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
1998/12/30 1,061 1,065 1,051 1,051 6,000
1998/12/29 1,061 1,061 1,060 1,060 6,000
1998/12/28 1,060 1,060 1,060 1,060 3,000
1998/12/24 1,090 1,090 1,090 1,090 3,000
1998/12/22 1,120 1,120 1,120 1,120 1,000
1998/12/21 1,120 1,120 1,120 1,120 6,000
1998/12/18 1,100 1,100 1,100 1,100 2,000
1998/12/17 1,100 1,100 1,050 1,050 4,000
1998/12/16 1,100 1,101 1,100 1,100 3,000
1998/12/15 1,080 1,080 1,080 1,080 3,000
1998/12/14 1,100 1,110 1,100 1,100 4,000
1998/12/11 1,100 1,100 1,100 1,100 1,000
1998/12/10 1,080 1,120 1,080 1,100 16,000
1998/12/09 1,100 1,110 1,100 1,110 5,000
1998/12/08 1,100 1,121 1,080 1,120 15,000
1998/12/07 1,050 1,090 1,050 1,090 7,000
1998/12/04 1,050 1,050 1,050 1,050 1,000
1998/12/03 1,080 1,080 1,080 1,080 2,000
1998/12/02 1,120 1,120 1,100 1,100 10,000
1998/12/01 1,100 1,100 1,071 1,100 8,000
1998/11/30 1,055 1,070 1,052 1,070 4,000
1998/11/27 1,050 1,050 1,050 1,050 1,000
1998/11/26 1,051 1,051 1,050 1,050 2,000
1998/11/25 1,050 1,050 1,050 1,050 1,000
1998/11/20 1,060 1,070 1,060 1,070 3,000
1998/11/19 1,080 1,080 1,080 1,080 1,000
1998/11/17 1,080 1,080 1,080 1,080 13,000
1998/11/16 1,080 1,080 1,080 1,080 3,000
1998/11/13 1,080 1,080 1,050 1,055 14,000
1998/11/12 1,090 1,090 1,080 1,080 9,000
1998/11/11 1,095 1,095 1,095 1,095 1,000
1998/11/10 1,091 1,145 1,090 1,090 13,000
1998/11/06 1,090 1,090 1,062 1,062 2,000
1998/11/05 1,120 1,120 1,120 1,120 1,000
1998/11/04 1,171 1,180 1,110 1,110 10,000
1998/11/02 1,050 1,170 1,050 1,170 17,000
1998/10/30 1,040 1,040 1,030 1,040 4,000
1998/10/29 1,040 1,040 1,030 1,030 9,000
1998/10/28 1,039 1,060 1,039 1,041 7,000
1998/10/27 960 1,040 960 1,040 15,000
1998/10/26 1,000 1,000 1,000 1,000 1,000
1998/10/23 970 1,030 970 1,000 61,000
1998/10/21 970 985 970 985 37,000
1998/10/20 930 990 930 990 11,000
1998/10/19 884 949 884 949 10,000
1998/10/16 837 837 837 837 15,000
1998/10/15 900 900 900 900 5,000
1998/10/14 905 905 900 900 19,000
1998/10/13 905 905 905 905 1,000
1998/10/12 901 905 901 905 4,000
1998/10/09 860 900 860 900 7,000
1998/10/08 840 859 840 859 12,000
1998/10/07 830 840 830 840 12,000
1998/10/06 790 800 789 800 7,000
1998/10/02 890 890 880 880 3,000
1998/10/01 770 840 770 810 80,000
1998/09/30 769 769 760 760 8,000
1998/09/29 771 771 770 770 3,000
1998/09/28 781 781 780 780 6,000
1998/09/25 781 781 780 780 5,000
1998/09/22 781 781 781 781 1,000
1998/09/17 800 800 800 800 1,000
1998/09/14 770 770 770 770 1,000
1998/09/09 810 810 810 810 5,000
1998/09/08 820 820 810 810 16,000
1998/09/07 820 820 820 820 3,000
1998/09/04 830 830 830 830 2,000
1998/09/03 840 840 840 840 1,000
1998/09/02 860 860 860 860 1,000
1998/09/01 820 820 820 820 2,000
1998/08/31 823 823 823 823 1,000
1998/08/28 822 822 822 822 1,000
1998/08/19 955 955 930 950 4,000
1998/08/18 950 950 950 950 5,000
1998/08/17 950 950 940 940 3,000
1998/08/14 940 940 940 940 3,000
1998/08/13 940 940 940 940 2,000
1998/08/12 950 950 940 940 2,000
1998/08/10 939 939 939 939 3,000
1998/08/07 940 941 940 940 3,000
1998/08/06 940 940 940 940 1,000
1998/08/04 990 990 990 990 1,000
1998/08/03 980 1,000 980 1,000 2,000
1998/07/31 950 955 950 950 5,000
1998/07/30 945 945 945 945 11,000
