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
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

このページの先頭へ