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
2023/12/29 1,827 1,900 1,718 1,804 379,300
2023/12/28 1,627 1,830 1,627 1,787 664,700
2023/12/27 1,473 1,521 1,472 1,521 60,700
2023/12/26 1,484 1,513 1,471 1,512 75,600
2023/12/25 1,380 1,479 1,380 1,479 63,000
2023/12/22 1,408 1,440 1,404 1,440 17,200
2023/12/21 1,410 1,419 1,386 1,408 28,500
2023/12/20 1,423 1,457 1,410 1,410 39,800
2023/12/19 1,365 1,403 1,362 1,403 38,300
2023/12/18 1,340 1,352 1,317 1,348 21,500
2023/12/15 1,409 1,429 1,342 1,350 46,200
2023/12/14 1,469 1,469 1,407 1,417 32,600
2023/12/13 1,455 1,482 1,443 1,469 35,800
2023/12/12 1,460 1,475 1,442 1,453 41,100
2023/12/11 1,417 1,461 1,411 1,461 35,500
2023/12/08 1,422 1,431 1,399 1,419 32,600
2023/12/07 1,399 1,432 1,390 1,421 29,500
2023/12/06 1,395 1,422 1,393 1,410 28,100
2023/12/05 1,417 1,440 1,394 1,394 32,700
2023/12/04 1,415 1,430 1,408 1,426 24,300
2023/12/01 1,438 1,438 1,402 1,411 29,700
2023/11/30 1,442 1,448 1,421 1,433 21,100
2023/11/29 1,461 1,465 1,420 1,435 25,600
2023/11/28 1,447 1,475 1,447 1,463 41,900
2023/11/27 1,430 1,450 1,428 1,444 25,700
2023/11/24 1,420 1,439 1,417 1,420 20,000
2023/11/22 1,404 1,435 1,400 1,425 18,700
2023/11/21 1,373 1,406 1,371 1,405 25,800
2023/11/20 1,383 1,385 1,351 1,360 29,100
2023/11/17 1,385 1,408 1,382 1,389 23,600
2023/11/16 1,429 1,432 1,383 1,384 36,500
2023/11/15 1,434 1,449 1,419 1,443 37,400
2023/11/14 1,443 1,443 1,420 1,430 35,000
2023/11/13 1,390 1,437 1,380 1,436 64,200
2023/11/10 1,390 1,400 1,362 1,376 30,500
2023/11/09 1,360 1,391 1,354 1,390 27,300
2023/11/08 1,395 1,406 1,342 1,360 35,300
2023/11/07 1,388 1,415 1,385 1,396 60,000
2023/11/06 1,381 1,410 1,372 1,388 82,900
2023/11/02 1,343 1,363 1,329 1,362 48,700
2023/11/01 1,319 1,335 1,291 1,335 77,700
2023/10/31 1,280 1,304 1,270 1,304 63,100
2023/10/30 1,249 1,270 1,236 1,263 72,300
2023/10/27 1,212 1,260 1,208 1,255 34,600
2023/10/26 1,202 1,214 1,185 1,193 39,900
2023/10/25 1,170 1,230 1,170 1,208 36,900
2023/10/24 1,184 1,191 1,145 1,178 39,800
2023/10/23 1,152 1,191 1,152 1,185 45,600
2023/10/20 1,155 1,159 1,143 1,152 25,400
2023/10/19 1,131 1,152 1,131 1,147 27,300
2023/10/18 1,121 1,155 1,112 1,153 39,100
2023/10/17 1,134 1,134 1,111 1,121 41,800
2023/10/16 1,140 1,140 1,094 1,112 68,700
2023/10/13 1,175 1,181 1,148 1,149 50,500
2023/10/12 1,168 1,176 1,155 1,175 142,000
2023/10/11 1,183 1,183 1,152 1,158 59,300
2023/10/10 1,192 1,205 1,154 1,176 102,800
2023/10/06 1,186 1,239 1,179 1,189 86,000
