | 958 | 972 | 958 | 962 | 23,100 |
| 2025/06/04 | 947 | 962 | 945 | 952 | 21,000 |
| 2025/06/03 | 962 | 969 | 946 | 946 | 39,800 |
| 2025/06/02 | 970 | 975 | 961 | 961 | 22,100 |
| 2025/05/30 | 962 | 973 | 960 | 970 | 21,200 |
| 2025/05/29 | 968 | 969 | 959 | 964 | 43,700 |
| 2025/05/28 | 972 | 973 | 960 | 960 | 37,800 |
| 2025/05/27 | 961 | 970 | 960 | 963 | 20,800 |
| 2025/05/26 | 959 | 965 | 959 | 962 | 25,100 |
| 2025/05/23 | 971 | 976 | 961 | 962 | 32,000 |
| 2025/05/22 | 974 | 974 | 958 | 960 | 60,200 |
| 2025/05/21 | 980 | 992 | 976 | 981 | 36,900 |
| 2025/05/20 | 1,003 | 1,003 | 974 | 974 | 80,100 |
| 2025/05/19 | 1,002 | 1,011 | 994 | 1,006 | 39,000 |
| 2025/05/16 | 1,001 | 1,013 | 998 | 1,002 | 27,900 |
| 2025/05/15 | 1,009 | 1,015 | 1,002 | 1,002 | 26,900 |
| 2025/05/14 | 1,053 | 1,053 | 1,008 | 1,009 | 43,100 |
| 2025/05/13 | 1,068 | 1,110 | 1,051 | 1,053 | 152,400 |
| 2025/05/12 | 1,030 | 1,086 | 1,030 | 1,068 | 89,700 |
| 2025/05/09 | 1,001 | 1,017 | 998 | 1,012 | 27,800 |
| 2025/05/08 | 1,013 | 1,013 | 989 | 1,000 | 108,400 |
| 2025/05/07 | 1,035 | 1,044 | 1,002 | 1,013 | 95,700 |
| 2025/05/02 | 1,061 | 1,071 | 1,032 | 1,040 | 68,300 |
| 2025/05/01 | 1,070 | 1,076 | 1,044 | 1,061 | 42,900 |
| 2025/04/30 | 1,119 | 1,119 | 1,054 | 1,082 | 66,100 |
| 2025/04/28 | 1,120 | 1,160 | 1,115 | 1,119 | 434,400 |
| 2025/04/25 | 1,076 | 1,110 | 1,076 | 1,090 | 45,900 |
| 2025/04/24 | 1,091 | 1,092 | 1,058 | 1,078 | 48,800 |
| 2025/04/23 | 1,099 | 1,115 | 1,081 | 1,093 | 47,700 |
| 2025/04/22 | 1,110 | 1,128 | 1,076 | 1,091 | 64,100 |
| 2025/04/21 | 1,099 | 1,124 | 1,087 | 1,087 | 33,500 |
| 2025/04/18 | 1,061 | 1,105 | 1,048 | 1,105 | 50,700 |
| 2025/04/17 | 1,018 | 1,064 | 1,011 | 1,061 | 55,400 |
| 2025/04/16 | 1,044 | 1,061 | 1,008 | 1,016 | 47,500 |
| 2025/04/15 | 1,100 | 1,107 | 1,037 | 1,053 | 71,700 |
| 2025/04/14 | 1,050 | 1,100 | 1,050 | 1,097 | 47,800 |
| 2025/04/11 | 1,089 | 1,089 | 1,037 | 1,050 | 51,500 |
| 2025/04/10 | 1,058 | 1,090 | 1,058 | 1,074 | 38,100 |
| 2025/04/09 | 1,000 | 1,050 | 995 | 1,031 | 42,500 |
| 2025/04/08 | 1,009 | 1,057 | 1,001 | 1,030 | 39,100 |
| 2025/04/07 | 955 | 1,004 | 941 | 957 | 61,600 |
