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 |
---|---|---|---|---|---|
2021/12/30 | 997 | 1,013 | 973 | 998 | 26,900 |
2021/12/29 | 970 | 992 | 957 | 987 | 21,900 |
2021/12/28 | 943 | 972 | 943 | 971 | 18,100 |
2021/12/27 | 909 | 950 | 901 | 950 | 52,400 |
2021/12/24 | 967 | 971 | 946 | 954 | 28,200 |
2021/12/23 | 951 | 961 | 946 | 961 | 17,700 |
2021/12/22 | 950 | 954 | 947 | 950 | 13,600 |
2021/12/21 | 930 | 949 | 923 | 949 | 14,900 |
2021/12/20 | 911 | 921 | 910 | 921 | 13,400 |
2021/12/17 | 924 | 940 | 905 | 924 | 15,000 |
2021/12/16 | 928 | 942 | 922 | 938 | 18,900 |
2021/12/15 | 910 | 926 | 908 | 926 | 21,100 |
2021/12/14 | 906 | 917 | 904 | 914 | 19,100 |
2021/12/13 | 895 | 909 | 892 | 905 | 17,900 |
2021/12/10 | 884 | 893 | 879 | 891 | 14,700 |
2021/12/09 | 870 | 884 | 869 | 884 | 11,700 |
2021/12/08 | 864 | 879 | 864 | 870 | 7,400 |
2021/12/07 | 864 | 882 | 861 | 861 | 10,400 |
2021/12/06 | 853 | 873 | 853 | 871 | 5,000 |
2021/12/03 | 842 | 861 | 840 | 861 | 8,000 |
2021/12/02 | 846 | 847 | 842 | 847 | 2,800 |
2021/12/01 | 842 | 849 | 842 | 849 | 6,100 |
2021/11/30 | 862 | 862 | 841 | 853 | 3,600 |
2021/11/29 | 836 | 847 | 830 | 847 | 39,900 |
2021/11/26 | 858 | 872 | 840 | 842 | 7,600 |
2021/11/25 | 848 | 873 | 848 | 868 | 15,100 |
2021/11/24 | 846 | 866 | 846 | 859 | 10,000 |
2021/11/22 | 840 | 857 | 831 | 854 | 4,900 |
2021/11/19 | 839 | 843 | 833 | 842 | 23,600 |
2021/11/18 | 846 | 846 | 838 | 841 | 7,500 |
2021/11/17 | 859 | 859 | 846 | 846 | 22,900 |
2021/11/16 | 859 | 868 | 852 | 859 | 4,500 |
2021/11/15 | 865 | 888 | 856 | 864 | 12,400 |
2021/11/12 | 851 | 890 | 841 | 869 | 23,700 |
2021/11/11 | 845 | 849 | 845 | 849 | 1,700 |
2021/11/10 | 847 | 861 | 847 | 850 | 5,700 |
2021/11/09 | 855 | 860 | 845 | 847 | 31,900 |
2021/11/08 | 877 | 888 | 858 | 862 | 19,000 |
2021/11/05 | 876 | 881 | 869 | 869 | 5,000 |
2021/11/04 | 873 | 880 | 873 | 877 | 2,200 |
2021/11/02 | 874 | 888 | 871 | 876 | 13,600 |
2021/11/01 | 883 | 888 | 872 | 873 | 13,400 |
2021/10/29 | 904 | 904 | 875 | 880 | 47,200 |
2021/10/28 | 905 | 905 | 901 | 903 | 9,200 |
2021/10/27 | 913 | 915 | 906 | 907 | 9,500 |
2021/10/26 | 910 | 915 | 910 | 913 | 6,500 |
2021/10/25 | 908 | 912 | 905 | 910 | 8,900 |
2021/10/22 | 906 | 910 | 906 | 908 | 12,600 |
2021/10/21 | 906 | 914 | 906 | 906 | 8,400 |
2021/10/20 | 916 | 916 | 904 | 906 | 14,600 |
2021/10/19 | 915 | 919 | 915 | 916 | 8,500 |
2021/10/18 | 919 | 927 | 914 | 918 | 6,800 |
