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
2004/12/30 960 970 945 950 5,400
2004/12/29 908 917 907 910 10,500
2004/12/28 900 907 900 907 2,600
2004/12/27 911 911 894 894 13,200
2004/12/24 910 910 906 910 22,300
2004/12/22 904 910 901 910 17,100
2004/12/21 901 910 900 900 6,000
2004/12/20 905 905 900 900 2,600
2004/12/17 896 900 891 900 6,900
2004/12/16 900 907 895 895 3,300
2004/12/15 915 915 909 910 24,400
2004/12/14 925 925 920 920 3,600
2004/12/13 920 935 920 935 3,200
2004/12/10 940 940 930 930 7,200
2004/12/09 940 940 930 930 3,100
2004/12/08 935 936 935 935 4,000
2004/12/07 935 935 935 935 700
2004/12/06 930 940 925 940 5,100
2004/12/03 945 945 930 935 1,700
2004/12/02 930 935 930 935 1,200
2004/12/01 935 935 930 935 7,600
2004/11/30 970 970 940 942 2,300
2004/11/29 980 980 960 960 3,100
2004/11/26 980 982 980 980 1,500
2004/11/25 1,000 1,000 1,000 1,000 1,800
2004/11/22 980 980 980 980 500
2004/11/19 1,010 1,010 1,000 1,000 2,000
2004/11/18 990 1,010 990 1,010 8,400
2004/11/17 1,001 1,001 1,000 1,000 300
2004/11/16 1,010 1,010 990 1,000 2,600
2004/11/15 1,010 1,020 1,010 1,020 1,400
2004/11/12 1,010 1,020 1,010 1,010 2,800
2004/11/11 1,015 1,015 1,015 1,015 1,000
2004/11/10 1,019 1,020 1,019 1,020 3,900
2004/11/09 1,000 1,020 1,000 1,020 9,300
2004/11/08 1,000 1,000 1,000 1,000 1,400
2004/11/05 992 1,000 990 1,000 1,400
2004/11/04 1,000 1,000 990 990 1,500
2004/11/02 1,000 1,000 1,000 1,000 900
2004/11/01 1,010 1,010 1,000 1,000 600
2004/10/29 986 1,010 985 1,010 1,800
2004/10/28 1,000 1,000 980 980 4,300
2004/10/27 1,000 1,000 1,000 1,000 1,000
2004/10/26 1,020 1,020 1,000 1,000 8,700
2004/10/25 1,030 1,030 1,020 1,020 1,900
2004/10/21 1,015 1,030 1,000 1,030 2,600
2004/10/20 1,005 1,016 1,001 1,016 4,100
2004/10/19 1,012 1,015 1,011 1,015 2,500
2004/10/18 1,050 1,060 1,010 1,050 7,600
2004/10/15 1,020 1,050 1,020 1,050 2,800
2004/10/14 1,010 1,030 1,002 1,020 3,100
2004/10/13 1,012 1,020 1,010 1,010 4,100
2004/10/12 1,010 1,030 1,000 1,030 2,000
2004/10/08 1,001 1,010 1,001 1,010 600
2004/10/07 1,011 1,015 1,010 1,010 3,500
2004/10/06 1,000 1,018 1,000 1,010 3,900
2004/10/05 1,000 1,010 1,000 1,005 3,600
2004/10/04 1,000 1,000 990 990 800
2004/10/01 970 1,000 960 1,000 4,800
2004/09/30 1,000 1,002 970 970 5,600
2004/09/29 1,000 1,001 1,000 1,000 1,700
2004/09/28 1,000 1,000 1,000 1,000 800
2004/09/27 1,000 1,000 1,000 1,000 100
2004/09/24 1,000 1,000 1,000 1,000 2,300
2004/09/22 1,000 1,001 1,000 1,000 2,500
2004/09/17 1,029 1,029 1,015 1,015 1,700
2004/09/16 1,015 1,015 1,000 1,015 2,100
2004/09/15 1,015 1,020 1,000 1,015 1,900
2004/09/14 1,000 1,015 990 1,009 10,400
2004/09/13 1,010 1,050 1,000 1,034 8,000
2004/09/10 1,030 1,030 1,000 1,005 6,100
2004/09/09 1,060 1,060 1,050 1,050 2,300
2004/09/08 1,071 1,071 1,060 1,060 1,000
2004/09/07 1,065 1,065 1,030 1,040 6,300
2004/09/06 1,080 1,080 1,060 1,070 4,200
2004/09/03 1,080 1,090 1,080 1,080 3,600
2004/09/02 1,080 1,080 1,077 1,080 3,600
2004/09/01 1,080 1,090 1,078 1,078 6,000
2004/08/31 1,110 1,110 1,080 1,080 4,800
2004/08/30 1,125 1,125 1,110 1,110 1,700