| 2025/04/04 | 1,094 | 1,098 | 1,034 | 1,051 | 66,800 |
| 2025/04/03 | 1,110 | 1,126 | 1,104 | 1,120 | 29,000 |
| 2025/04/02 | 1,150 | 1,153 | 1,135 | 1,138 | 27,700 |
| 2025/04/01 | 1,129 | 1,164 | 1,129 | 1,149 | 28,500 |
| 2025/03/31 | 1,172 | 1,172 | 1,129 | 1,129 | 31,900 |
| 2025/03/28 | 1,166 | 1,185 | 1,166 | 1,173 | 34,200 |
| 2025/03/27 | 1,165 | 1,182 | 1,157 | 1,182 | 34,100 |
| 2025/03/26 | 1,150 | 1,182 | 1,142 | 1,181 | 36,800 |
| 2025/03/25 | 1,133 | 1,159 | 1,133 | 1,150 | 18,500 |
| 2025/03/24 | 1,137 | 1,145 | 1,128 | 1,142 | 21,500 |
| 2025/03/21 | 1,167 | 1,167 | 1,136 | 1,136 | 18,000 |
| 2025/03/19 | 1,171 | 1,179 | 1,165 | 1,167 | 18,300 |
| 2025/03/18 | 1,188 | 1,198 | 1,175 | 1,175 | 29,400 |
| 2025/03/17 | 1,152 | 1,190 | 1,152 | 1,188 | 30,900 |
| 2025/03/14 | 1,173 | 1,177 | 1,146 | 1,157 | 34,200 |
| 2025/03/13 | 1,169 | 1,188 | 1,165 | 1,177 | 26,200 |
| 2025/03/12 | 1,165 | 1,180 | 1,160 | 1,169 | 30,200 |
| 2025/03/11 | 1,164 | 1,173 | 1,148 | 1,165 | 27,700 |
| 2025/03/10 | 1,211 | 1,220 | 1,143 | 1,185 | 56,000 |
| 2025/03/07 | 1,185 | 1,228 | 1,162 | 1,217 | 47,500 |
| 2025/03/06 | 1,196 | 1,199 | 1,181 | 1,185 | 23,400 |
| 2025/03/05 | 1,182 | 1,197 | 1,164 | 1,179 | 28,200 |
| 2025/03/04 | 1,179 | 1,196 | 1,177 | 1,182 | 33,500 |
| 2025/03/03 | 1,148 | 1,180 | 1,148 | 1,174 | 41,500 |
| 2025/02/28 | 1,145 | 1,160 | 1,139 | 1,139 | 33,900 |
| 2025/02/27 | 1,137 | 1,146 | 1,117 | 1,135 | 36,100 |
| 2025/02/26 | 1,111 | 1,154 | 1,108 | 1,140 | 56,400 |
| 2025/02/25 | 1,120 | 1,173 | 1,101 | 1,101 | 64,600 |
| 2025/02/21 | 1,150 | 1,151 | 1,111 | 1,118 | 71,800 |
| 2025/02/20 | 1,216 | 1,234 | 1,161 | 1,162 | 63,800 |
| 2025/02/19 | 1,291 | 1,291 | 1,237 | 1,237 | 238,400 |
| 2025/02/18 | 1,321 | 1,323 | 1,305 | 1,309 | 139,300 |
| 2025/02/17 | 1,345 | 1,360 | 1,328 | 1,337 | 35,800 |
| 2025/02/14 | 1,333 | 1,349 | 1,328 | 1,347 | 46,400 |
| 2025/02/13 | 1,333 | 1,333 | 1,315 | 1,328 | 44,500 |
| 2025/02/12 | 1,300 | 1,319 | 1,300 | 1,312 | 62,100 |
| 2025/02/10 | 1,318 | 1,320 | 1,308 | 1,308 | 23,900 |
| 2025/02/07 | 1,326 | 1,334 | 1,318 | 1,318 | 21,100 |