2021/10/15 | 920 | 938 | 915 | 919 | 5,800 |
2021/10/14 | 917 | 928 | 917 | 918 | 4,100 |
2021/10/13 | 926 | 935 | 920 | 920 | 5,800 |
2021/10/12 | 938 | 944 | 931 | 931 | 7,900 |
2021/10/11 | 948 | 955 | 938 | 941 | 6,500 |
2021/10/08 | 941 | 948 | 941 | 943 | 4,800 |
2021/10/07 | 940 | 950 | 936 | 942 | 6,600 |
2021/10/06 | 962 | 962 | 937 | 943 | 12,500 |
2021/10/05 | 955 | 955 | 945 | 951 | 17,700 |
2021/10/04 | 988 | 990 | 960 | 965 | 36,700 |
2021/10/01 | 957 | 957 | 940 | 943 | 8,600 |
2021/09/30 | 966 | 966 | 953 | 959 | 3,300 |
2021/09/29 | 960 | 960 | 953 | 953 | 7,200 |
2021/09/28 | 960 | 969 | 956 | 963 | 1,800 |
2021/09/27 | 959 | 965 | 956 | 960 | 10,900 |
2021/09/24 | 977 | 977 | 955 | 960 | 13,000 |
2021/09/22 | 956 | 970 | 956 | 959 | 8,900 |
2021/09/21 | 975 | 976 | 950 | 968 | 27,400 |
2021/09/17 | 1,017 | 1,017 | 960 | 960 | 64,500 |
2021/09/16 | 1,040 | 1,045 | 1,000 | 1,044 | 60,100 |
2021/09/15 | 983 | 984 | 975 | 984 | 2,900 |
2021/09/14 | 947 | 985 | 947 | 985 | 4,100 |
2021/09/13 | 960 | 960 | 950 | 950 | 2,800 |
2021/09/10 | 948 | 960 | 948 | 959 | 8,700 |
2021/09/09 | 941 | 945 | 940 | 940 | 4,500 |
2021/09/08 | 936 | 948 | 936 | 945 | 10,400 |
2021/09/07 | 930 | 940 | 930 | 932 | 4,700 |
2021/09/06 | 962 | 962 | 930 | 930 | 4,400 |
2021/09/03 | 929 | 953 | 916 | 953 | 6,900 |
2021/09/02 | 920 | 928 | 920 | 928 | 1,200 |
2021/09/01 | 917 | 923 | 914 | 920 | 2,300 |
2021/08/31 | 927 | 930 | 917 | 920 | 3,000 |
2021/08/30 | 906 | 925 | 906 | 925 | 6,400 |
2021/08/27 | 939 | 946 | 902 | 909 | 10,700 |
2021/08/26 | 954 | 954 | 935 | 935 | 2,000 |
2021/08/25 | 937 | 942 | 933 | 933 | 5,600 |
2021/08/24 | 930 | 940 | 906 | 935 | 8,500 |
2021/08/23 | 945 | 945 | 930 | 930 | 6,000 |
2021/08/20 | 941 | 949 | 933 | 933 | 4,800 |
2021/08/19 | 950 | 957 | 950 | 952 | 2,500 |
2021/08/18 | 962 | 962 | 953 | 956 | 11,600 |
2021/08/17 | 969 | 979 | 963 | 972 | 1,900 |
2021/08/16 | 969 | 972 | 964 | 964 | 1,500 |
2021/08/13 | 969 | 969 | 954 | 969 | 900 |
2021/08/12 | 972 | 974 | 969 | 969 | 1,100 |
2021/08/11 | 970 | 975 | 965 | 972 | 1,400 |
2021/08/10 | 960 | 970 | 959 | 970 | 3,400 |
2021/08/06 | 975 | 976 | 953 | 968 | 4,300 |
2021/08/05 | 987 | 987 | 975 | 979 | 1,300 |
2021/08/04 | 991 | 991 | 975 | 975 | 2,700 |
2021/08/03 | 981 | 985 | 975 | 976 | 2,300 |
2021/08/02 | 984 | 998 | 982 | 992 | 1,600 |
2021/07/30 | 982 | 986 | 980 | 982 | 4,300 |
2021/07/29 | 1,002 | 1,002 | 971 | 974 | 11,500 |
