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
1996/12/30 1,700 1,700 1,700 1,700 13,000
1996/12/19 1,780 1,780 1,780 1,780 3,000
1996/12/18 1,780 1,780 1,780 1,780 12,000
1996/12/11 1,880 1,880 1,880 1,880 1,000
1996/12/10 1,780 1,880 1,780 1,880 10,000
1996/12/05 1,920 1,920 1,920 1,920 1,000
1996/12/03 1,830 1,890 1,830 1,890 4,000
1996/12/02 1,860 1,890 1,860 1,890 6,000
1996/11/29 1,980 1,980 1,980 1,980 11,000
1996/11/26 2,010 2,010 2,010 2,010 2,000
1996/11/25 2,000 2,000 2,000 2,000 4,000
1996/11/22 1,990 2,000 1,990 2,000 2,000
1996/11/19 1,980 1,980 1,980 1,980 12,000
1996/11/18 2,060 2,060 2,060 2,060 1,000
1996/11/15 2,060 2,110 2,060 2,110 5,000
1996/11/12 2,080 2,100 2,080 2,100 8,000
1996/11/11 2,130 2,140 2,100 2,100 13,000
1996/10/31 2,090 2,130 2,090 2,130 3,000
1996/10/30 2,130 2,130 2,130 2,130 2,000
1996/10/29 2,120 2,120 2,120 2,120 3,000
1996/10/28 2,130 2,130 2,130 2,130 2,000
1996/10/25 2,130 2,130 2,130 2,130 3,000
1996/10/24 2,130 2,130 2,130 2,130 4,000
1996/10/23 2,130 2,130 2,130 2,130 4,000
1996/10/22 2,130 2,130 2,130 2,130 2,000
1996/10/15 2,130 2,130 2,130 2,130 2,000
1996/10/14 2,130 2,140 2,130 2,140 4,000
1996/10/09 2,140 2,140 2,130 2,130 4,000
1996/10/08 2,130 2,130 2,130 2,130 1,000
1996/10/04 2,160 2,160 2,160 2,160 1,000
1996/10/03 2,120 2,160 2,120 2,160 12,000
1996/10/02 2,160 2,160 2,160 2,160 3,000
1996/10/01 2,160 2,160 2,160 2,160 12,000
1996/09/30 2,160 2,180 2,160 2,180 15,000
1996/09/20 2,170 2,170 2,170 2,170 1,000
1996/09/19 2,180 2,180 2,170 2,170 3,000
1996/09/18 2,100 2,100 2,100 2,100 2,000
1996/09/13 2,080 2,080 2,080 2,080 5,000
1996/09/09 2,080 2,100 2,080 2,080 7,000
1996/09/06 2,080 2,080 2,080 2,080 9,000
1996/09/03 2,080 2,080 2,080 2,080 2,000
1996/09/02 2,080 2,080 2,070 2,070 9,000
1996/08/30 2,150 2,170 2,080 2,170 30,000
1996/08/29 2,190 2,200 2,180 2,200 7,000
1996/08/28 2,190 2,200 2,160 2,200 16,000
1996/08/27 2,200 2,200 2,180 2,180 9,000
1996/08/26 2,200 2,200 2,200 2,200 1,000
1996/08/23 2,200 2,200 2,200 2,200 1,000
1996/08/22 2,180 2,180 2,180 2,180 2,000
1996/08/21 2,200 2,200 2,200 2,200 1,000
1996/08/20 2,200 2,200 2,180 2,180 3,000
1996/08/19 2,180 2,180 2,180 2,180 2,000
1996/08/16 2,200 2,200 2,200 2,200 1,000
1996/08/15 2,200 2,200 2,200 2,200 1,000
1996/08/14 2,180 2,180 2,160 2,160 4,000
1996/08/13 2,200 2,200 2,200 2,200 1,000
1996/08/12 2,160 2,160 2,140 2,140 4,000
1996/08/09 2,160 2,160 2,160 2,160 1,000
1996/08/08 2,200 2,200 2,200 2,200 1,000
1996/08/07 2,200 2,200 2,200 2,200 1,000
1996/08/06 2,200 2,200 2,190 2,190 2,000
1996/07/31 2,200 2,200 2,200 2,200 1,000
1996/07/16 2,150 2,150 2,150 2,150 1,000
1996/07/15 2,200 2,200 2,150 2,150 6,000
1996/07/09 2,150 2,170 2,150 2,150 42,000
1996/07/05 2,150 2,150 2,150 2,150 7,000
1996/07/04 2,100 2,150 2,100 2,150 7,000
1996/07/03 2,080 2,080 2,080 2,080 1,000
1996/07/02 2,120 2,120 2,120 2,120 1,000
1996/06/28 2,200 2,200 2,200 2,200 15,000
1996/06/27 2,200 2,200 2,200 2,200 2,000
1996/06/26 2,200 2,200 2,200 2,200 10,000
1996/06/25 2,250 2,250 2,250 2,250 3,000
1996/06/21 2,260 2,260 2,250 2,250 2,000
1996/06/20 2,250 2,290 2,250 2,290 2,000
1996/06/19 2,290 2,290 2,270 2,290 27,000
1996/06/18 2,320 2,330 2,280 2,320 13,000
1996/06/17 2,330 2,330 2,330 2,330 8,000
1996/06/13 2,330 2,330 2,320 2,320 8,000
1996/06/12 2,290 2,290 2,280 2,280 2,000
1996/06/11 2,300 2,300 2,290 2,290 6,000
1996/06/10 2,250 2,250 2,220 2,220 3,000
1996/06/07 2,170 2,230 2,170 2,200 14,000
1996/06/06 2,200 2,200 2,170 2,170 2,000