| 2025/02/06 | 1,313 | 1,335 | 1,313 | 1,326 | 33,700 |
| 2025/02/05 | 1,329 | 1,329 | 1,313 | 1,313 | 19,200 |
| 2025/02/04 | 1,308 | 1,333 | 1,308 | 1,317 | 23,900 |
| 2025/02/03 | 1,337 | 1,344 | 1,303 | 1,303 | 37,200 |
| 2025/01/31 | 1,378 | 1,378 | 1,337 | 1,337 | 45,600 |
| 2025/01/30 | 1,361 | 1,414 | 1,361 | 1,382 | 52,400 |
| 2025/01/29 | 1,361 | 1,365 | 1,321 | 1,360 | 51,200 |
| 2025/01/28 | 1,370 | 1,384 | 1,355 | 1,361 | 147,200 |
| 2025/01/27 | 1,357 | 1,390 | 1,351 | 1,370 | 38,600 |
| 2025/01/24 | 1,293 | 1,350 | 1,278 | 1,336 | 41,100 |
| 2025/01/23 | 1,302 | 1,308 | 1,275 | 1,292 | 35,300 |
| 2025/01/22 | 1,365 | 1,365 | 1,296 | 1,302 | 40,600 |
| 2025/01/21 | 1,400 | 1,400 | 1,327 | 1,349 | 54,100 |
| 2025/01/20 | 1,365 | 1,400 | 1,355 | 1,381 | 56,600 |
| 2025/01/17 | 1,369 | 1,369 | 1,323 | 1,364 | 37,000 |
| 2025/01/16 | 1,353 | 1,370 | 1,320 | 1,365 | 33,300 |
| 2025/01/15 | 1,290 | 1,356 | 1,290 | 1,353 | 58,800 |
| 2025/01/14 | 1,299 | 1,299 | 1,261 | 1,285 | 50,300 |
| 2025/01/10 | 1,283 | 1,309 | 1,280 | 1,304 | 35,700 |
| 2025/01/09 | 1,264 | 1,333 | 1,262 | 1,295 | 65,000 |
| 2025/01/08 | 1,267 | 1,270 | 1,238 | 1,264 | 46,100 |
| 2025/01/07 | 1,250 | 1,279 | 1,241 | 1,274 | 52,000 |
| 2025/01/06 | 1,300 | 1,300 | 1,224 | 1,224 | 55,800 |
| 2024/12/30 | 1,248 | 1,278 | 1,225 | 1,278 | 68,000 |
| 2024/12/27 | 1,209 | 1,230 | 1,175 | 1,230 | 47,300 |
| 2024/12/26 | 1,205 | 1,223 | 1,176 | 1,201 | 66,100 |
| 2024/12/25 | 1,099 | 1,228 | 1,087 | 1,225 | 185,200 |
| 2024/12/24 | 1,177 | 1,177 | 1,146 | 1,157 | 51,100 |
| 2024/12/23 | 1,180 | 1,182 | 1,160 | 1,170 | 28,400 |
| 2024/12/20 | 1,185 | 1,192 | 1,151 | 1,155 | 44,900 |
| 2024/12/19 | 1,183 | 1,192 | 1,175 | 1,184 | 19,700 |
| 2024/12/18 | 1,204 | 1,210 | 1,196 | 1,200 | 16,000 |
| 2024/12/17 | 1,215 | 1,220 | 1,201 | 1,209 | 13,000 |
| 2024/12/16 | 1,221 | 1,226 | 1,214 | 1,214 | 12,800 |
| 2024/12/13 | 1,243 | 1,252 | 1,194 | 1,217 | 43,700 |
| 2024/12/12 | 1,255 | 1,263 | 1,247 | 1,259 | 19,400 |
| 2024/12/11 | 1,259 | 1,267 | 1,245 | 1,253 | 16,900 |
| 2024/12/10 | 1,270 | 1,270 | 1,247 | 1,257 | 11,400 |
