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
2024-07-121,0611,0981,0611,08549,8001,085
2024-07-111,0651,0711,0451,06438,9001,064
2024-07-101,0671,0671,0451,04930,3001,049
2024-07-091,0681,0711,0471,05751,3001,057
2024-07-081,0651,0651,0481,06127,5001,061
2024-07-051,0721,0721,0621,06524,6001,065
2024-07-041,0791,0871,0591,07222,8001,072
2024-07-031,0761,0851,0651,07221,4001,072
2024-07-021,1061,1161,0751,07541,7001,075
2024-07-011,1281,1571,0791,09770,9001,097
2024-06-281,1181,1351,0991,10143,6001,101
2024-06-271,0861,1231,0531,105135,5001,105
2024-06-261,0961,0961,0521,073145,2001,073
2024-06-251,0821,1081,0731,08393,0001,083
2024-06-241,1031,1031,0751,08157,6001,081
2024-06-211,0931,1001,0801,09499,2001,094
2024-06-201,0971,1141,0751,09965,4001,099
2024-06-191,0781,1031,0781,09573,6001,095
2024-06-181,0661,0711,0561,07132,0001,071
2024-06-171,0501,0581,0421,05534,9001,055
2024-06-141,0311,0751,0311,06356,6001,063
2024-06-131,0521,0591,0451,04524,3001,045
2024-06-121,0511,0631,0461,05317,4001,053
2024-06-111,0701,0741,0571,05726,4001,057
2024-06-101,0321,0701,0291,07039,0001,070
2024-06-071,0211,0321,0151,02929,0001,029
2024-06-061,0441,0441,0101,01138,6001,011
2024-06-051,0421,0471,0181,02955,5001,029
2024-06-041,0501,0681,0461,04640,5001,046
2024-06-031,0591,0601,0381,04241,4001,042
2024-05-311,0601,0651,0501,05939,2001,059
2024-05-301,0421,0681,0381,05337,9001,053
2024-05-291,0741,0791,0451,04827,6001,048
2024-05-281,0781,0881,0711,07426,8001,074
2024-05-271,0951,0951,0771,08816,8001,088
2024-05-241,0781,0961,0751,09619,7001,096
2024-05-231,0801,0891,0631,08623,6001,086
2024-05-221,1001,1031,0731,08050,3001,080
2024-05-211,1101,1111,0891,09225,2001,092
2024-05-201,0931,1141,0921,10442,3001,104
2024-05-171,0871,1101,0801,09341,1001,093
2024-05-161,0761,0981,0621,08938,8001,089
2024-05-151,0751,0841,0641,07626,7001,076
2024-05-141,0601,0641,0491,06425,1001,064
2024-05-131,0281,0651,0281,06524,5001,065
2024-05-101,0491,0511,0291,02928,2001,029
2024-05-091,0831,0861,0421,04751,5001,047
2024-05-081,0551,0841,0551,07784,6001,077
2024-05-071,0231,0531,0231,05052,5001,050
2024-05-021,0051,0291,0051,02042,6001,020
2024-05-011,0091,0139991,00046,1001,000
2024-04-301,0131,0151,0011,01361,8001,013
2024-04-269911,0109851,00969,8001,009
2024-04-251,0001,00599299256,000992
2024-04-241,0161,0161,0021,00458,9001,004
2024-04-231,0101,0241,0071,02139,8001,021
2024-04-221,0111,0251,0041,00573,5001,005
2024-04-191,0561,057992996165,100996
2024-04-181,0271,0711,0251,06567,3001,065
2024-04-171,0261,0591,0251,02560,6001,025
2024-04-161,0451,0511,0261,02971,3001,029
2024-04-151,0601,0791,0481,06076,5001,060
2024-04-121,0871,0871,0481,057126,6001,057
2024-04-111,1301,1421,0851,087162,4001,087
2024-04-101,1791,1791,1311,131150,0001,131
2024-04-091,2031,2041,1751,179141,4001,179
2024-04-081,2871,2921,2001,206278,7001,206
2024-04-051,3161,3471,3141,339105,3001,339
2024-04-041,3731,3731,3321,33750,3001,337
2024-04-031,3311,3871,3131,37379,4001,373
2024-04-021,3691,3691,3311,34663,4001,346
2024-04-011,3961,3961,3341,34164,7001,341
2024-03-291,3851,4231,3831,39371,0001,393
2024-03-281,4551,4551,3801,39166,9001,391
2024-03-271,4341,4701,4281,45559,2001,455
2024-03-261,4301,4521,4141,43856,7001,438
2024-03-251,4781,4861,4441,44633,4001,446
2024-03-221,4901,5001,4731,49237,1001,492
2024-03-211,5141,5211,4851,49037,2001,490
2024-03-191,4981,5181,4881,51432,2001,514
2024-03-181,5181,5411,5031,50830,6001,508
2024-03-151,5151,5261,5001,52240,1001,522
2024-03-141,5101,5281,4941,52824,6001,528
2024-03-131,5271,5471,4811,50853,3001,508
2024-03-121,4431,5291,4381,52974,0001,529
2024-03-111,4631,5001,4411,47172,1001,471
2024-03-081,5391,5501,4651,470128,2001,470
2024-03-071,5991,6091,5581,57136,2001,571
2024-03-061,5731,6261,5531,58534,8001,585
2024-03-051,5691,6101,5591,60236,0001,602
2024-03-041,5991,6121,5671,59261,2001,592
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