6279 (株)瑞光 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,390 | 1,428 | 1,346 | 1,346 | 50,900 | 1,346 |
| 2024-10-22 | 1,389 | 1,418 | 1,362 | 1,376 | 48,700 | 1,376 |
| 2024-10-21 | 1,330 | 1,396 | 1,315 | 1,370 | 54,900 | 1,370 |
| 2024-10-18 | 1,323 | 1,330 | 1,301 | 1,311 | 17,500 | 1,311 |
| 2024-10-17 | 1,321 | 1,347 | 1,291 | 1,301 | 27,100 | 1,301 |
| 2024-10-16 | 1,279 | 1,339 | 1,279 | 1,316 | 30,000 | 1,316 |
| 2024-10-15 | 1,289 | 1,307 | 1,272 | 1,294 | 29,500 | 1,294 |
| 2024-10-11 | 1,285 | 1,288 | 1,268 | 1,284 | 21,700 | 1,284 |
| 2024-10-10 | 1,292 | 1,330 | 1,264 | 1,269 | 50,900 | 1,269 |
| 2024-10-09 | 1,258 | 1,350 | 1,257 | 1,284 | 114,700 | 1,284 |
| 2024-10-08 | 1,304 | 1,305 | 1,211 | 1,228 | 95,100 | 1,228 |
| 2024-10-07 | 1,230 | 1,348 | 1,230 | 1,344 | 61,300 | 1,344 |
| 2024-10-04 | 1,180 | 1,260 | 1,171 | 1,219 | 107,900 | 1,219 |
| 2024-10-03 | 1,292 | 1,315 | 1,273 | 1,302 | 29,300 | 1,302 |
| 2024-10-02 | 1,269 | 1,277 | 1,252 | 1,265 | 20,700 | 1,265 |
| 2024-10-01 | 1,263 | 1,280 | 1,234 | 1,270 | 20,500 | 1,270 |
| 2024-09-30 | 1,306 | 1,319 | 1,244 | 1,248 | 46,300 | 1,248 |
| 2024-09-27 | 1,362 | 1,362 | 1,325 | 1,336 | 28,500 | 1,336 |
| 2024-09-26 | 1,305 | 1,362 | 1,293 | 1,362 | 46,300 | 1,362 |
| 2024-09-25 | 1,290 | 1,309 | 1,279 | 1,288 | 23,800 | 1,288 |
| 2024-09-24 | 1,292 | 1,305 | 1,278 | 1,290 | 24,800 | 1,290 |
| 2024-09-20 | 1,297 | 1,308 | 1,272 | 1,292 | 31,800 | 1,292 |
| 2024-09-19 | 1,250 | 1,279 | 1,242 | 1,279 | 32,400 | 1,279 |
| 2024-09-18 | 1,247 | 1,248 | 1,212 | 1,235 | 21,100 | 1,235 |
| 2024-09-17 | 1,244 | 1,253 | 1,203 | 1,230 | 37,300 | 1,230 |
| 2024-09-13 | 1,245 | 1,245 | 1,221 | 1,232 | 22,800 | 1,232 |
| 2024-09-12 | 1,192 | 1,233 | 1,192 | 1,226 | 25,500 | 1,226 |
| 2024-09-11 | 1,197 | 1,218 | 1,168 | 1,173 | 28,900 | 1,173 |
| 2024-09-10 | 1,172 | 1,196 | 1,171 | 1,187 | 13,300 | 1,187 |
| 2024-09-09 | 1,148 | 1,184 | 1,148 | 1,172 | 18,700 | 1,172 |
| 2024-09-06 | 1,168 | 1,177 | 1,156 | 1,171 | 13,200 | 1,171 |
| 2024-09-05 | 1,181 | 1,204 | 1,155 | 1,171 | 15,800 | 1,171 |
