6279 (株)瑞光 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,094 | 1,098 | 1,034 | 1,051 | 66,800 | 1,051 |
| 2025-04-03 | 1,110 | 1,126 | 1,104 | 1,120 | 29,000 | 1,120 |
| 2025-04-02 | 1,150 | 1,153 | 1,135 | 1,138 | 27,700 | 1,138 |
| 2025-04-01 | 1,129 | 1,164 | 1,129 | 1,149 | 28,500 | 1,149 |
| 2025-03-31 | 1,172 | 1,172 | 1,129 | 1,129 | 31,900 | 1,129 |
| 2025-03-28 | 1,166 | 1,185 | 1,166 | 1,173 | 34,200 | 1,173 |
| 2025-03-27 | 1,165 | 1,182 | 1,157 | 1,182 | 34,100 | 1,182 |
| 2025-03-26 | 1,150 | 1,182 | 1,142 | 1,181 | 36,800 | 1,181 |
| 2025-03-25 | 1,133 | 1,159 | 1,133 | 1,150 | 18,500 | 1,150 |
| 2025-03-24 | 1,137 | 1,145 | 1,128 | 1,142 | 21,500 | 1,142 |
| 2025-03-21 | 1,167 | 1,167 | 1,136 | 1,136 | 18,000 | 1,136 |
| 2025-03-19 | 1,171 | 1,179 | 1,165 | 1,167 | 18,300 | 1,167 |
| 2025-03-18 | 1,188 | 1,198 | 1,175 | 1,175 | 29,400 | 1,175 |
| 2025-03-17 | 1,152 | 1,190 | 1,152 | 1,188 | 30,900 | 1,188 |
| 2025-03-14 | 1,173 | 1,177 | 1,146 | 1,157 | 34,200 | 1,157 |
| 2025-03-13 | 1,169 | 1,188 | 1,165 | 1,177 | 26,200 | 1,177 |
| 2025-03-12 | 1,165 | 1,180 | 1,160 | 1,169 | 30,200 | 1,169 |
| 2025-03-11 | 1,164 | 1,173 | 1,148 | 1,165 | 27,700 | 1,165 |
| 2025-03-10 | 1,211 | 1,220 | 1,143 | 1,185 | 56,000 | 1,185 |
| 2025-03-07 | 1,185 | 1,228 | 1,162 | 1,217 | 47,500 | 1,217 |
| 2025-03-06 | 1,196 | 1,199 | 1,181 | 1,185 | 23,400 | 1,185 |
| 2025-03-05 | 1,182 | 1,197 | 1,164 | 1,179 | 28,200 | 1,179 |
| 2025-03-04 | 1,179 | 1,196 | 1,177 | 1,182 | 33,500 | 1,182 |
| 2025-03-03 | 1,148 | 1,180 | 1,148 | 1,174 | 41,500 | 1,174 |
| 2025-02-28 | 1,145 | 1,160 | 1,139 | 1,139 | 33,900 | 1,139 |
| 2025-02-27 | 1,137 | 1,146 | 1,117 | 1,135 | 36,100 | 1,135 |
| 2025-02-26 | 1,111 | 1,154 | 1,108 | 1,140 | 56,400 | 1,140 |
| 2025-02-25 | 1,120 | 1,173 | 1,101 | 1,101 | 64,600 | 1,101 |
| 2025-02-21 | 1,150 | 1,151 | 1,111 | 1,118 | 71,800 | 1,118 |
| 2025-02-20 | 1,216 | 1,234 | 1,161 | 1,162 | 63,800 | 1,162 |
| 2025-02-19 | 1,291 | 1,291 | 1,237 | 1,237 | 238,400 | 1,237 |
| 2025-02-18 | 1,321 | 1,323 | 1,305 | 1,309 | 139,300 | 1,309 |
| 2025-02-17 | 1,345 | 1,360 | 1,328 | 1,337 | 35,800 | 1,337 |
| 2025-02-14 | 1,333 | 1,349 | 1,328 | 1,347 | 46,400 | 1,347 |
| 2025-02-13 | 1,333 | 1,333 | 1,315 | 1,328 | 44,500 | 1,328 |
| 2025-02-12 | 1,300 | 1,319 | 1,300 | 1,312 | 62,100 | 1,312 |
| 2025-02-10 | 1,318 | 1,320 | 1,308 | 1,308 | 23,900 | 1,308 |
| 2025-02-07 | 1,326 | 1,334 | 1,318 | 1,318 | 21,100 | 1,318 |
| 2025-02-06 | 1,313 | 1,335 | 1,313 | 1,326 | 33,700 | 1,326 |
| 2025-02-05 | 1,329 | 1,329 | 1,313 | 1,313 | 19,200 | 1,313 |
| 2025-02-04 | 1,308 | 1,333 | 1,308 | 1,317 | 23,900 | 1,317 |
| 2025-02-03 | 1,337 | 1,344 | 1,303 | 1,303 | 37,200 | 1,303 |
| 2025-01-31 | 1,378 | 1,378 | 1,337 | 1,337 | 45,600 | 1,337 |
| 2025-01-30 | 1,361 | 1,414 | 1,361 | 1,382 | 52,400 | 1,382 |
| 2025-01-29 | 1,361 | 1,365 | 1,321 | 1,360 | 51,200 | 1,360 |
| 2025-01-28 | 1,370 | 1,384 | 1,355 | 1,361 | 147,200 | 1,361 |
| 2025-01-27 | 1,357 | 1,390 | 1,351 | 1,370 | 38,600 | 1,370 |
| 2025-01-24 | 1,293 | 1,350 | 1,278 | 1,336 | 41,100 | 1,336 |
| 2025-01-23 | 1,302 | 1,308 | 1,275 | 1,292 | 35,300 | 1,292 |
| 2025-01-22 | 1,365 | 1,365 | 1,296 | 1,302 | 40,600 | 1,302 |
| 2025-01-21 | 1,400 | 1,400 | 1,327 | 1,349 | 54,100 | 1,349 |
| 2025-01-20 | 1,365 | 1,400 | 1,355 | 1,381 | 56,600 | 1,381 |
| 2025-01-17 | 1,369 | 1,369 | 1,323 | 1,364 | 37,000 | 1,364 |
| 2025-01-16 | 1,353 | 1,370 | 1,320 | 1,365 | 33,300 | 1,365 |
| 2025-01-15 | 1,290 | 1,356 | 1,290 | 1,353 | 58,800 | 1,353 |
| 2025-01-14 | 1,299 | 1,299 | 1,261 | 1,285 | 50,300 | 1,285 |
| 2025-01-10 | 1,283 | 1,309 | 1,280 | 1,304 | 35,700 | 1,304 |
| 2025-01-09 | 1,264 | 1,333 | 1,262 | 1,295 | 65,000 | 1,295 |
| 2025-01-08 | 1,267 | 1,270 | 1,238 | 1,264 | 46,100 | 1,264 |
| 2025-01-07 | 1,250 | 1,279 | 1,241 | 1,274 | 52,000 | 1,274 |
| 2025-01-06 | 1,300 | 1,300 | 1,224 | 1,224 | 55,800 | 1,224 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株