| 2024/12/09 | 1,236 | 1,262 | 1,236 | 1,258 | 15,600 |
| 2024/12/06 | 1,224 | 1,248 | 1,223 | 1,236 | 12,800 |
| 2024/12/05 | 1,216 | 1,235 | 1,214 | 1,227 | 13,500 |
| 2024/12/04 | 1,245 | 1,252 | 1,204 | 1,207 | 31,100 |
| 2024/12/03 | 1,253 | 1,253 | 1,232 | 1,239 | 22,400 |
| 2024/12/02 | 1,257 | 1,259 | 1,243 | 1,252 | 21,600 |
| 2024/11/29 | 1,305 | 1,305 | 1,256 | 1,256 | 25,000 |
| 2024/11/28 | 1,323 | 1,323 | 1,268 | 1,283 | 35,200 |
| 2024/11/27 | 1,375 | 1,381 | 1,320 | 1,323 | 35,700 |
| 2024/11/26 | 1,347 | 1,374 | 1,319 | 1,370 | 36,600 |
| 2024/11/25 | 1,305 | 1,319 | 1,295 | 1,317 | 15,100 |
| 2024/11/22 | 1,273 | 1,289 | 1,264 | 1,289 | 8,300 |
| 2024/11/21 | 1,251 | 1,280 | 1,251 | 1,263 | 10,500 |
| 2024/11/20 | 1,245 | 1,264 | 1,233 | 1,236 | 8,800 |
| 2024/11/19 | 1,241 | 1,261 | 1,241 | 1,245 | 8,900 |
| 2024/11/18 | 1,252 | 1,277 | 1,240 | 1,241 | 11,700 |
| 2024/11/15 | 1,288 | 1,291 | 1,252 | 1,252 | 13,900 |
| 2024/11/14 | 1,295 | 1,302 | 1,271 | 1,271 | 14,200 |
| 2024/11/13 | 1,304 | 1,326 | 1,287 | 1,291 | 14,100 |
| 2024/11/12 | 1,279 | 1,314 | 1,274 | 1,304 | 33,400 |
| 2024/11/11 | 1,270 | 1,294 | 1,251 | 1,251 | 15,200 |
| 2024/11/08 | 1,256 | 1,281 | 1,250 | 1,253 | 18,700 |
| 2024/11/07 | 1,311 | 1,323 | 1,255 | 1,256 | 30,200 |
| 2024/11/06 | 1,296 | 1,320 | 1,292 | 1,316 | 12,900 |
| 2024/11/05 | 1,311 | 1,334 | 1,293 | 1,296 | 14,800 |
| 2024/11/01 | 1,360 | 1,360 | 1,308 | 1,308 | 17,200 |
| 2024/10/31 | 1,340 | 1,369 | 1,337 | 1,369 | 18,300 |
| 2024/10/30 | 1,363 | 1,395 | 1,324 | 1,336 | 189,300 |
| 2024/10/29 | 1,363 | 1,363 | 1,335 | 1,356 | 18,100 |
| 2024/10/28 | 1,322 | 1,359 | 1,316 | 1,353 | 21,700 |
| 2024/10/25 | 1,315 | 1,353 | 1,308 | 1,322 | 25,700 |
| 2024/10/24 | 1,340 | 1,354 | 1,312 | 1,315 | 33,000 |
| 2024/10/23 | 1,390 | 1,428 | 1,346 | 1,346 | 50,900 |
| 2024/10/22 | 1,389 | 1,418 | 1,362 | 1,376 | 48,700 |
| 2024/10/21 | 1,330 | 1,396 | 1,315 | 1,370 | 54,900 |
| 2024/10/18 | 1,323 | 1,330 | 1,301 | 1,311 | 17,500 |
| 2024/10/17 | 1,321 | 1,347 | 1,291 | 1,301 | 27,100 |
| 2024/10/16 | 1,279 | 1,339 | 1,279 | 1,316 | 30,000 |
| 2024/10/15 | 1,289 | 1,307 | 1,272 | 1,294 | 29,500 |