| 2024-09-04 | 1,188 | 1,202 | 1,175 | 1,181 | 18,200 | 1,181 |
| 2024-09-03 | 1,212 | 1,228 | 1,209 | 1,218 | 12,000 | 1,218 |
| 2024-09-02 | 1,234 | 1,235 | 1,195 | 1,207 | 17,100 | 1,207 |
| 2024-08-30 | 1,247 | 1,248 | 1,213 | 1,234 | 16,900 | 1,234 |
| 2024-08-29 | 1,196 | 1,245 | 1,188 | 1,240 | 24,400 | 1,240 |
| 2024-08-28 | 1,225 | 1,253 | 1,200 | 1,202 | 33,800 | 1,202 |
| 2024-08-27 | 1,192 | 1,248 | 1,192 | 1,231 | 37,500 | 1,231 |
| 2024-08-26 | 1,190 | 1,229 | 1,179 | 1,209 | 28,000 | 1,209 |
| 2024-08-23 | 1,174 | 1,199 | 1,167 | 1,191 | 23,100 | 1,191 |
| 2024-08-22 | 1,155 | 1,210 | 1,155 | 1,157 | 18,400 | 1,157 |
| 2024-08-21 | 1,159 | 1,168 | 1,141 | 1,150 | 18,600 | 1,150 |
| 2024-08-20 | 1,172 | 1,179 | 1,131 | 1,131 | 23,600 | 1,131 |
| 2024-08-19 | 1,204 | 1,227 | 1,126 | 1,166 | 66,700 | 1,166 |
| 2024-08-16 | 1,150 | 1,216 | 1,150 | 1,216 | 87,200 | 1,216 |
| 2024-08-15 | 1,120 | 1,154 | 1,104 | 1,150 | 63,000 | 1,150 |
| 2024-08-14 | 1,062 | 1,120 | 1,047 | 1,120 | 54,900 | 1,120 |
| 2024-08-13 | 1,064 | 1,069 | 1,059 | 1,060 | 8,900 | 1,060 |
| 2024-08-09 | 1,060 | 1,075 | 1,042 | 1,063 | 31,600 | 1,063 |
| 2024-08-08 | 1,037 | 1,066 | 1,023 | 1,030 | 28,300 | 1,030 |
| 2024-08-07 | 989 | 1,045 | 988 | 1,028 | 24,700 | 1,028 |
| 2024-08-06 | 959 | 1,025 | 959 | 1,016 | 47,400 | 1,016 |
| 2024-08-05 | 999 | 1,016 | 939 | 944 | 50,400 | 944 |
| 2024-08-02 | 1,066 | 1,072 | 1,018 | 1,018 | 51,600 | 1,018 |
| 2024-08-01 | 1,109 | 1,114 | 1,049 | 1,069 | 27,100 | 1,069 |
| 2024-07-31 | 1,088 | 1,110 | 1,066 | 1,110 | 51,800 | 1,110 |
| 2024-07-30 | 1,057 | 1,084 | 1,048 | 1,074 | 46,000 | 1,074 |
| 2024-07-29 | 1,053 | 1,063 | 1,042 | 1,054 | 26,900 | 1,054 |
| 2024-07-26 | 1,027 | 1,053 | 1,021 | 1,041 | 56,100 | 1,041 |
| 2024-07-25 | 1,065 | 1,065 | 1,028 | 1,028 | 66,200 | 1,028 |
| 2024-07-24 | 1,110 | 1,131 | 1,054 | 1,062 | 128,500 | 1,062 |
| 2024-07-23 | 1,033 | 1,217 | 1,010 | 1,170 | 524,700 | 1,170 |
| 2024-07-22 | 1,011 | 1,023 | 996 | 1,003 | 59,100 | 1,003 |
| 2024-07-19 | 1,029 | 1,029 | 1,010 | 1,010 | 66,400 | 1,010 |
| 2024-07-18 | 1,055 | 1,058 | 1,027 | 1,034 | 72,400 | 1,034 |
