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
1999/12/30 1,851 1,928 1,850 1,928 9,900
1999/12/29 1,898 1,898 1,850 1,850 3,200
1999/12/28 1,925 1,925 1,899 1,899 2,300
1999/12/27 2,040 2,050 1,920 1,920 5,700
1999/12/24 2,010 2,050 2,010 2,040 15,100
1999/12/22 2,010 2,020 1,970 2,020 11,500
1999/12/21 1,980 2,010 1,980 2,010 18,000
1999/12/20 2,120 2,120 1,970 1,970 4,500
1999/12/17 2,000 2,000 1,970 2,000 8,800
1999/12/16 2,080 2,080 2,030 2,030 15,900
1999/12/15 2,150 2,150 2,070 2,080 22,400
1999/12/14 2,170 2,170 2,130 2,150 9,700
1999/12/13 2,180 2,190 2,150 2,150 13,700
1999/12/10 2,250 2,250 2,150 2,180 25,300
1999/12/09 2,305 2,305 2,250 2,250 22,500
1999/12/08 2,310 2,310 2,305 2,305 800
1999/12/07 2,360 2,360 2,300 2,350 5,000
1999/12/06 2,400 2,400 2,360 2,360 11,100
1999/12/03 2,410 2,410 2,360 2,360 9,400
1999/12/02 2,450 2,450 2,410 2,410 9,400
1999/12/01 2,450 2,450 2,370 2,370 11,800
1999/11/30 2,430 2,430 2,380 2,380 7,600
1999/11/29 2,405 2,405 2,360 2,360 3,700
1999/11/26 2,400 2,400 2,400 2,400 12,900
1999/11/25 2,500 2,500 2,400 2,400 6,700
1999/11/24 2,500 2,510 2,480 2,480 24,200
1999/11/22 2,460 2,500 2,460 2,480 12,200
1999/11/19 2,400 2,490 2,400 2,450 8,000
1999/11/18 2,400 2,400 2,350 2,350 6,100
1999/11/17 2,400 2,400 2,310 2,350 6,000
1999/11/16 2,450 2,450 2,380 2,380 18,900
1999/11/15 2,500 2,500 2,450 2,450 10,300
1999/11/12 2,500 2,500 2,450 2,450 22,900
1999/11/11 2,510 2,510 2,460 2,500 28,200
1999/11/10 2,400 2,510 2,300 2,510 7,100
1999/11/09 2,570 2,570 2,530 2,530 21,600
1999/11/08 2,530 2,575 2,500 2,555 24,900
1999/11/05 2,490 2,500 2,460 2,490 22,300
1999/11/04 2,550 2,550 2,450 2,450 1,900
1999/11/02 2,490 2,530 2,450 2,490 22,000
1999/11/01 2,350 2,450 2,350 2,450 24,700
1999/10/29 2,320 2,350 2,300 2,300 35,300
1999/10/28 2,300 2,300 2,200 2,200 6,500
1999/10/27 2,300 2,300 2,290 2,300 8,900
1999/10/26 2,320 2,320 2,300 2,300 6,500
1999/10/25 2,250 2,290 2,230 2,290 7,100
1999/10/22 2,250 2,250 2,160 2,200 9,400
1999/10/21 2,290 2,300 2,250 2,250 8,800
1999/10/20 2,200 2,300 2,200 2,260 11,000
1999/10/19 2,200 2,200 2,150 2,150 6,000
1999/10/18 2,060 2,140 2,060 2,110 28,100
1999/10/15 2,250 2,380 2,250 2,300 43,600
1999/10/14 2,050 2,270 2,050 2,250 28,800
1999/10/13 2,260 2,260 2,180 2,180 6,200
1999/10/12 2,260 2,260 2,220 2,260 3,400
1999/10/08 2,240 2,240 2,220 2,220 5,100
1999/10/07 2,150 2,200 2,130 2,200 23,700
1999/10/06 2,130 2,195 2,130 2,150 26,600
1999/10/05 2,200 2,220 2,100 2,130 34,200
1999/10/04 2,250 2,250 2,170 2,200 17,200
