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
2026/06/15 893 898 891 895 21,000
2026/06/12 891 900 885 893 23,600
2026/06/11 879 889 878 883 9,000
2026/06/10 879 888 875 878 23,000
2026/06/09 876 889 876 881 19,900
2026/06/08 892 895 878 881 25,300
2026/06/05 884 894 884 890 15,600
2026/06/04 876 887 871 884 22,100
2026/06/03 864 878 863 875 19,100
2026/06/02 868 873 859 866 30,900
2026/06/01 888 888 867 868 31,100
2026/05/29 892 902 882 882 28,700
2026/05/28 888 888 876 882 29,700
2026/05/27 879 893 879 888 23,500
2026/05/26 884 884 875 878 20,500
2026/05/25 885 895 883 889 23,400
2026/05/22 873 884 873 877 18,200
2026/05/21 868 884 868 873 28,300
2026/05/20 884 885 860 868 44,600
2026/05/19 883 897 883 890 24,600
2026/05/18 904 908 876 881 43,700
2026/05/15 912 914 905 911 17,100
2026/05/14 905 906 900 900 15,200
2026/05/13 912 912 904 905 19,600
2026/05/12 903 920 903 912 35,100
2026/05/11 892 903 891 900 30,700
2026/05/08 895 899 886 889 35,000
2026/05/07 884 899 881 896 26,600
2026/05/01 881 881 868 873 23,000
2026/04/30 877 883 869 878 31,700
2026/04/28 869 880 864 879 32,800
2026/04/27 861 872 861 868 27,900
2026/04/24 870 873 861 861 34,900
2026/04/23 888 888 872 872 40,700
2026/04/22 898 898 888 889 41,900
2026/04/21 909 913 897 897 29,300
2026/04/20 906 916 906 909 28,000
2026/04/17 910 916 906 906 15,600
2026/04/16 908 918 907 907 39,600
2026/04/15 911 915 904 909 42,100
2026/04/14 899 912 894 908 33,200
2026/04/13 907 910 893 894 47,300
2026/04/10 925 931 903 907 73,000
2026/04/09 931 931 915 921 71,900
2026/04/08 945 947 931 932 72,200
2026/04/07 940 946 929 931 93,100
2026/04/06 959 960 924 946 240,800
2026/04/03 918 924 914 920 99,700
2026/03/27 876 903 876 900 71,300
2026/03/26 888 892 879 883 34,900
2026/03/25 877 892 877 891 35,900
2026/03/24 864 877 863 877 40,400
2026/03/23 865 865 849 850 80,900
2026/03/19 895 895 878 878 41,500
2026/03/18 883 900 883 900 30,700
2026/03/17 884 892 878 878 50,400
2026/03/16 878 884 867 884 68,800
2026/03/13 879 888 879 880 34,600
2026/03/12 899 899 885 887 37,200
2026/03/11 898 907 897 899 40,100
2026/03/10 880 891 875 890 95,000
2026/03/09 880 885 855 869 224,000
2026/03/06 898 908 893 894 73,700
2026/03/05 897 919 896 907 95,600
2026/03/04 901 908 866 869 201,600
2026/03/03 936 936 916 916 164,300
2026/03/02 967 967 937 937 166,400
2026/02/27 973 974 967 974 71,000
2026/02/26 972 976 965 973 67,200
2026/02/25 972 981 972 975 59,500
2026/02/24 984 987 971 971 67,700
2026/02/20 990 993 982 985 75,400
2026/02/19 981 993 981 984 131,200
2026/02/18 1,015 1,019 1,010 1,011 142,200
2026/02/17 1,017 1,022 1,010 1,010 63,100
2026/02/16 1,028 1,032 1,017 1,017 65,400
2026/02/13 1,025 1,028 1,020 1,020 38,000
2026/02/12 1,027 1,031 1,026 1,026 37,700
2026/02/10 1,028 1,035 1,026 1,026 73,200
2026/02/09 1,025 1,026 1,011 1,024 63,500
2026/02/06 1,000 1,012 999 1,009 37,900
2026/02/05 1,009 1,009 998 998 39,600
2026/02/04 1,000 1,004 998 999 34,800
2026/02/03 1,000 1,004 996 999 45,000
2026/02/02 1,003 1,011 998 998 38,100
2026/01/30 1,000 1,007 997 1,005 31,600
2026/01/29 999 1,000 994 996 39,100
2026/01/28 1,004 1,004 995 996 49,600
2026/01/27 1,011 1,022 1,004 1,005 52,900
2026/01/26 1,022 1,022 1,011 1,011 21,700
2026/01/23 1,029 1,034 1,022 1,022 24,800
2026/01/22 1,011 1,026 1,011 1,025 22,700
2026/01/21 1,009 1,014 1,003 1,008 25,700
2026/01/20 1,028 1,031 1,016 1,016 23,200
2026/01/19 1,038 1,038 1,024 1,031 24,100
2026/01/16 1,020 1,039 1,018 1,039 43,200
2026/01/15 995 1,021 994 1,017 44,500
2026/01/14 996 1,000 992 995 50,000
2026/01/13 1,018 1,019 995 996 83,900
2026/01/09 1,001 1,010 1,001 1,009 40,900
2026/01/08 1,003 1,005 996 1,000 40,100
2026/01/07 1,016 1,017 1,001 1,001 37,400
2026/01/06 1,024 1,030 1,014 1,016 35,300
2026/01/05 1,018 1,031 1,017 1,024 37,600

このページの先頭へ