| 2024-07-17 | 1,078 | 1,079 | 1,054 | 1,060 | 40,300 | 1,060 |
| 2024-07-16 | 1,085 | 1,089 | 1,068 | 1,068 | 33,300 | 1,068 |
| 2024-07-12 | 1,061 | 1,098 | 1,061 | 1,085 | 49,800 | 1,085 |
| 2024-07-11 | 1,065 | 1,071 | 1,045 | 1,064 | 38,900 | 1,064 |
| 2024-07-10 | 1,067 | 1,067 | 1,045 | 1,049 | 30,300 | 1,049 |
| 2024-07-09 | 1,068 | 1,071 | 1,047 | 1,057 | 51,300 | 1,057 |
| 2024-07-08 | 1,065 | 1,065 | 1,048 | 1,061 | 27,500 | 1,061 |
| 2024-07-05 | 1,072 | 1,072 | 1,062 | 1,065 | 24,600 | 1,065 |
| 2024-07-04 | 1,079 | 1,087 | 1,059 | 1,072 | 22,800 | 1,072 |
| 2024-07-03 | 1,076 | 1,085 | 1,065 | 1,072 | 21,400 | 1,072 |
| 2024-07-02 | 1,106 | 1,116 | 1,075 | 1,075 | 41,700 | 1,075 |
| 2024-07-01 | 1,128 | 1,157 | 1,079 | 1,097 | 70,900 | 1,097 |
| 2024-06-28 | 1,118 | 1,135 | 1,099 | 1,101 | 43,600 | 1,101 |
| 2024-06-27 | 1,086 | 1,123 | 1,053 | 1,105 | 135,500 | 1,105 |
| 2024-06-26 | 1,096 | 1,096 | 1,052 | 1,073 | 145,200 | 1,073 |
| 2024-06-25 | 1,082 | 1,108 | 1,073 | 1,083 | 93,000 | 1,083 |
| 2024-06-24 | 1,103 | 1,103 | 1,075 | 1,081 | 57,600 | 1,081 |
| 2024-06-21 | 1,093 | 1,100 | 1,080 | 1,094 | 99,200 | 1,094 |
| 2024-06-20 | 1,097 | 1,114 | 1,075 | 1,099 | 65,400 | 1,099 |
| 2024-06-19 | 1,078 | 1,103 | 1,078 | 1,095 | 73,600 | 1,095 |
| 2024-06-18 | 1,066 | 1,071 | 1,056 | 1,071 | 32,000 | 1,071 |
| 2024-06-17 | 1,050 | 1,058 | 1,042 | 1,055 | 34,900 | 1,055 |
| 2024-06-14 | 1,031 | 1,075 | 1,031 | 1,063 | 56,600 | 1,063 |
| 2024-06-13 | 1,052 | 1,059 | 1,045 | 1,045 | 24,300 | 1,045 |
| 2024-06-12 | 1,051 | 1,063 | 1,046 | 1,053 | 17,400 | 1,053 |
| 2024-06-11 | 1,070 | 1,074 | 1,057 | 1,057 | 26,400 | 1,057 |
| 2024-06-10 | 1,032 | 1,070 | 1,029 | 1,070 | 39,000 | 1,070 |
| 2024-06-07 | 1,021 | 1,032 | 1,015 | 1,029 | 29,000 | 1,029 |
| 2024-06-06 | 1,044 | 1,044 | 1,010 | 1,011 | 38,600 | 1,011 |
| 2024-06-05 | 1,042 | 1,047 | 1,018 | 1,029 | 55,500 | 1,029 |
| 2024-06-04 | 1,050 | 1,068 | 1,046 | 1,046 | 40,500 | 1,046 |
| 2024-06-03 | 1,059 | 1,060 | 1,038 | 1,042 | 41,400 | 1,042 |
| 2024-05-31 | 1,060 | 1,065 | 1,050 | 1,059 | 39,200 | 1,059 |