| 2024/10/11 | 1,285 | 1,288 | 1,268 | 1,284 | 21,700 |
| 2024/10/10 | 1,292 | 1,330 | 1,264 | 1,269 | 50,900 |
| 2024/10/09 | 1,258 | 1,350 | 1,257 | 1,284 | 114,700 |
| 2024/10/08 | 1,304 | 1,305 | 1,211 | 1,228 | 95,100 |
| 2024/10/07 | 1,230 | 1,348 | 1,230 | 1,344 | 61,300 |
| 2024/10/04 | 1,180 | 1,260 | 1,171 | 1,219 | 107,900 |
| 2024/10/03 | 1,292 | 1,315 | 1,273 | 1,302 | 29,300 |
| 2024/10/02 | 1,269 | 1,277 | 1,252 | 1,265 | 20,700 |
| 2024/10/01 | 1,263 | 1,280 | 1,234 | 1,270 | 20,500 |
| 2024/09/30 | 1,306 | 1,319 | 1,244 | 1,248 | 46,300 |
| 2024/09/27 | 1,362 | 1,362 | 1,325 | 1,336 | 28,500 |
| 2024/09/26 | 1,305 | 1,362 | 1,293 | 1,362 | 46,300 |
| 2024/09/25 | 1,290 | 1,309 | 1,279 | 1,288 | 23,800 |
| 2024/09/24 | 1,292 | 1,305 | 1,278 | 1,290 | 24,800 |
| 2024/09/20 | 1,297 | 1,308 | 1,272 | 1,292 | 31,800 |
| 2024/09/19 | 1,250 | 1,279 | 1,242 | 1,279 | 32,400 |
| 2024/09/18 | 1,247 | 1,248 | 1,212 | 1,235 | 21,100 |
| 2024/09/17 | 1,244 | 1,253 | 1,203 | 1,230 | 37,300 |
| 2024/09/13 | 1,245 | 1,245 | 1,221 | 1,232 | 22,800 |
| 2024/09/12 | 1,192 | 1,233 | 1,192 | 1,226 | 25,500 |
| 2024/09/11 | 1,197 | 1,218 | 1,168 | 1,173 | 28,900 |
| 2024/09/10 | 1,172 | 1,196 | 1,171 | 1,187 | 13,300 |
| 2024/09/09 | 1,148 | 1,184 | 1,148 | 1,172 | 18,700 |
| 2024/09/06 | 1,168 | 1,177 | 1,156 | 1,171 | 13,200 |
| 2024/09/05 | 1,181 | 1,204 | 1,155 | 1,171 | 15,800 |
| 2024/09/04 | 1,188 | 1,202 | 1,175 | 1,181 | 18,200 |
| 2024/09/03 | 1,212 | 1,228 | 1,209 | 1,218 | 12,000 |
| 2024/09/02 | 1,234 | 1,235 | 1,195 | 1,207 | 17,100 |
| 2024/08/30 | 1,247 | 1,248 | 1,213 | 1,234 | 16,900 |
| 2024/08/29 | 1,196 | 1,245 | 1,188 | 1,240 | 24,400 |
| 2024/08/28 | 1,225 | 1,253 | 1,200 | 1,202 | 33,800 |
| 2024/08/27 | 1,192 | 1,248 | 1,192 | 1,231 | 37,500 |
| 2024/08/26 | 1,190 | 1,229 | 1,179 | 1,209 | 28,000 |
| 2024/08/23 | 1,174 | 1,199 | 1,167 | 1,191 | 23,100 |
| 2024/08/22 | 1,155 | 1,210 | 1,155 | 1,157 | 18,400 |
| 2024/08/21 | 1,159 | 1,168 | 1,141 | 1,150 | 18,600 |
| 2024/08/20 | 1,172 | 1,179 | 1,131 | 1,131 | 23,600 |
| 2024/08/19 | 1,204 | 1,227 | 1,126 | 1,166 | 66,700 |