2021/07/28 | 992 | 1,001 | 991 | 993 | 3,100 |
2021/07/27 | 998 | 999 | 991 | 994 | 3,600 |
2021/07/26 | 995 | 1,000 | 992 | 992 | 1,400 |
2021/07/21 | 1,004 | 1,004 | 995 | 995 | 700 |
2021/07/20 | 995 | 1,004 | 994 | 994 | 2,100 |
2021/07/19 | 994 | 1,005 | 994 | 1,005 | 1,000 |
2021/07/16 | 994 | 1,000 | 994 | 995 | 1,700 |
2021/07/15 | 992 | 1,000 | 992 | 998 | 2,000 |
2021/07/14 | 1,007 | 1,007 | 1,000 | 1,002 | 1,300 |
2021/07/13 | 1,016 | 1,016 | 1,003 | 1,007 | 2,800 |
2021/07/12 | 1,006 | 1,012 | 1,002 | 1,009 | 4,500 |
2021/07/09 | 1,000 | 1,013 | 990 | 1,013 | 6,100 |
2021/07/08 | 992 | 1,006 | 992 | 1,000 | 1,700 |
2021/07/07 | 1,008 | 1,008 | 989 | 1,006 | 7,500 |
2021/07/06 | 987 | 1,000 | 987 | 1,000 | 7,200 |
2021/07/05 | 1,004 | 1,010 | 990 | 990 | 5,200 |
2021/07/02 | 999 | 1,009 | 995 | 997 | 12,600 |
2021/07/01 | 1,005 | 1,020 | 1,005 | 1,019 | 7,000 |
2021/06/30 | 1,027 | 1,027 | 996 | 1,011 | 23,100 |
2021/06/29 | 1,046 | 1,056 | 1,012 | 1,022 | 14,200 |
2021/06/28 | 1,020 | 1,072 | 965 | 1,049 | 54,900 |
2021/06/25 | 1,074 | 1,117 | 1,070 | 1,086 | 43,000 |
2021/06/24 | 1,070 | 1,078 | 1,061 | 1,061 | 11,400 |
2021/06/23 | 1,077 | 1,077 | 1,065 | 1,070 | 5,300 |
2021/06/22 | 1,063 | 1,089 | 1,057 | 1,079 | 8,700 |
2021/06/21 | 1,051 | 1,063 | 1,051 | 1,058 | 6,700 |
2021/06/18 | 1,058 | 1,066 | 1,053 | 1,054 | 7,700 |
2021/06/17 | 1,062 | 1,062 | 1,053 | 1,058 | 5,300 |
2021/06/16 | 1,058 | 1,075 | 1,058 | 1,063 | 5,200 |
2021/06/15 | 1,057 | 1,063 | 1,057 | 1,058 | 5,200 |
2021/06/14 | 1,057 | 1,064 | 1,056 | 1,058 | 6,400 |
2021/06/11 | 1,057 | 1,070 | 1,057 | 1,057 | 4,400 |
2021/06/10 | 1,061 | 1,074 | 1,055 | 1,057 | 6,000 |
2021/06/09 | 1,056 | 1,061 | 1,053 | 1,061 | 11,200 |
2021/06/08 | 1,056 | 1,077 | 1,056 | 1,056 | 6,300 |
2021/06/07 | 1,055 | 1,063 | 1,055 | 1,056 | 11,300 |
2021/06/04 | 1,056 | 1,078 | 1,056 | 1,056 | 8,300 |
2021/06/03 | 1,071 | 1,088 | 1,066 | 1,078 | 7,200 |
2021/06/02 | 1,076 | 1,080 | 1,061 | 1,079 | 23,700 |
2021/06/01 | 1,083 | 1,107 | 1,067 | 1,079 | 20,600 |
2021/05/31 | 1,087 | 1,087 | 1,056 | 1,060 | 10,900 |
2021/05/28 | 1,050 | 1,081 | 1,049 | 1,077 | 27,100 |
2021/05/27 | 1,036 | 1,054 | 1,020 | 1,050 | 28,600 |
2021/05/26 | 1,071 | 1,078 | 1,021 | 1,041 | 14,200 |
2021/05/25 | 1,080 | 1,087 | 1,072 | 1,072 | 5,400 |
2021/05/24 | 1,076 | 1,087 | 1,072 | 1,086 | 6,200 |
2021/05/21 | 1,073 | 1,089 | 1,073 | 1,081 | 7,800 |