1999/10/01 2,340 2,340 2,270 2,270 11,200
1999/09/30 2,340 2,350 2,305 2,335 5,200
1999/09/29 2,360 2,360 2,300 2,340 1,500
1999/09/28 2,300 2,310 2,300 2,300 1,800
1999/09/27 2,200 2,300 2,200 2,270 16,000
1999/09/24 2,300 2,300 2,200 2,200 3,400
1999/09/22 2,140 2,340 2,140 2,340 7,200
1999/09/21 2,425 2,425 2,265 2,340 15,100
1999/09/20 2,450 2,495 2,345 2,345 11,500
1999/09/17 2,465 2,550 2,400 2,410 14,900
1999/09/16 2,670 2,670 2,300 2,505 29,900
1999/09/14 2,770 2,770 2,595 2,700 149,600
1999/09/13 2,250 2,650 2,230 2,650 278,900
1999/09/10 2,250 2,250 2,225 2,250 6,600
1999/09/09 2,320 2,320 2,250 2,250 8,700
1999/09/08 2,330 2,330 2,320 2,320 4,600
1999/09/07 2,380 2,400 2,300 2,365 8,000
1999/09/06 2,150 2,270 2,140 2,205 1,500
1999/09/03 2,180 2,180 2,130 2,130 11,100
1999/09/02 2,225 2,225 2,180 2,180 1,900
1999/09/01 2,200 2,200 2,180 2,180 3,800
1999/08/31 2,200 2,220 2,150 2,150 12,400
1999/08/30 2,270 2,350 2,200 2,200 4,800
1999/08/27 2,250 2,275 2,200 2,250 8,800
1999/08/26 2,250 2,250 2,200 2,230 10,300
1999/08/25 2,300 2,300 2,120 2,300 4,000
1999/08/24 2,300 2,400 2,300 2,300 10,600
1999/08/23 2,310 2,310 2,300 2,310 1,700
1999/08/20 2,350 2,350 2,310 2,310 1,500
1999/08/19 2,300 2,350 2,300 2,350 600
1999/08/18 2,450 2,450 2,300 2,390 3,300
1999/08/17 2,500 2,500 2,410 2,450 2,500
1999/08/16 2,500 2,505 2,400 2,400 7,800
1999/08/13 2,355 2,480 2,350 2,480 2,200
1999/08/12 2,350 2,355 2,300 2,355 2,600
1999/08/11 2,350 2,350 2,300 2,350 800
1999/08/10 2,300 2,380 2,300 2,350 2,400
1999/08/09 2,270 2,270 2,210 2,270 600
1999/08/06 2,360 2,360 2,290 2,350 7,000
1999/08/05 2,350 2,400 2,350 2,400 5,200
1999/08/04 2,490 2,490 2,480 2,480 200
1999/08/03 2,500 2,500 2,500 2,500 7,600
1999/08/02 2,450 2,500 2,270 2,500 4,300
1999/07/30 2,500 2,580 2,500 2,500 11,500
1999/07/29 2,580 2,580 2,550 2,580 5,400
1999/07/28 2,560 2,600 2,510 2,580 6,000
1999/07/27 2,580 2,630 2,510 2,520 8,400
1999/07/26 2,500 2,570 2,500 2,570 6,400
1999/07/23 2,490 2,500 2,450 2,500 16,600
1999/07/22 2,510 2,510 2,480 2,490 10,100
1999/07/21 2,520 2,650 2,500 2,620 6,400
1999/07/19 2,660 2,660 2,600 2,600 4,100
1999/07/16 2,680 2,680 2,650 2,650 23,800
1999/07/15 2,650 2,680 2,610 2,650 24,000
1999/07/14 2,630 2,700 2,600 2,610 15,600
1999/07/13 2,700 2,700 2,630 2,630 11,600
1999/07/12 2,630 2,650 2,600 2,650 40,000
1999/07/09 2,640 2,660 2,600 2,600 15,400
1999/07/08 2,700 2,700 2,580 2,640 27,800
1999/07/07 2,800 2,800 2,680 2,700 39,800
1999/07/06 2,900 2,900 2,800 2,810 28,600
1999/07/05 2,850 2,890 2,820 2,880 25,200
