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
2007/12/28 843 865 840 865 5,000
2007/12/27 859 859 850 854 7,000
2007/12/26 857 857 852 852 4,800
2007/12/25 870 870 855 855 3,900
2007/12/21 870 877 868 870 3,200
2007/12/20 871 880 870 870 4,800
2007/12/19 870 870 870 870 4,300
2007/12/18 870 870 862 870 2,900
2007/12/17 870 880 869 870 1,300
2007/12/14 870 870 867 869 4,300
2007/12/13 883 895 880 880 4,300
2007/12/12 890 893 890 893 400
2007/12/11 900 900 890 895 4,200
2007/12/10 903 920 903 907 1,900
2007/12/07 901 908 901 905 1,000
2007/12/06 900 910 900 910 900
2007/12/05 900 900 900 900 300
2007/12/03 900 900 900 900 1,300
2007/11/30 895 900 895 900 2,000
2007/11/29 890 895 870 885 3,100
2007/11/28 899 900 881 881 4,500
2007/11/27 873 880 873 880 800
2007/11/26 870 873 870 873 300
2007/11/22 860 895 855 865 2,000
2007/11/21 871 899 871 899 500
2007/11/20 870 871 870 871 500
2007/11/19 860 876 860 876 1,900
2007/11/16 900 900 861 862 5,500
2007/11/15 947 947 900 900 900
2007/11/14 949 949 930 930 6,100
2007/11/13 945 950 940 940 1,500
2007/11/12 949 950 949 950 500
2007/11/09 950 959 950 959 3,300
2007/11/08 970 980 961 980 2,200
2007/11/07 1,000 1,000 950 962 6,700
2007/11/06 995 1,000 993 1,000 700
2007/11/05 990 998 983 985 500
2007/11/02 979 979 979 979 500
2007/11/01 999 999 983 983 3,300
2007/10/31 995 995 995 995 1,400
2007/10/30 984 984 984 984 200
2007/10/29 982 983 981 981 1,800
2007/10/26 990 990 980 982 2,100
2007/10/25 987 990 987 990 200
2007/10/24 997 997 991 991 1,400
2007/10/22 962 1,010 962 999 3,400
2007/10/19 1,012 1,012 1,012 1,012 1,100
2007/10/18 1,006 1,020 1,006 1,011 4,400
2007/10/17 1,018 1,020 1,018 1,020 500
2007/10/16 1,018 1,020 1,015 1,015 3,300
2007/10/15 1,018 1,030 1,018 1,018 5,200
2007/10/12 1,029 1,030 990 1,018 5,500
2007/10/11 1,010 1,025 1,009 1,015 5,700
2007/10/10 1,005 1,013 1,005 1,013 900
2007/10/09 1,020 1,021 1,018 1,018 4,900
2007/10/05 1,020 1,030 1,020 1,030 3,200
2007/10/04 1,020 1,020 1,018 1,020 4,600
2007/10/03 1,020 1,026 1,020 1,025 1,100
2007/10/01 1,030 1,030 1,020 1,020 300
2007/09/28 1,024 1,038 1,024 1,035 1,100
2007/09/27 1,040 1,040 1,024 1,024 7,200
2007/09/26 1,035 1,040 1,035 1,040 2,500
2007/09/25 1,029 1,029 1,018 1,019 7,700
2007/09/21 1,021 1,028 1,018 1,028 2,700
2007/09/20 1,015 1,018 1,015 1,018 600
2007/09/19 1,001 1,027 1,001 1,027 1,300
2007/09/18 1,008 1,021 1,000 1,021 4,100
2007/09/14 997 1,012 997 1,010 2,800
2007/09/13 991 1,040 991 1,000 2,300
2007/09/12 990 1,019 990 1,019 400
2007/09/11 997 998 995 998 1,200
2007/09/10 978 998 978 998 4,400
2007/09/07 1,011 1,018 1,005 1,018 700
2007/09/06 1,015 1,015 1,015 1,015 3,600
2007/09/05 1,005 1,012 1,005 1,012 1,200
2007/09/04 1,035 1,035 1,025 1,025 1,800
2007/09/03 1,005 1,019 1,005 1,019 1,500
2007/08/31 990 1,000 990 1,000 800
2007/08/30 999 1,003 988 988 5,100
2007/08/29 990 1,008 990 999 2,000
2007/08/28 1,025 1,049 1,025 1,025 3,100
2007/08/27 1,042 1,050 1,042 1,049 2,300
2007/08/24 1,045 1,050 1,028 1,035 2,900
2007/08/23 1,030 1,040 1,025 1,040 2,400
2007/08/22 1,010 1,033 1,010 1,033 3,800
2007/08/21 965 1,010 965 1,010 1,800
2007/08/20 1,000 1,000 970 979 2,400