2023/10/05 1,125 1,182 1,125 1,176 132,300
2023/10/04 1,119 1,159 1,113 1,123 144,300
2023/10/03 1,131 1,156 1,114 1,123 290,900
2023/10/02 1,215 1,248 1,207 1,229 140,700
2023/09/29 1,302 1,302 1,223 1,227 82,800
2023/09/28 1,300 1,302 1,262 1,278 66,200
2023/09/27 1,277 1,308 1,258 1,305 50,600
2023/09/26 1,285 1,300 1,275 1,280 39,300
2023/09/25 1,290 1,296 1,262 1,289 30,700
2023/09/22 1,293 1,303 1,286 1,291 37,600
2023/09/21 1,354 1,356 1,308 1,310 37,400
2023/09/20 1,368 1,377 1,353 1,357 41,900
2023/09/19 1,346 1,367 1,338 1,365 39,900
2023/09/15 1,343 1,351 1,326 1,345 33,300
2023/09/14 1,360 1,360 1,330 1,347 27,600
2023/09/13 1,329 1,360 1,329 1,353 42,400
2023/09/12 1,319 1,330 1,308 1,330 20,700
2023/09/11 1,308 1,323 1,308 1,316 17,300
2023/09/08 1,342 1,342 1,297 1,301 37,100
2023/09/07 1,335 1,345 1,323 1,323 24,300
2023/09/06 1,363 1,363 1,327 1,330 27,400
2023/09/05 1,343 1,365 1,334 1,363 29,200
2023/09/04 1,339 1,357 1,332 1,337 23,600
2023/09/01 1,369 1,369 1,340 1,349 39,000
2023/08/31 1,395 1,410 1,381 1,381 25,300
2023/08/30 1,392 1,395 1,379 1,395 15,600
2023/08/29 1,395 1,395 1,378 1,392 8,600
2023/08/28 1,388 1,395 1,376 1,393 25,800
2023/08/25 1,385 1,394 1,354 1,358 20,300
2023/08/24 1,368 1,385 1,357 1,370 23,100
2023/08/23 1,320 1,365 1,313 1,362 40,800
2023/08/22 1,319 1,323 1,300 1,311 27,300
2023/08/21 1,344 1,346 1,303 1,318 43,700
2023/08/18 1,385 1,385 1,338 1,338 23,600
2023/08/17 1,374 1,410 1,374 1,401 19,600
2023/08/16 1,390 1,418 1,386 1,414 27,100
2023/08/15 1,410 1,420 1,374 1,409 46,500
2023/08/14 1,415 1,450 1,353 1,388 81,600
2023/08/10 1,297 1,467 1,288 1,462 193,600
2023/08/09 1,223 1,295 1,210 1,292 78,300
2023/08/08 1,230 1,235 1,212 1,226 60,400
2023/08/07 1,200 1,233 1,190 1,233 64,900
2023/08/04 1,218 1,222 1,201 1,209 96,500
2023/08/03 1,240 1,245 1,202 1,219 74,600
2023/08/02 1,281 1,290 1,242 1,242 95,300
2023/08/01 1,276 1,310 1,267 1,307 60,400
2023/07/31 1,259 1,270 1,240 1,270 80,100
2023/07/28 1,203 1,258 1,193 1,258 255,000
2023/07/27 1,233 1,233 1,208 1,221 57,400
2023/07/26 1,225 1,239 1,218 1,234 41,400
2023/07/25 1,218 1,230 1,204 1,209 33,700
2023/07/24 1,221 1,246 1,218 1,226 46,000
2023/07/21 1,236 1,237 1,217 1,220 33,900
2023/07/20 1,252 1,252 1,223 1,229 58,700
2023/07/19 1,238 1,255 1,238 1,254 77,600
2023/07/18 1,207 1,228 1,203 1,228 75,900
2023/07/14 1,170 1,191 1,168 1,186 124,000
2023/07/13 1,152 1,177 1,151 1,177 117,400
2023/07/12 1,153 1,162 1,143 1,152 129,300