1999/07/02 2,970 2,980 2,750 2,890 77,800
1999/07/01 2,700 2,850 2,680 2,850 164,000
1999/06/30 2,680 2,680 2,585 2,675 102,000
1999/06/29 2,410 2,580 2,400 2,580 84,000
1999/06/28 2,345 2,400 2,340 2,380 16,000
1999/06/25 2,330 2,330 2,300 2,330 19,000
1999/06/24 2,360 2,400 2,350 2,370 11,000
1999/06/23 2,400 2,400 2,350 2,350 7,000
1999/06/22 2,315 2,360 2,315 2,350 13,000
1999/06/21 2,310 2,350 2,280 2,300 28,000
1999/06/18 2,400 2,400 2,310 2,310 16,000
1999/06/17 2,420 2,450 2,420 2,420 47,000
1999/06/16 2,390 2,420 2,380 2,420 14,000
1999/06/15 2,360 2,390 2,350 2,350 8,000
1999/06/14 2,360 2,370 2,360 2,370 3,000
1999/06/11 2,450 2,450 2,400 2,400 12,000
1999/06/10 2,405 2,450 2,400 2,450 36,000
1999/06/09 2,410 2,410 2,395 2,410 32,000
1999/06/08 2,320 2,410 2,300 2,400 63,000
1999/06/07 2,350 2,350 2,300 2,300 15,000
1999/06/04 2,150 2,295 2,150 2,295 25,000
1999/06/03 2,235 2,235 2,150 2,150 7,000
1999/06/02 2,220 2,240 2,220 2,240 4,000
1999/06/01 2,200 2,200 2,140 2,140 11,000
1999/05/31 2,110 2,110 2,110 2,110 2,000
1999/05/28 2,100 2,100 2,100 2,100 3,000
1999/05/27 2,225 2,250 2,200 2,200 7,000
1999/05/26 2,250 2,250 2,225 2,225 3,000
1999/05/25 2,200 2,250 2,200 2,250 3,000
1999/05/24 2,300 2,350 2,260 2,260 6,000
1999/05/21 2,270 2,300 2,270 2,300 9,000
1999/05/20 2,390 2,395 2,300 2,350 13,000
1999/05/19 2,340 2,460 2,340 2,400 58,000
1999/05/18 2,275 2,350 2,275 2,340 52,000
1999/05/17 2,345 2,350 2,250 2,275 18,000
1999/05/14 2,250 2,340 2,250 2,330 37,000
1999/05/13 2,280 2,300 2,250 2,250 54,000
1999/05/12 2,200 2,300 2,200 2,280 36,000
1999/05/11 2,215 2,215 2,150 2,190 11,000
1999/05/10 2,225 2,225 2,225 2,225 4,000
1999/05/07 2,250 2,250 2,200 2,230 15,000
1999/05/06 2,295 2,295 2,200 2,250 24,000
1999/04/30 2,150 2,180 2,150 2,150 12,000
1999/04/28 2,110 2,130 2,050 2,120 38,000
1999/04/27 2,150 2,150 2,105 2,115 7,000
1999/04/26 2,140 2,155 2,130 2,130 11,000
1999/04/23 2,100 2,100 2,100 2,100 2,000
1999/04/22 2,150 2,150 2,040 2,050 14,000
1999/04/21 2,140 2,150 2,140 2,150 3,000
1999/04/20 2,230 2,230 2,100 2,140 12,000
1999/04/19 2,240 2,300 2,230 2,230 17,000
1999/04/16 2,300 2,300 2,260 2,260 8,000
1999/04/15 2,255 2,340 2,230 2,230 18,000
1999/04/14 2,300 2,300 2,210 2,210 27,000
1999/04/13 2,230 2,250 2,210 2,210 30,000
1999/04/12 2,050 2,180 2,050 2,180 22,000
1999/04/09 2,120 2,140 2,020 2,030 34,000
1999/04/08 2,165 2,165 2,040 2,150 27,000
1999/04/07 2,170 2,210 2,160 2,200 53,000
1999/04/06 2,465 2,500 2,390 2,410 29,000
1999/04/05 2,450 2,560 2,450 2,465 64,000
1999/04/02 2,390 2,420 2,380 2,385 44,000
