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 |
---|---|---|---|---|---|---|
2023-02-03 | 906 | 906 | 890 | 894 | 38,700 | 894 |
2023-02-02 | 906 | 907 | 891 | 905 | 46,100 | 905 |
2023-02-01 | 897 | 906 | 895 | 903 | 33,100 | 903 |
2023-01-31 | 896 | 908 | 886 | 888 | 68,500 | 888 |
2023-01-30 | 893 | 910 | 878 | 889 | 113,200 | 889 |
2023-01-27 | 850 | 868 | 850 | 865 | 37,400 | 865 |
2023-01-26 | 846 | 850 | 845 | 850 | 29,400 | 850 |
2023-01-25 | 842 | 845 | 841 | 843 | 19,800 | 843 |
2023-01-24 | 844 | 844 | 836 | 842 | 21,500 | 842 |
2023-01-23 | 840 | 842 | 826 | 833 | 40,800 | 833 |
2023-01-20 | 820 | 836 | 820 | 821 | 31,800 | 821 |
2023-01-19 | 814 | 820 | 811 | 820 | 20,700 | 820 |
2023-01-18 | 817 | 818 | 808 | 818 | 40,300 | 818 |
2023-01-17 | 811 | 818 | 809 | 813 | 19,300 | 813 |
2023-01-16 | 800 | 831 | 800 | 802 | 50,500 | 802 |
2023-01-13 | 786 | 792 | 786 | 792 | 12,400 | 792 |
2023-01-12 | 781 | 786 | 778 | 786 | 22,500 | 786 |
2023-01-11 | 781 | 781 | 774 | 779 | 19,900 | 779 |
2023-01-10 | 792 | 794 | 774 | 779 | 35,600 | 779 |
2023-01-06 | 772 | 796 | 770 | 785 | 55,600 | 785 |
2023-01-05 | 761 | 772 | 760 | 772 | 45,000 | 772 |
2023-01-04 | 751 | 763 | 748 | 756 | 55,800 | 756 |
分割・併合履歴 : [2020-08-19]1株→4株 [1990-02-15]1株→1.2株