1996/06/05 2,250 2,250 2,200 2,200 4,000
1996/06/04 2,320 2,320 2,250 2,250 5,000
1996/06/03 2,380 2,380 2,320 2,320 6,000
1996/05/31 2,380 2,380 2,350 2,380 29,000
1996/05/22 2,400 2,400 2,380 2,380 5,000
1996/05/16 2,450 2,470 2,450 2,470 24,000
1996/05/15 2,440 2,440 2,440 2,440 4,000
1996/05/13 2,450 2,450 2,450 2,450 39,000
1996/05/09 2,460 2,460 2,460 2,460 3,000
1996/05/08 2,490 2,490 2,490 2,490 3,000
1996/05/07 2,500 2,500 2,490 2,500 7,000
1996/05/02 2,480 2,480 2,450 2,450 4,000
1996/05/01 2,430 2,430 2,420 2,420 5,000
1996/04/30 2,440 2,440 2,420 2,430 68,000
1996/04/26 2,400 2,400 2,400 2,400 6,000
1996/04/25 2,400 2,400 2,400 2,400 5,000
1996/04/23 2,370 2,400 2,370 2,400 4,000
1996/04/19 2,300 2,300 2,300 2,300 4,000
1996/04/17 2,300 2,310 2,290 2,290 6,000
1996/04/16 2,290 2,310 2,260 2,280 20,000
1996/04/15 2,250 2,270 2,200 2,260 33,000
1996/04/12 2,120 2,200 2,120 2,200 62,000
1996/04/11 2,460 2,520 2,460 2,520 16,000
1996/04/10 2,420 2,460 2,410 2,430 24,000
1996/04/09 2,420 2,420 2,400 2,400 11,000
1996/04/08 2,400 2,400 2,400 2,400 13,000
1996/04/05 2,410 2,410 2,400 2,400 11,000
1996/04/04 2,340 2,420 2,340 2,420 8,000
1996/04/03 2,420 2,440 2,410 2,420 14,000
1996/04/02 2,420 2,420 2,400 2,410 20,000
1996/04/01 2,440 2,440 2,400 2,410 16,000
1996/03/29 2,400 2,400 2,390 2,400 8,000
1996/03/28 2,380 2,380 2,360 2,370 9,000
1996/03/27 2,360 2,380 2,340 2,380 10,000
1996/03/26 2,300 2,300 2,300 2,300 8,000
1996/03/25 2,260 2,300 2,260 2,300 4,000
1996/03/22 2,320 2,320 2,290 2,320 17,000
1996/03/21 2,060 2,300 2,060 2,300 73,000
1996/03/19 2,020 2,020 2,000 2,010 14,000
1996/03/18 2,020 2,020 2,020 2,020 5,000
1996/03/15 2,040 2,040 2,040 2,040 1,000
1996/03/14 2,040 2,040 2,040 2,040 1,000
1996/03/12 2,050 2,050 2,050 2,050 8,000
1996/03/11 2,050 2,060 2,050 2,060 7,000
1996/03/08 2,050 2,070 2,050 2,070 15,000
1996/03/07 2,050 2,050 2,050 2,050 1,000
1996/03/06 2,110 2,110 2,110 2,110 8,000
1996/03/05 2,160 2,160 2,160 2,160 2,000
1996/03/04 2,190 2,190 2,180 2,190 4,000
1996/03/01 2,220 2,220 2,200 2,200 8,000
1996/02/29 2,200 2,220 2,200 2,220 13,000
1996/02/28 2,200 2,200 2,200 2,200 2,000
1996/02/27 2,220 2,220 2,200 2,200 3,000
1996/02/23 2,240 2,260 2,240 2,240 4,000
1996/02/22 2,290 2,290 2,260 2,260 6,000
1996/02/20 2,300 2,300 2,280 2,280 17,000
1996/02/19 2,310 2,310 2,310 2,310 1,000
1996/02/15 2,340 2,340 2,320 2,320 4,000
1996/02/14 2,340 2,360 2,340 2,340 12,000
1996/02/13 2,390 2,390 2,360 2,360 16,000
1996/02/09 2,290 2,410 2,290 2,400 41,000
1996/02/08 2,270 2,280 2,240 2,280 28,000
1996/02/07 2,200 2,280 2,190 2,280 27,000
1996/02/06 2,120 2,180 2,120 2,180 44,000
1996/02/05 2,070 2,130 2,070 2,130 35,000
1996/02/02 2,050 2,080 2,050 2,080 15,000
1996/02/01 2,040 2,100 2,040 2,080 27,000
1996/01/31 1,930 2,020 1,900 2,020 14,000
1996/01/30 1,930 1,930 1,930 1,930 3,000
1996/01/29 1,930 1,930 1,930 1,930 3,000
1996/01/26 1,950 1,950 1,930 1,930 19,000
1996/01/25 1,940 1,960 1,940 1,960 13,000
1996/01/24 1,940 1,940 1,900 1,940 9,000
1996/01/23 1,950 1,950 1,920 1,950 17,000
1996/01/22 1,950 1,950 1,930 1,950 50,000
1996/01/17 2,040 2,050 2,020 2,050 10,000
1996/01/16 2,050 2,050 2,040 2,040 3,000
1996/01/12 2,050 2,050 2,050 2,050 4,000
1996/01/11 2,060 2,060 2,060 2,060 2,000
1996/01/10 1,980 2,060 1,980 2,060 22,000
1996/01/09 1,980 1,980 1,980 1,980 13,000
1996/01/08 2,000 2,000 1,980 1,980 6,000
1996/01/05 2,000 2,040 2,000 2,000 6,000
1996/01/04 2,000 2,000 2,000 2,000 3,000

このページの先頭へ