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
2024-03-011,6191,6391,5901,59470,2001,594
2024-02-291,6861,6861,6171,61958,7001,619
2024-02-281,7101,7391,7051,71354,8001,713
2024-02-271,7791,8031,7431,75059,9001,750
2024-02-261,7411,8351,7041,81959,7001,819
2024-02-221,7121,7671,6981,76739,9001,767
2024-02-211,7491,7491,7011,72341,9001,723
2024-02-201,8271,8271,7611,76248,5001,762
2024-02-191,8601,8911,8131,827199,9001,827
2024-02-161,9211,9501,8521,852192,0001,852
2024-02-151,9391,9601,8741,93955,0001,939
2024-02-141,8801,9151,8591,90689,3001,906
2024-02-131,8721,8971,8671,89752,1001,897
2024-02-091,8431,8851,8401,84552,1001,845
2024-02-081,8451,8601,8051,84571,5001,845
2024-02-071,8701,8971,8481,86480,4001,864
2024-02-061,8351,8951,8211,89558,2001,895
2024-02-051,8281,8551,7771,845100,8001,845
2024-02-021,8101,8101,7521,788180,3001,788
2024-02-011,8551,8611,8311,83136,4001,831
2024-01-311,8761,8961,8271,86139,9001,861
2024-01-301,8371,8601,8261,85349,4001,853
2024-01-291,7481,8111,7471,81150,5001,811
2024-01-261,7461,7521,7271,727121,0001,727
2024-01-251,7751,7851,7561,76635,7001,766
2024-01-241,7961,8061,7801,78833,4001,788
2024-01-231,8251,8401,7951,80738,4001,807
2024-01-221,8041,8291,7871,82168,0001,821
2024-01-191,7801,8261,7661,76666,6001,766
2024-01-181,7471,7651,7301,75738,4001,757
2024-01-171,7501,7721,6921,73080,9001,730
2024-01-161,8001,8001,7501,75072,9001,750
2024-01-151,8361,8361,8051,81652,9001,816
2024-01-121,8801,9101,8461,85151,4001,851
2024-01-111,8671,9091,8571,88883,3001,888
2024-01-101,8751,8911,8411,85486,7001,854
2024-01-091,8501,9501,8501,950157,6001,950
2024-01-051,8231,8791,7841,877103,4001,877
2024-01-041,8001,8261,7271,824131,6001,824

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