1999/04/01 2,450 2,450 2,340 2,390 77,000
1999/03/31 2,200 2,375 2,200 2,375 95,000
1999/03/30 1,950 2,120 1,950 2,120 62,000
1999/03/29 1,911 1,960 1,900 1,920 22,000
1999/03/26 1,780 1,900 1,770 1,900 45,000
1999/03/25 1,790 1,790 1,710 1,760 15,000
1999/03/24 1,770 1,780 1,730 1,760 8,000
1999/03/23 1,820 1,820 1,720 1,790 41,000
1999/03/19 1,650 1,710 1,650 1,710 38,000
1999/03/18 1,700 1,700 1,650 1,650 22,000
1999/03/17 1,640 1,670 1,640 1,670 17,000
1999/03/16 1,615 1,640 1,575 1,640 12,000
1999/03/15 1,635 1,635 1,581 1,585 10,000
1999/03/12 1,647 1,650 1,575 1,575 32,000
1999/03/11 1,690 1,690 1,590 1,647 13,000
1999/03/10 1,720 1,720 1,639 1,639 41,000
1999/03/09 1,560 1,700 1,550 1,690 148,000
1999/03/08 1,551 1,570 1,551 1,559 5,000
1999/03/05 1,550 1,560 1,549 1,549 6,000
1999/03/04 1,549 1,549 1,490 1,520 9,000
1999/03/03 1,510 1,550 1,500 1,550 19,000
1999/03/02 1,551 1,551 1,510 1,550 20,000
1999/03/01 1,570 1,570 1,550 1,550 22,000
1999/02/26 1,500 1,570 1,485 1,570 19,000
1999/02/25 1,540 1,540 1,500 1,500 6,000
1999/02/24 1,500 1,549 1,500 1,549 14,000
1999/02/23 1,580 1,585 1,500 1,500 25,000
1999/02/22 1,550 1,590 1,510 1,510 17,000
1999/02/19 1,490 1,550 1,470 1,550 22,000
1999/02/18 1,580 1,580 1,500 1,500 19,000
1999/02/17 1,600 1,600 1,520 1,580 60,000
1999/02/16 1,499 1,600 1,499 1,600 100,000
1999/02/15 1,471 1,471 1,440 1,440 19,000
1999/02/12 1,461 1,521 1,461 1,505 80,000
1999/02/10 1,311 1,450 1,310 1,440 61,000
1999/02/09 1,229 1,300 1,229 1,300 10,000
1999/02/08 1,210 1,220 1,210 1,220 8,000
1999/02/05 1,210 1,210 1,190 1,200 7,000
1999/02/04 1,150 1,220 1,150 1,220 8,000
1999/02/03 1,210 1,230 1,201 1,230 10,000
1999/02/02 1,250 1,250 1,250 1,250 14,000
1999/02/01 1,270 1,270 1,260 1,260 9,000
1999/01/29 1,290 1,300 1,270 1,280 13,000
1999/01/28 1,220 1,267 1,210 1,267 22,000
1999/01/27 1,169 1,215 1,169 1,215 31,000
1999/01/26 1,160 1,163 1,160 1,163 13,000
1999/01/25 1,170 1,175 1,160 1,160 9,000
1999/01/22 1,175 1,175 1,170 1,170 20,000
1999/01/21 1,170 1,175 1,165 1,175 19,000
1999/01/20 1,140 1,180 1,140 1,175 59,000
1999/01/19 1,100 1,140 1,099 1,140 22,000
1999/01/18 1,100 1,110 1,100 1,110 9,000
1999/01/14 1,100 1,100 1,100 1,100 7,000
1999/01/13 1,130 1,130 1,100 1,100 7,000
1999/01/12 1,100 1,110 1,100 1,100 18,000
1999/01/11 1,120 1,120 1,100 1,100 9,000
1999/01/08 1,056 1,056 1,056 1,056 2,000
1999/01/07 1,100 1,120 1,050 1,050 17,000
1999/01/06 1,120 1,120 1,111 1,111 5,000
1999/01/05 1,100 1,120 1,100 1,120 2,000
1999/01/04 1,091 1,091 1,090 1,091 3,000

このページの先頭へ