| 2024-05-30 | 1,042 | 1,068 | 1,038 | 1,053 | 37,900 | 1,053 |
| 2024-05-29 | 1,074 | 1,079 | 1,045 | 1,048 | 27,600 | 1,048 |
| 2024-05-28 | 1,078 | 1,088 | 1,071 | 1,074 | 26,800 | 1,074 |
| 2024-05-27 | 1,095 | 1,095 | 1,077 | 1,088 | 16,800 | 1,088 |
| 2024-05-24 | 1,078 | 1,096 | 1,075 | 1,096 | 19,700 | 1,096 |
| 2024-05-23 | 1,080 | 1,089 | 1,063 | 1,086 | 23,600 | 1,086 |
| 2024-05-22 | 1,100 | 1,103 | 1,073 | 1,080 | 50,300 | 1,080 |
| 2024-05-21 | 1,110 | 1,111 | 1,089 | 1,092 | 25,200 | 1,092 |
| 2024-05-20 | 1,093 | 1,114 | 1,092 | 1,104 | 42,300 | 1,104 |
| 2024-05-17 | 1,087 | 1,110 | 1,080 | 1,093 | 41,100 | 1,093 |
| 2024-05-16 | 1,076 | 1,098 | 1,062 | 1,089 | 38,800 | 1,089 |
| 2024-05-15 | 1,075 | 1,084 | 1,064 | 1,076 | 26,700 | 1,076 |
| 2024-05-14 | 1,060 | 1,064 | 1,049 | 1,064 | 25,100 | 1,064 |
| 2024-05-13 | 1,028 | 1,065 | 1,028 | 1,065 | 24,500 | 1,065 |
| 2024-05-10 | 1,049 | 1,051 | 1,029 | 1,029 | 28,200 | 1,029 |
| 2024-05-09 | 1,083 | 1,086 | 1,042 | 1,047 | 51,500 | 1,047 |
| 2024-05-08 | 1,055 | 1,084 | 1,055 | 1,077 | 84,600 | 1,077 |
| 2024-05-07 | 1,023 | 1,053 | 1,023 | 1,050 | 52,500 | 1,050 |
| 2024-05-02 | 1,005 | 1,029 | 1,005 | 1,020 | 42,600 | 1,020 |
| 2024-05-01 | 1,009 | 1,013 | 999 | 1,000 | 46,100 | 1,000 |
| 2024-04-30 | 1,013 | 1,015 | 1,001 | 1,013 | 61,800 | 1,013 |
| 2024-04-26 | 991 | 1,010 | 985 | 1,009 | 69,800 | 1,009 |
| 2024-04-25 | 1,000 | 1,005 | 992 | 992 | 56,000 | 992 |
| 2024-04-24 | 1,016 | 1,016 | 1,002 | 1,004 | 58,900 | 1,004 |
| 2024-04-23 | 1,010 | 1,024 | 1,007 | 1,021 | 39,800 | 1,021 |
| 2024-04-22 | 1,011 | 1,025 | 1,004 | 1,005 | 73,500 | 1,005 |
| 2024-04-19 | 1,056 | 1,057 | 992 | 996 | 165,100 | 996 |
| 2024-04-18 | 1,027 | 1,071 | 1,025 | 1,065 | 67,300 | 1,065 |
| 2024-04-17 | 1,026 | 1,059 | 1,025 | 1,025 | 60,600 | 1,025 |
| 2024-04-16 | 1,045 | 1,051 | 1,026 | 1,029 | 71,300 | 1,029 |
| 2024-04-15 | 1,060 | 1,079 | 1,048 | 1,060 | 76,500 | 1,060 |
| 2024-04-12 | 1,087 | 1,087 | 1,048 | 1,057 | 126,600 | 1,057 |
| 2024-04-11 | 1,130 | 1,142 | 1,085 | 1,087 | 162,400 | 1,087 |
| 2024-04-10 | 1,179 | 1,179 | 1,131 | 1,131 | 150,000 | 1,131 |