2021/05/20 | 1,073 | 1,083 | 1,072 | 1,075 | 5,300 |
2021/05/19 | 1,087 | 1,090 | 1,067 | 1,083 | 7,300 |
2021/05/18 | 1,081 | 1,090 | 1,081 | 1,088 | 4,500 |
2021/05/17 | 1,077 | 1,088 | 1,072 | 1,076 | 4,300 |
2021/05/14 | 1,067 | 1,096 | 1,067 | 1,089 | 6,800 |
2021/05/13 | 1,061 | 1,110 | 1,060 | 1,067 | 20,900 |
2021/05/12 | 1,063 | 1,075 | 1,060 | 1,064 | 6,800 |
2021/05/11 | 1,075 | 1,083 | 1,067 | 1,083 | 4,700 |
2021/05/10 | 1,075 | 1,075 | 1,065 | 1,070 | 2,900 |
2021/05/07 | 1,072 | 1,087 | 1,064 | 1,065 | 2,400 |
2021/05/06 | 1,068 | 1,104 | 1,068 | 1,075 | 12,300 |
2021/04/30 | 1,100 | 1,105 | 1,068 | 1,068 | 7,200 |
2021/04/28 | 1,100 | 1,101 | 1,096 | 1,101 | 8,700 |
2021/04/27 | 1,083 | 1,102 | 1,077 | 1,093 | 11,900 |
2021/04/26 | 1,108 | 1,108 | 1,088 | 1,102 | 7,200 |
2021/04/23 | 1,100 | 1,110 | 1,091 | 1,110 | 14,100 |
2021/04/22 | 1,100 | 1,100 | 1,090 | 1,099 | 9,400 |
2021/04/21 | 1,100 | 1,100 | 1,080 | 1,096 | 11,300 |
2021/04/20 | 1,099 | 1,100 | 1,083 | 1,087 | 15,200 |
2021/04/19 | 1,100 | 1,107 | 1,090 | 1,092 | 7,700 |
2021/04/16 | 1,086 | 1,107 | 1,083 | 1,098 | 21,600 |
2021/04/15 | 1,076 | 1,088 | 1,076 | 1,084 | 9,300 |
2021/04/14 | 1,082 | 1,088 | 1,072 | 1,076 | 13,500 |
2021/04/13 | 1,085 | 1,085 | 1,072 | 1,085 | 3,300 |
2021/04/12 | 1,083 | 1,085 | 1,070 | 1,085 | 3,200 |
2021/04/09 | 1,083 | 1,095 | 1,070 | 1,076 | 6,400 |
2021/04/08 | 1,080 | 1,080 | 1,066 | 1,080 | 8,900 |
2021/04/07 | 1,067 | 1,082 | 1,064 | 1,082 | 5,400 |
2021/04/06 | 1,078 | 1,096 | 1,075 | 1,087 | 14,600 |
2021/04/05 | 1,060 | 1,086 | 1,059 | 1,083 | 22,900 |
2021/04/02 | 1,070 | 1,072 | 1,054 | 1,065 | 8,600 |
2021/04/01 | 1,055 | 1,066 | 1,055 | 1,066 | 3,900 |
2021/03/31 | 1,059 | 1,071 | 1,055 | 1,055 | 10,800 |
2021/03/30 | 1,059 | 1,062 | 1,052 | 1,059 | 7,200 |
2021/03/29 | 1,069 | 1,069 | 1,051 | 1,059 | 15,800 |
2021/03/26 | 1,067 | 1,067 | 1,052 | 1,055 | 5,700 |
2021/03/25 | 1,062 | 1,071 | 1,045 | 1,058 | 12,800 |
2021/03/24 | 1,065 | 1,065 | 1,052 | 1,063 | 12,600 |
2021/03/23 | 1,059 | 1,076 | 1,048 | 1,062 | 23,800 |
2021/03/22 | 1,074 | 1,074 | 1,050 | 1,059 | 14,900 |
2021/03/19 | 1,082 | 1,097 | 1,067 | 1,079 | 25,200 |
2021/03/18 | 1,125 | 1,125 | 1,070 | 1,081 | 40,600 |
2021/03/17 | 1,180 | 1,242 | 1,085 | 1,126 | 237,200 |
2021/03/16 | 1,025 | 1,035 | 1,023 | 1,035 | 1,600 |
2021/03/15 | 1,028 | 1,040 | 1,019 | 1,025 | 5,700 |
2021/03/12 | 1,045 | 1,045 | 1,026 | 1,028 | 1,000 |