2004/08/27 1,130 1,133 1,128 1,130 6,100
2004/08/26 1,134 1,134 1,088 1,125 3,300
2004/08/25 1,130 1,133 1,090 1,130 10,600
2004/08/24 1,130 1,130 1,100 1,100 3,100
2004/08/23 1,110 1,130 1,110 1,130 3,300
2004/08/20 1,101 1,103 1,100 1,101 2,200
2004/08/19 1,100 1,114 1,090 1,114 6,400
2004/08/18 1,100 1,100 1,100 1,100 2,000
2004/08/17 1,101 1,101 1,100 1,100 2,200
2004/08/16 1,100 1,110 1,100 1,100 1,400
2004/08/13 1,110 1,110 1,103 1,103 2,200
2004/08/12 1,101 1,112 1,101 1,110 1,800
2004/08/11 1,100 1,112 1,100 1,112 3,000
2004/08/10 1,101 1,140 1,100 1,140 1,200
2004/08/09 1,100 1,100 1,100 1,100 6,100
2004/08/06 1,101 1,102 1,100 1,101 2,100
2004/08/05 1,108 1,108 1,108 1,108 1,400
2004/08/04 1,119 1,120 1,110 1,110 2,500
2004/08/03 1,120 1,120 1,120 1,120 2,400
2004/08/02 1,100 1,120 1,100 1,120 2,800
2004/07/30 1,100 1,140 1,100 1,140 3,400
2004/07/29 1,101 1,105 1,101 1,105 200
2004/07/28 1,104 1,140 1,104 1,140 3,000
2004/07/27 1,110 1,111 1,110 1,110 2,500
2004/07/26 1,100 1,120 1,100 1,120 3,700
2004/07/22 1,140 1,140 1,110 1,110 1,400
2004/07/21 1,150 1,150 1,150 1,150 300
2004/07/20 1,110 1,110 1,110 1,110 300
2004/07/16 1,160 1,160 1,150 1,155 12,000
2004/07/15 1,150 1,160 1,140 1,160 10,000
2004/07/14 1,143 1,143 1,143 1,143 100
2004/07/13 1,142 1,142 1,140 1,140 3,300
2004/07/12 1,150 1,150 1,140 1,140 3,100
2004/07/09 1,135 1,141 1,135 1,141 8,300
2004/07/08 1,170 1,170 1,140 1,140 1,700
2004/07/07 1,140 1,150 1,134 1,150 17,600
2004/07/06 1,120 1,170 1,120 1,150 8,000
2004/07/05 1,123 1,140 1,123 1,130 21,200
2004/07/02 1,130 1,130 1,121 1,121 500
2004/07/01 1,130 1,130 1,125 1,130 700
2004/06/30 1,145 1,145 1,130 1,130 1,200
2004/06/29 1,120 1,125 1,110 1,120 10,800
2004/06/28 1,120 1,120 1,115 1,120 37,200
2004/06/25 1,121 1,121 1,110 1,120 400
2004/06/24 1,140 1,141 1,120 1,120 5,200
2004/06/23 1,140 1,140 1,130 1,140 12,100
2004/06/22 1,125 1,130 1,121 1,130 2,800
2004/06/21 1,122 1,122 1,120 1,120 5,100
2004/06/18 1,111 1,126 1,110 1,126 1,200
2004/06/17 1,120 1,140 1,101 1,120 6,100
2004/06/16 1,130 1,140 1,100 1,140 6,200
2004/06/15 1,100 1,145 1,100 1,130 30,000
2004/06/14 1,110 1,110 1,100 1,100 1,600
2004/06/11 1,080 1,120 1,080 1,120 6,100
2004/06/10 1,095 1,095 1,081 1,081 2,000
2004/06/09 1,100 1,100 1,090 1,100 4,800
2004/06/08 1,120 1,120 1,080 1,100 2,800
2004/06/07 1,100 1,120 1,100 1,120 5,000
2004/06/04 1,089 1,120 1,080 1,120 3,500
2004/06/03 1,076 1,085 1,075 1,078 8,600
2004/06/02 1,076 1,078 1,076 1,078 600
2004/06/01 1,075 1,136 1,075 1,135 1,100
2004/05/31 1,120 1,138 1,120 1,135 7,900
2004/05/28 1,060 1,100 1,060 1,100 700
2004/05/27 1,070 1,110 1,070 1,072 4,800
2004/05/26 1,090 1,090 1,070 1,070 3,000
2004/05/25 1,095 1,095 1,090 1,090 700
2004/05/24 1,070 1,110 1,050 1,110 12,200
2004/05/21 1,100 1,100 1,010 1,070 4,800
2004/05/20 1,070 1,070 1,070 1,070 1,100
2004/05/19 1,011 1,111 1,011 1,100 10,900
2004/05/18 1,020 1,040 990 1,010 20,500
2004/05/17 1,080 1,080 1,027 1,030 5,900
2004/05/14 1,080 1,140 1,070 1,140 7,700
2004/05/13 1,090 1,140 1,090 1,140 13,200
2004/05/12 1,061 1,110 1,060 1,100 18,400