2007/08/17 1,019 1,019 990 1,000 8,100
2007/08/16 1,030 1,033 1,010 1,020 10,300
2007/08/15 1,032 1,032 1,030 1,032 4,800
2007/08/14 1,039 1,039 1,030 1,033 5,300
2007/08/13 1,040 1,040 1,021 1,039 6,800
2007/08/10 1,050 1,060 1,050 1,050 8,300
2007/08/09 1,060 1,060 1,050 1,055 8,600
2007/08/08 1,058 1,058 1,057 1,057 600
2007/08/07 1,059 1,062 1,058 1,058 1,600
2007/08/06 1,080 1,080 1,052 1,069 1,700
2007/08/03 1,080 1,089 1,075 1,077 4,600
2007/08/02 1,089 1,089 1,050 1,080 6,400
2007/08/01 1,080 1,080 1,072 1,072 7,900
2007/07/31 1,078 1,078 1,069 1,072 2,500
2007/07/30 1,055 1,078 1,050 1,078 4,300
2007/07/27 1,071 1,082 1,064 1,064 5,000
2007/07/26 1,075 1,090 1,075 1,089 4,000
2007/07/25 1,072 1,079 1,071 1,075 3,800
2007/07/24 1,100 1,110 1,075 1,110 6,500
2007/07/23 1,071 1,092 1,071 1,092 3,500
2007/07/20 1,100 1,100 1,095 1,095 3,900
2007/07/19 1,100 1,100 1,071 1,099 4,900
2007/07/18 1,085 1,090 1,085 1,090 1,000
2007/07/17 1,072 1,094 1,072 1,094 1,900
2007/07/13 1,090 1,090 1,080 1,080 1,400
2007/07/12 1,080 1,090 1,080 1,082 3,000
2007/07/11 1,090 1,091 1,088 1,090 1,300
2007/07/10 1,093 1,099 1,093 1,099 1,000
2007/07/09 1,080 1,103 1,078 1,100 6,300
2007/07/06 1,110 1,110 1,081 1,110 2,800
2007/07/05 1,086 1,113 1,086 1,110 8,500
2007/07/04 1,110 1,115 1,100 1,115 4,100
2007/07/03 1,100 1,115 1,100 1,110 2,900
2007/07/02 1,090 1,090 1,080 1,090 3,300
2007/06/29 1,082 1,087 1,080 1,080 6,900
2007/06/28 1,072 1,080 1,070 1,080 4,400
2007/06/27 1,066 1,070 1,064 1,070 5,500
2007/06/26 1,060 1,067 1,058 1,067 2,400
2007/06/25 1,053 1,067 1,053 1,067 1,700
2007/06/22 1,058 1,059 1,053 1,053 7,600
2007/06/21 1,050 1,058 1,050 1,058 10,000
2007/06/20 1,050 1,051 1,050 1,050 6,300
2007/06/19 1,050 1,055 1,050 1,051 2,700
2007/06/18 1,053 1,064 1,048 1,050 17,400
2007/06/15 1,050 1,053 1,050 1,050 13,900
2007/06/14 1,045 1,058 1,045 1,049 30,100
2007/06/13 1,050 1,051 1,045 1,048 10,400
2007/06/12 1,070 1,070 1,049 1,049 17,700
2007/06/11 1,061 1,061 1,050 1,050 21,100
2007/06/08 1,050 1,059 1,050 1,050 13,900
2007/06/07 1,051 1,051 1,050 1,050 10,800
2007/06/06 1,059 1,060 1,050 1,050 13,100
2007/06/05 1,049 1,051 1,049 1,050 12,900
2007/06/04 1,064 1,064 1,050 1,050 8,000
2007/06/01 1,050 1,065 1,050 1,050 8,400
2007/05/31 1,058 1,060 1,051 1,051 6,500
2007/05/30 1,050 1,056 1,050 1,055 13,900
2007/05/29 1,050 1,052 1,048 1,050 6,400
2007/05/28 1,054 1,054 1,053 1,053 300
2007/05/25 1,050 1,058 1,050 1,058 2,700
2007/05/24 1,058 1,058 1,048 1,049 3,900
2007/05/23 1,056 1,063 1,056 1,058 3,100
2007/05/22 1,050 1,055 1,050 1,055 3,200
2007/05/21 1,050 1,056 1,050 1,050 4,000
2007/05/18 1,051 1,051 1,041 1,050 2,700
2007/05/17 1,050 1,051 1,040 1,051 3,300
2007/05/16 1,050 1,050 1,040 1,042 700
2007/05/15 1,050 1,050 1,050 1,050 500
2007/05/14 1,056 1,056 1,043 1,050 5,200
2007/05/11 1,048 1,050 1,042 1,048 3,800
2007/05/10 1,051 1,052 1,043 1,050 1,800
2007/05/09 1,050 1,052 1,041 1,052 2,800
2007/05/08 1,041 1,050 1,041 1,050 1,400
2007/05/07 1,057 1,057 1,040 1,040 4,500
2007/05/02 1,041 1,050 1,040 1,040 600
2007/05/01 1,040 1,058 1,040 1,041 2,300
2007/04/27 1,045 1,045 1,040 1,041 800