2023/07/11 1,166 1,179 1,144 1,152 142,500
2023/07/10 1,160 1,188 1,158 1,169 120,900
2023/07/07 1,190 1,190 1,167 1,170 123,600
2023/07/06 1,190 1,205 1,173 1,196 139,500
2023/07/05 1,192 1,205 1,176 1,201 139,200
2023/07/04 1,229 1,233 1,196 1,207 223,800
2023/07/03 1,276 1,326 1,247 1,250 263,700
2023/06/30 1,258 1,278 1,234 1,276 333,000
2023/06/29 1,223 1,304 1,217 1,272 1,847,600
2023/06/28 1,223 1,257 1,204 1,231 388,500
2023/06/27 1,176 1,230 1,116 1,230 556,500
2023/06/26 1,308 1,325 1,291 1,296 189,500
2023/06/23 1,306 1,348 1,303 1,317 150,800
2023/06/22 1,342 1,354 1,315 1,324 170,400
2023/06/21 1,314 1,339 1,305 1,332 177,100
2023/06/20 1,267 1,308 1,267 1,308 173,700
2023/06/19 1,245 1,264 1,238 1,259 118,600
2023/06/16 1,215 1,245 1,215 1,245 119,400
2023/06/15 1,180 1,225 1,180 1,211 152,500
2023/06/14 1,159 1,186 1,148 1,180 112,200
2023/06/13 1,156 1,174 1,149 1,154 166,100
2023/06/12 1,118 1,153 1,116 1,146 200,200
2023/06/09 1,105 1,120 1,088 1,118 177,400
2023/06/08 1,080 1,118 1,078 1,103 312,800
2023/06/07 1,039 1,066 1,032 1,060 84,000
2023/06/06 1,046 1,046 1,027 1,039 48,400
2023/06/05 1,080 1,084 1,058 1,060 77,200
2023/06/02 1,045 1,062 1,033 1,057 81,700
2023/06/01 1,036 1,047 1,033 1,033 43,300
2023/05/31 1,066 1,066 1,036 1,036 129,900
2023/05/30 1,075 1,080 1,063 1,066 98,200
2023/05/29 1,100 1,105 1,083 1,089 72,900
2023/05/26 1,090 1,109 1,086 1,108 116,800
2023/05/25 1,099 1,104 1,073 1,082 227,200
2023/05/24 1,115 1,120 1,093 1,100 105,700
2023/05/23 1,135 1,135 1,105 1,115 161,400
2023/05/22 1,150 1,156 1,122 1,126 139,800
2023/05/19 1,178 1,184 1,145 1,163 199,200
2023/05/18 1,176 1,176 1,146 1,164 214,700
2023/05/17 1,198 1,233 1,189 1,197 316,700
2023/05/16 1,200 1,207 1,174 1,185 144,900
2023/05/15 1,200 1,206 1,189 1,197 109,400
2023/05/12 1,200 1,206 1,188 1,199 88,700
2023/05/11 1,208 1,211 1,180 1,197 234,600
2023/05/10 1,200 1,200 1,165 1,165 99,400
2023/05/09 1,179 1,190 1,174 1,190 78,000
2023/05/08 1,159 1,177 1,153 1,177 108,700
2023/05/02 1,100 1,135 1,097 1,133 133,600
2023/05/01 1,097 1,108 1,088 1,097 183,900
2023/04/28 1,072 1,082 1,067 1,077 128,600
2023/04/27 1,080 1,084 1,050 1,050 199,400
2023/04/26 1,090 1,095 1,077 1,085 107,200
2023/04/25 1,071 1,095 1,071 1,088 116,100
2023/04/24 1,052 1,080 1,052 1,080 136,700
2023/04/21 1,030 1,061 1,030 1,050 51,500
2023/04/20 1,021 1,035 1,021 1,031 43,700
2023/04/19 1,025 1,027 1,016 1,020 54,100
2023/04/18 1,034 1,035 1,026 1,026 58,100
2023/04/17 1,039 1,042 1,028 1,029 58,600