2021/03/11 | 1,027 | 1,027 | 1,020 | 1,025 | 1,200 |
2021/03/10 | 1,025 | 1,044 | 1,017 | 1,028 | 700 |
2021/03/09 | 1,038 | 1,041 | 1,010 | 1,025 | 2,600 |
2021/03/08 | 1,009 | 1,011 | 1,009 | 1,009 | 1,400 |
2021/03/05 | 1,016 | 1,020 | 1,007 | 1,007 | 2,800 |
2021/03/04 | 1,033 | 1,033 | 1,016 | 1,016 | 5,800 |
2021/03/03 | 1,038 | 1,038 | 1,037 | 1,037 | 1,500 |
2021/03/02 | 1,055 | 1,057 | 1,037 | 1,037 | 2,300 |
2021/03/01 | 1,051 | 1,059 | 1,042 | 1,043 | 3,600 |
2021/02/26 | 1,072 | 1,072 | 1,051 | 1,051 | 3,400 |
2021/02/25 | 1,073 | 1,073 | 1,052 | 1,066 | 2,300 |
2021/02/24 | 1,086 | 1,086 | 1,057 | 1,060 | 9,600 |
2021/02/22 | 1,090 | 1,101 | 1,073 | 1,088 | 22,100 |
2021/02/19 | 1,096 | 1,098 | 1,081 | 1,090 | 13,900 |
2021/02/18 | 1,085 | 1,101 | 1,085 | 1,097 | 2,500 |
2021/02/17 | 1,120 | 1,134 | 1,096 | 1,115 | 30,700 |
2021/02/16 | 1,107 | 1,120 | 1,095 | 1,115 | 3,600 |
2021/02/15 | 1,090 | 1,137 | 1,045 | 1,120 | 25,000 |
2021/02/12 | 1,103 | 1,109 | 1,087 | 1,087 | 11,200 |
2021/02/10 | 1,094 | 1,103 | 1,091 | 1,103 | 7,400 |
2021/02/09 | 1,095 | 1,100 | 1,090 | 1,100 | 5,800 |
2021/02/08 | 1,099 | 1,100 | 1,090 | 1,095 | 5,400 |
2021/02/05 | 1,091 | 1,102 | 1,077 | 1,099 | 24,000 |
2021/02/04 | 1,084 | 1,099 | 1,081 | 1,081 | 6,300 |
2021/02/03 | 1,065 | 1,092 | 1,065 | 1,086 | 4,200 |
2021/02/02 | 1,072 | 1,086 | 1,051 | 1,062 | 15,600 |
2021/02/01 | 1,057 | 1,095 | 1,057 | 1,074 | 6,300 |
2021/01/29 | 1,098 | 1,098 | 1,050 | 1,061 | 5,700 |
2021/01/28 | 1,068 | 1,080 | 1,051 | 1,080 | 5,400 |
2021/01/27 | 1,090 | 1,090 | 1,064 | 1,081 | 10,800 |
2021/01/26 | 1,099 | 1,099 | 1,064 | 1,088 | 3,000 |
2021/01/25 | 1,091 | 1,100 | 1,070 | 1,100 | 4,200 |
2021/01/22 | 1,074 | 1,085 | 1,061 | 1,061 | 3,100 |
2021/01/21 | 1,090 | 1,093 | 1,065 | 1,082 | 2,900 |
2021/01/20 | 1,082 | 1,088 | 1,060 | 1,078 | 900 |
2021/01/19 | 1,080 | 1,084 | 1,050 | 1,070 | 3,700 |
2021/01/18 | 1,052 | 1,082 | 1,042 | 1,058 | 9,100 |
2021/01/15 | 1,065 | 1,074 | 1,057 | 1,063 | 7,800 |
2021/01/14 | 1,088 | 1,088 | 1,061 | 1,084 | 9,800 |
2021/01/13 | 1,062 | 1,078 | 1,062 | 1,069 | 4,200 |
2021/01/12 | 1,096 | 1,096 | 1,062 | 1,062 | 7,500 |
2021/01/08 | 1,109 | 1,109 | 1,077 | 1,096 | 8,300 |
2021/01/07 | 1,105 | 1,111 | 1,093 | 1,109 | 4,700 |
2021/01/06 | 1,065 | 1,116 | 1,065 | 1,092 | 9,000 |
2021/01/05 | 1,084 | 1,096 | 1,084 | 1,095 | 4,800 |
2021/01/04 | 1,104 | 1,137 | 1,073 | 1,086 | 12,900 |