2004/05/11 1,060 1,060 1,040 1,060 10,300
2004/05/10 1,140 1,140 1,080 1,080 11,000
2004/05/07 1,160 1,160 1,145 1,152 5,100
2004/05/06 1,150 1,160 1,140 1,160 11,800
2004/04/30 1,159 1,170 1,154 1,163 8,000
2004/04/28 1,154 1,179 1,150 1,158 7,900
2004/04/27 1,199 1,200 1,150 1,173 10,100
2004/04/26 1,175 1,200 1,175 1,200 8,200
2004/04/23 1,230 1,230 1,155 1,175 8,000
2004/04/22 1,200 1,200 1,170 1,199 16,900
2004/04/21 1,147 1,180 1,146 1,150 6,500
2004/04/20 1,190 1,190 1,143 1,151 9,300
2004/04/19 1,180 1,219 1,171 1,190 4,600
2004/04/16 1,180 1,249 1,180 1,219 15,400
2004/04/15 1,270 1,270 1,180 1,240 17,800
2004/04/14 1,290 1,350 1,270 1,270 62,600
2004/04/13 1,220 1,270 1,200 1,270 31,200
2004/04/12 1,140 1,220 1,140 1,220 18,800
2004/04/09 1,087 1,145 1,087 1,140 14,500
2004/04/08 1,155 1,155 1,099 1,147 29,400
2004/04/07 1,221 1,221 1,164 1,195 58,500
2004/04/06 1,350 1,350 1,201 1,240 54,500
2004/04/05 1,260 1,360 1,260 1,360 117,800
2004/04/02 1,185 1,220 1,160 1,214 61,400
2004/04/01 1,200 1,220 1,160 1,205 62,300
2004/03/31 1,023 1,200 1,021 1,200 96,800
2004/03/30 935 1,000 935 1,000 31,300
2004/03/29 907 930 906 930 10,700
2004/03/26 900 901 890 900 17,200
2004/03/25 865 894 864 894 4,800
2004/03/24 870 871 864 870 2,600
2004/03/23 884 884 864 871 1,500
2004/03/22 859 870 859 864 2,000
2004/03/19 889 889 880 889 7,600
2004/03/18 888 888 888 888 1,800
2004/03/17 880 900 880 888 7,200
2004/03/16 886 888 875 888 3,500
2004/03/15 870 895 870 885 4,500
2004/03/12 870 878 865 870 5,700
2004/03/11 881 900 881 895 2,800
2004/03/10 880 880 880 880 600
2004/03/09 891 891 880 880 4,900
2004/03/08 870 900 870 881 6,000
2004/03/05 848 870 848 860 9,400
2004/03/04 836 850 835 845 11,000
2004/03/03 838 840 835 836 5,600
2004/03/02 848 848 833 840 9,200
2004/03/01 830 850 790 850 11,600
2004/02/27 825 830 825 830 5,800
2004/02/26 810 820 808 820 6,100
2004/02/25 820 820 810 810 2,100
2004/02/24 818 824 818 823 9,300
2004/02/23 820 825 816 818 4,300
2004/02/20 815 820 807 818 24,100
2004/02/19 795 815 795 815 4,300
2004/02/18 791 800 791 795 4,800
2004/02/17 792 800 791 800 3,700
2004/02/16 816 819 776 800 8,600
2004/02/13 812 818 810 815 10,100
2004/02/12 804 812 804 812 10,300
2004/02/10 795 805 795 804 6,400
2004/02/09 790 790 790 790 1,700
2004/02/06 786 790 785 790 3,200
2004/02/05 774 775 770 775 1,400
2004/02/04 776 776 770 770 6,800
2004/02/03 765 770 760 770 3,500
2004/02/02 786 795 785 795 1,500
2004/01/30 799 799 785 785 900
2004/01/29 790 790 790 790 700
2004/01/28 795 796 791 796 3,700
2004/01/27 798 798 794 798 3,600
2004/01/26 803 803 798 798 1,900
2004/01/23 810 810 791 793 21,100
2004/01/22 773 805 773 805 9,900
2004/01/21 770 773 761 773 5,400
2004/01/20 769 770 760 760 500
2004/01/19 760 761 760 760 4,700
2004/01/16 760 760 750 750 4,100
2004/01/15 770 770 770 770 2,800
2004/01/14 769 770 769 770 2,300
2004/01/13 760 772 760 760 7,700
2004/01/09 747 758 747 758 6,300
2004/01/08 745 745 745 745 2,400
2004/01/07 741 744 741 744 800
2004/01/06 740 741 740 741 900
2004/01/05 737 737 737 737 700

このページの先頭へ