2023/04/14 1,038 1,039 1,030 1,030 49,900
2023/04/13 1,037 1,040 1,031 1,035 52,400
2023/04/12 1,040 1,047 1,037 1,037 59,100
2023/04/11 1,025 1,053 1,025 1,039 51,400
2023/04/10 1,021 1,029 1,014 1,021 81,900
2023/04/07 1,011 1,042 1,000 1,015 63,000
2023/04/06 995 1,015 988 1,004 183,200
2023/04/05 1,026 1,026 998 1,000 112,700
2023/04/04 1,045 1,045 1,026 1,028 68,300
2023/04/03 1,066 1,066 1,044 1,050 55,100
2023/03/31 1,048 1,059 1,028 1,046 53,500
2023/03/30 1,030 1,053 1,026 1,033 58,300
2023/03/29 978 1,030 978 1,030 81,600
2023/03/28 970 981 964 979 108,900
2023/03/27 971 983 961 967 127,000
2023/03/24 960 967 946 956 103,500
2023/03/23 968 978 960 975 100,400
2023/03/22 976 988 969 983 103,900
2023/03/20 964 968 951 951 40,700
2023/03/17 950 967 950 966 10,300
2023/03/16 960 960 942 948 11,300
2023/03/15 946 966 946 963 14,900
2023/03/14 953 954 941 946 22,400
2023/03/13 976 976 944 953 39,800
2023/03/10 983 992 979 986 24,600
2023/03/09 964 997 958 997 47,800
2023/03/08 958 965 958 963 15,100
2023/03/07 963 967 955 961 18,700
2023/03/06 969 980 960 962 46,700
2023/03/03 957 962 948 960 20,000
2023/03/02 970 974 942 957 41,800
2023/03/01 955 981 955 970 59,500
2023/02/28 931 962 929 952 74,900
2023/02/27 923 932 914 932 55,500
2023/02/24 924 942 914 928 88,800
2023/02/22 909 941 909 919 52,400
2023/02/21 945 958 912 914 183,000
2023/02/20 905 992 898 960 686,700
2023/02/17 850 856 840 849 106,200
2023/02/16 890 897 888 888 72,000
2023/02/15 888 898 876 890 51,300
2023/02/14 896 896 882 888 27,600
2023/02/13 908 908 885 891 58,400
2023/02/10 887 918 885 908 62,000
2023/02/09 878 892 875 882 28,900
2023/02/08 863 886 862 878 51,000
2023/02/07 877 882 857 859 64,500
2023/02/06 899 900 877 881 80,900
2023/02/03 906 906 890 894 38,700
2023/02/02 906 907 891 905 46,100
2023/02/01 897 906 895 903 33,100
2023/01/31 896 908 886 888 68,500
2023/01/30 893 910 878 889 113,200
2023/01/27 850 868 850 865 37,400
2023/01/26 846 850 845 850 29,400
2023/01/25 842 845 841 843 19,800
2023/01/24 844 844 836 842 21,500
2023/01/23 840 842 826 833 40,800
2023/01/20 820 836 820 821 31,800
2023/01/19 814 820 811 820 20,700
2023/01/18 817 818 808 818 40,300
2023/01/17 811 818 809 813 19,300
2023/01/16 800 831 800 802 50,500
2023/01/13 786 792 786 792 12,400
2023/01/12 781 786 778 786 22,500
2023/01/11 781 781 774 779 19,900
2023/01/10 792 794 774 779 35,600
2023/01/06 772 796 770 785 55,600
2023/01/05 761 772 760 772 45,000
2023/01/04 751 763 748 756 55,800

このページの先頭へ