2007/04/26 1,045 1,045 1,026 1,030 2,600
2007/04/25 1,040 1,045 1,040 1,040 5,300
2007/04/24 1,040 1,058 1,040 1,040 6,600
2007/04/23 1,060 1,060 1,041 1,058 6,700
2007/04/20 1,058 1,060 1,041 1,055 1,600
2007/04/19 1,050 1,060 1,045 1,060 6,500
2007/04/18 1,040 1,056 1,036 1,056 4,100
2007/04/17 1,035 1,045 1,035 1,044 400
2007/04/16 1,021 1,039 1,021 1,035 3,500
2007/04/13 1,030 1,034 1,020 1,020 5,400
2007/04/12 1,030 1,042 1,030 1,030 5,000
2007/04/11 1,031 1,040 1,031 1,040 900
2007/04/10 1,040 1,055 1,030 1,030 9,300
2007/04/09 1,069 1,069 1,040 1,040 10,500
2007/04/06 1,049 1,085 1,049 1,070 12,900
2007/04/05 1,050 1,055 1,049 1,049 3,900
2007/04/04 1,030 1,050 1,030 1,050 5,100
2007/04/03 1,025 1,037 1,023 1,030 9,700
2007/04/02 1,049 1,049 1,031 1,040 900
2007/03/30 1,046 1,048 1,040 1,048 3,200
2007/03/29 1,036 1,039 1,025 1,025 2,900
2007/03/28 1,040 1,044 1,035 1,040 4,300
2007/03/27 1,046 1,048 1,044 1,044 3,100
2007/03/26 1,048 1,048 1,046 1,046 1,800
2007/03/23 1,052 1,052 1,046 1,048 7,000
2007/03/22 1,045 1,045 1,041 1,043 2,700
2007/03/20 1,048 1,053 1,040 1,045 3,600
2007/03/19 1,050 1,050 1,033 1,040 6,100
2007/03/16 1,040 1,040 1,030 1,040 8,900
2007/03/15 1,046 1,052 1,036 1,040 11,800
2007/03/14 1,050 1,050 1,038 1,038 1,800
2007/03/13 1,050 1,060 1,040 1,057 4,300
2007/03/12 1,060 1,060 1,050 1,052 3,800
2007/03/09 1,040 1,057 1,040 1,057 3,200
2007/03/08 1,025 1,035 1,025 1,035 3,000
2007/03/07 1,030 1,031 1,017 1,031 2,900
2007/03/06 1,010 1,015 1,010 1,015 11,300
2007/03/05 1,025 1,025 1,015 1,015 7,400
2007/03/02 1,034 1,034 1,021 1,025 1,600
2007/03/01 1,044 1,048 1,034 1,034 7,500
2007/02/28 1,010 1,030 1,010 1,029 14,500
2007/02/27 1,041 1,049 1,040 1,049 1,900
2007/02/26 1,060 1,061 1,035 1,035 7,900
2007/02/23 1,061 1,069 1,030 1,060 11,300
2007/02/22 1,069 1,075 1,059 1,064 7,900
2007/02/21 1,030 1,055 1,030 1,055 9,200
2007/02/20 1,015 1,024 1,015 1,024 4,700
2007/02/19 1,008 1,015 1,008 1,010 5,700
2007/02/16 1,005 1,007 1,002 1,007 4,100
2007/02/15 1,015 1,015 1,001 1,008 4,700
2007/02/14 1,010 1,010 1,005 1,007 9,700
2007/02/13 1,015 1,018 1,005 1,005 6,700
2007/02/09 1,010 1,015 1,005 1,015 7,200
2007/02/08 1,010 1,020 1,010 1,010 4,600
2007/02/07 1,013 1,013 1,010 1,010 5,900
2007/02/06 1,011 1,012 1,010 1,010 7,300
2007/02/05 1,010 1,010 1,006 1,009 2,400
2007/02/02 1,009 1,009 1,002 1,007 2,200
2007/02/01 1,004 1,009 1,002 1,002 1,200
2007/01/31 1,010 1,010 1,003 1,005 8,300
2007/01/30 1,008 1,010 1,005 1,010 8,900
2007/01/29 1,000 1,002 995 1,000 27,900
2007/01/26 1,000 1,000 995 996 17,100
2007/01/25 998 1,008 995 999 32,800
2007/01/24 996 999 995 998 7,500
2007/01/23 1,007 1,007 995 995 33,100
2007/01/22 1,001 1,007 995 1,007 14,800
2007/01/19 999 1,005 999 1,000 3,400
2007/01/18 1,003 1,003 993 995 5,000
2007/01/17 998 1,008 997 997 1,800
2007/01/16 991 998 990 998 17,500
2007/01/15 1,000 1,009 1,000 1,000 3,300
2007/01/12 1,000 1,001 995 995 6,900
2007/01/11 1,000 1,002 998 1,000 1,700
2007/01/10 998 1,000 998 998 700
2007/01/09 1,000 1,000 999 1,000 1,400
2007/01/05 1,011 1,011 996 1,000 5,800
2007/01/04 1,014 1,014 1,001 1,007 1,100

このページの先頭へ