| 2024-04-09 | 1,203 | 1,204 | 1,175 | 1,179 | 141,400 | 1,179 |
| 2024-04-08 | 1,287 | 1,292 | 1,200 | 1,206 | 278,700 | 1,206 |
| 2024-04-05 | 1,316 | 1,347 | 1,314 | 1,339 | 105,300 | 1,339 |
| 2024-04-04 | 1,373 | 1,373 | 1,332 | 1,337 | 50,300 | 1,337 |
| 2024-04-03 | 1,331 | 1,387 | 1,313 | 1,373 | 79,400 | 1,373 |
| 2024-04-02 | 1,369 | 1,369 | 1,331 | 1,346 | 63,400 | 1,346 |
| 2024-04-01 | 1,396 | 1,396 | 1,334 | 1,341 | 64,700 | 1,341 |
| 2024-03-29 | 1,385 | 1,423 | 1,383 | 1,393 | 71,000 | 1,393 |
| 2024-03-28 | 1,455 | 1,455 | 1,380 | 1,391 | 66,900 | 1,391 |
| 2024-03-27 | 1,434 | 1,470 | 1,428 | 1,455 | 59,200 | 1,455 |
| 2024-03-26 | 1,430 | 1,452 | 1,414 | 1,438 | 56,700 | 1,438 |
| 2024-03-25 | 1,478 | 1,486 | 1,444 | 1,446 | 33,400 | 1,446 |
| 2024-03-22 | 1,490 | 1,500 | 1,473 | 1,492 | 37,100 | 1,492 |
| 2024-03-21 | 1,514 | 1,521 | 1,485 | 1,490 | 37,200 | 1,490 |
| 2024-03-19 | 1,498 | 1,518 | 1,488 | 1,514 | 32,200 | 1,514 |
| 2024-03-18 | 1,518 | 1,541 | 1,503 | 1,508 | 30,600 | 1,508 |
| 2024-03-15 | 1,515 | 1,526 | 1,500 | 1,522 | 40,100 | 1,522 |
| 2024-03-14 | 1,510 | 1,528 | 1,494 | 1,528 | 24,600 | 1,528 |
| 2024-03-13 | 1,527 | 1,547 | 1,481 | 1,508 | 53,300 | 1,508 |
| 2024-03-12 | 1,443 | 1,529 | 1,438 | 1,529 | 74,000 | 1,529 |
| 2024-03-11 | 1,463 | 1,500 | 1,441 | 1,471 | 72,100 | 1,471 |
| 2024-03-08 | 1,539 | 1,550 | 1,465 | 1,470 | 128,200 | 1,470 |
| 2024-03-07 | 1,599 | 1,609 | 1,558 | 1,571 | 36,200 | 1,571 |
| 2024-03-06 | 1,573 | 1,626 | 1,553 | 1,585 | 34,800 | 1,585 |
| 2024-03-05 | 1,569 | 1,610 | 1,559 | 1,602 | 36,000 | 1,602 |
| 2024-03-04 | 1,599 | 1,612 | 1,567 | 1,592 | 61,200 | 1,592 |
| 2024-03-01 | 1,619 | 1,639 | 1,590 | 1,594 | 70,200 | 1,594 |
| 2024-02-29 | 1,686 | 1,686 | 1,617 | 1,619 | 58,700 | 1,619 |
| 2024-02-28 | 1,710 | 1,739 | 1,705 | 1,713 | 54,800 | 1,713 |
| 2024-02-27 | 1,779 | 1,803 | 1,743 | 1,750 | 59,900 | 1,750 |
| 2024-02-26 | 1,741 | 1,835 | 1,704 | 1,819 | 59,700 | 1,819 |
| 2024-02-22 | 1,712 | 1,767 | 1,698 | 1,767 | 39,900 | 1,767 |
| 2024-02-21 | 1,749 | 1,749 | 1,701 | 1,723 | 41,900 | 1,723 |