1998/07/29 955 955 955 955 4,000
1998/07/24 975 975 975 975 1,000
1998/07/23 965 965 965 965 1,000
1998/07/22 965 965 965 965 2,000
1998/07/21 979 979 965 965 5,000
1998/07/17 979 979 979 979 2,000
1998/07/15 965 965 965 965 6,000
1998/07/14 966 966 966 966 2,000
1998/07/06 960 970 960 970 2,000
1998/07/02 1,000 1,000 990 990 3,000
1998/07/01 950 950 950 950 2,000
1998/06/30 950 952 950 950 6,000
1998/06/26 950 950 950 950 1,000
1998/06/22 996 996 996 996 1,000
1998/06/19 924 926 924 926 2,000
1998/06/12 950 950 920 920 16,000
1998/06/10 950 950 950 950 13,000
1998/06/03 1,010 1,010 1,010 1,010 1,000
1998/06/02 1,010 1,010 1,010 1,010 1,000
1998/05/29 996 1,000 996 1,000 10,000
1998/05/22 994 994 994 994 1,000
1998/05/21 978 978 978 978 2,000
1998/05/19 978 978 978 978 1,000
1998/05/15 978 978 978 978 1,000
1998/05/13 970 979 970 979 3,000
1998/05/08 987 990 987 990 5,000
1998/05/07 990 990 990 990 3,000
1998/05/06 970 970 970 970 2,000
1998/05/01 979 979 979 979 2,000
1998/04/30 988 989 988 989 2,000
1998/04/28 970 989 970 989 10,000
1998/04/27 970 970 970 970 1,000
1998/04/24 957 957 957 957 1,000
1998/04/21 930 930 930 930 11,000
1998/04/20 930 930 920 930 3,000
1998/04/16 980 980 975 975 15,000
1998/04/15 980 980 975 976 15,000
1998/04/14 960 960 960 960 6,000
1998/04/10 943 945 942 942 4,000
1998/04/09 943 943 939 939 3,000
1998/04/08 950 950 950 950 14,000
1998/04/06 950 950 950 950 4,000
1998/04/02 970 970 945 945 3,000
1998/04/01 981 981 970 970 4,000
1998/03/31 981 999 981 999 2,000
1998/03/30 975 980 975 980 4,000
1998/03/27 941 945 941 945 8,000
1998/03/26 940 960 930 930 38,000
1998/03/25 929 929 920 920 5,000
1998/03/24 920 920 920 920 10,000
1998/03/23 930 934 930 930 7,000
1998/03/19 935 935 934 934 4,000
1998/03/18 940 940 926 935 10,000
1998/03/17 940 940 940 940 3,000
1998/03/16 940 940 940 940 4,000
1998/03/12 940 940 940 940 1,000
1998/03/11 945 945 945 945 4,000
1998/03/09 950 950 950 950 8,000
1998/03/06 950 950 950 950 4,000
1998/03/05 980 980 942 942 4,000
1998/03/04 1,000 1,000 999 999 3,000
1998/03/03 999 999 999 999 2,000
1998/03/02 1,000 1,000 990 999 12,000
1998/02/27 980 980 980 980 1,000
1998/02/26 989 990 989 989 3,000
1998/02/25 998 998 990 990 16,000
1998/02/23 1,000 1,000 1,000 1,000 1,000
1998/02/18 1,000 1,000 1,000 1,000 1,000
1998/02/17 1,000 1,000 1,000 1,000 1,000
1998/02/16 1,010 1,010 1,000 1,010 9,000
1998/02/13 1,020 1,030 1,020 1,030 6,000
1998/02/12 1,030 1,030 1,010 1,020 8,000
1998/02/10 1,030 1,030 1,020 1,020 2,000
1998/02/09 1,010 1,010 1,010 1,010 1,000
1998/02/04 1,010 1,010 1,010 1,010 2,000
1998/02/03 1,010 1,010 1,010 1,010 1,000
1998/01/30 1,010 1,010 1,000 1,000 4,000
1998/01/29 1,020 1,020 1,000 1,000 11,000
1998/01/28 1,020 1,020 999 1,000 12,000
1998/01/27 1,020 1,020 1,000 1,000 2,000
1998/01/26 1,000 1,050 1,000 1,020 18,000
1998/01/23 950 971 950 971 10,000
1998/01/22 920 950 920 950 18,000
1998/01/21 899 907 899 907 15,000
1998/01/20 890 900 885 885 22,000
1998/01/19 870 879 870 879 11,000
1998/01/16 869 870 869 869 6,000
1998/01/14 869 869 869 869 1,000
1998/01/13 869 869 869 869 1,000
1998/01/12 868 868 868 868 1,000
1998/01/09 869 869 869 869 10,000
1998/01/07 891 891 879 879 6,000

このページの先頭へ