6279 (株)瑞光 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,0901,1091,0861,108116,8001,108
2023-05-251,0991,1041,0731,082227,2001,082
2023-05-241,1151,1201,0931,100105,7001,100
2023-05-231,1351,1351,1051,115161,4001,115
2023-05-221,1501,1561,1221,126139,8001,126
2023-05-191,1781,1841,1451,163199,2001,163
2023-05-181,1761,1761,1461,164214,7001,164
2023-05-171,1981,2331,1891,197316,7001,197
2023-05-161,2001,2071,1741,185144,9001,185
2023-05-151,2001,2061,1891,197109,4001,197
2023-05-121,2001,2061,1881,19988,7001,199
2023-05-111,2081,2111,1801,197234,6001,197
2023-05-101,2001,2001,1651,16599,4001,165
2023-05-091,1791,1901,1741,19078,0001,190
2023-05-081,1591,1771,1531,177108,7001,177
2023-05-021,1001,1351,0971,133133,6001,133
2023-05-011,0971,1081,0881,097183,9001,097
2023-04-281,0721,0821,0671,077128,6001,077
2023-04-271,0801,0841,0501,050199,4001,050
2023-04-261,0901,0951,0771,085107,2001,085
2023-04-251,0711,0951,0711,088116,1001,088
2023-04-241,0521,0801,0521,080136,7001,080
2023-04-211,0301,0611,0301,05051,5001,050
2023-04-201,0211,0351,0211,03143,7001,031
2023-04-191,0251,0271,0161,02054,1001,020
2023-04-181,0341,0351,0261,02658,1001,026
2023-04-171,0391,0421,0281,02958,6001,029
2023-04-141,0381,0391,0301,03049,9001,030
2023-04-131,0371,0401,0311,03552,4001,035
2023-04-121,0401,0471,0371,03759,1001,037
2023-04-111,0251,0531,0251,03951,4001,039
2023-04-101,0211,0291,0141,02181,9001,021
2023-04-071,0111,0421,0001,01563,0001,015
2023-04-069951,0159881,004183,2001,004
2023-04-051,0261,0269981,000112,7001,000
2023-04-041,0451,0451,0261,02868,3001,028
2023-04-031,0661,0661,0441,05055,1001,050
2023-03-311,0481,0591,0281,04653,5001,046
2023-03-301,0301,0531,0261,03358,3001,033
2023-03-299781,0309781,03081,6001,030
2023-03-28970981964979108,900979
2023-03-27971983961967127,000967
2023-03-24960967946956103,500956
2023-03-23968978960975100,400975
2023-03-22976988969983103,900983
2023-03-2096496895195140,700951
2023-03-1795096795096610,300966
2023-03-1696096094294811,300948
2023-03-1594696694696314,900963
2023-03-1495395494194622,400946
2023-03-1397697694495339,800953
2023-03-1098399297998624,600986
2023-03-0996499795899747,800997
2023-03-0895896595896315,100963
2023-03-0796396795596118,700961
2023-03-0696998096096246,700962
2023-03-0395796294896020,000960
2023-03-0297097494295741,800957
2023-03-0195598195597059,500970
2023-02-2893196292995274,900952
2023-02-2792393291493255,500932
2023-02-2492494291492888,800928
2023-02-2290994190991952,400919
2023-02-21945958912914183,000914
2023-02-20905992898960686,700960
2023-02-17850856840849106,200849
2023-02-1689089788888872,000888
2023-02-1588889887689051,300890
2023-02-1489689688288827,600888
2023-02-1390890888589158,400891
2023-02-1088791888590862,000908
2023-02-0987889287588228,900882
2023-02-0886388686287851,000878
2023-02-0787788285785964,500859
2023-02-0689990087788180,900881
2023-02-0390690689089438,700894
2023-02-0290690789190546,100905
2023-02-0189790689590333,100903
2023-01-3189690888688868,500888
2023-01-30893910878889113,200889
2023-01-2785086885086537,400865
2023-01-2684685084585029,400850
2023-01-2584284584184319,800843
2023-01-2484484483684221,500842
2023-01-2384084282683340,800833
2023-01-2082083682082131,800821
2023-01-1981482081182020,700820
2023-01-1881781880881840,300818
2023-01-1781181880981319,300813
2023-01-1680083180080250,500802
2023-01-1378679278679212,400792
2023-01-1278178677878622,500786
2023-01-1178178177477919,900779
2023-01-1079279477477935,600779
2023-01-0677279677078555,600785
2023-01-0576177276077245,000772
2023-01-0475176374875655,800756

分割・併合履歴 : [2020-08-19]1株→4株 [1990-02-15]1株→1.2株