| 2024-02-20 | 1,827 | 1,827 | 1,761 | 1,762 | 48,500 | 1,762 |
| 2024-02-19 | 1,860 | 1,891 | 1,813 | 1,827 | 199,900 | 1,827 |
| 2024-02-16 | 1,921 | 1,950 | 1,852 | 1,852 | 192,000 | 1,852 |
| 2024-02-15 | 1,939 | 1,960 | 1,874 | 1,939 | 55,000 | 1,939 |
| 2024-02-14 | 1,880 | 1,915 | 1,859 | 1,906 | 89,300 | 1,906 |
| 2024-02-13 | 1,872 | 1,897 | 1,867 | 1,897 | 52,100 | 1,897 |
| 2024-02-09 | 1,843 | 1,885 | 1,840 | 1,845 | 52,100 | 1,845 |
| 2024-02-08 | 1,845 | 1,860 | 1,805 | 1,845 | 71,500 | 1,845 |
| 2024-02-07 | 1,870 | 1,897 | 1,848 | 1,864 | 80,400 | 1,864 |
| 2024-02-06 | 1,835 | 1,895 | 1,821 | 1,895 | 58,200 | 1,895 |
| 2024-02-05 | 1,828 | 1,855 | 1,777 | 1,845 | 100,800 | 1,845 |
| 2024-02-02 | 1,810 | 1,810 | 1,752 | 1,788 | 180,300 | 1,788 |
| 2024-02-01 | 1,855 | 1,861 | 1,831 | 1,831 | 36,400 | 1,831 |
| 2024-01-31 | 1,876 | 1,896 | 1,827 | 1,861 | 39,900 | 1,861 |
| 2024-01-30 | 1,837 | 1,860 | 1,826 | 1,853 | 49,400 | 1,853 |
| 2024-01-29 | 1,748 | 1,811 | 1,747 | 1,811 | 50,500 | 1,811 |
| 2024-01-26 | 1,746 | 1,752 | 1,727 | 1,727 | 121,000 | 1,727 |
| 2024-01-25 | 1,775 | 1,785 | 1,756 | 1,766 | 35,700 | 1,766 |
| 2024-01-24 | 1,796 | 1,806 | 1,780 | 1,788 | 33,400 | 1,788 |
| 2024-01-23 | 1,825 | 1,840 | 1,795 | 1,807 | 38,400 | 1,807 |
| 2024-01-22 | 1,804 | 1,829 | 1,787 | 1,821 | 68,000 | 1,821 |
| 2024-01-19 | 1,780 | 1,826 | 1,766 | 1,766 | 66,600 | 1,766 |
| 2024-01-18 | 1,747 | 1,765 | 1,730 | 1,757 | 38,400 | 1,757 |
| 2024-01-17 | 1,750 | 1,772 | 1,692 | 1,730 | 80,900 | 1,730 |
| 2024-01-16 | 1,800 | 1,800 | 1,750 | 1,750 | 72,900 | 1,750 |
| 2024-01-15 | 1,836 | 1,836 | 1,805 | 1,816 | 52,900 | 1,816 |
| 2024-01-12 | 1,880 | 1,910 | 1,846 | 1,851 | 51,400 | 1,851 |
| 2024-01-11 | 1,867 | 1,909 | 1,857 | 1,888 | 83,300 | 1,888 |
| 2024-01-10 | 1,875 | 1,891 | 1,841 | 1,854 | 86,700 | 1,854 |
| 2024-01-09 | 1,850 | 1,950 | 1,850 | 1,950 | 157,600 | 1,950 |
| 2024-01-05 | 1,823 | 1,879 | 1,784 | 1,877 | 103,400 | 1,877 |
| 2024-01-04 | 1,800 | 1,826 | 1,727 | 1,824 | 131,600 | 1,824 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
