瑞光(6279) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/03/01 1,051.0 1,051.0 1,043.0 1,043.0 1,100
2021/02/26 1,072.0 1,072.0 1,051.0 1,051.0 3,400
2021/02/25 1,073.0 1,073.0 1,052.0 1,066.0 2,300
2021/02/24 1,086.0 1,086.0 1,057.0 1,060.0 9,600
2021/02/22 1,090.0 1,101.0 1,073.0 1,088.0 22,100
2021/02/19 1,096.0 1,098.0 1,081.0 1,090.0 13,900
2021/02/18 1,085.0 1,101.0 1,085.0 1,097.0 2,500
2021/02/17 1,120.0 1,134.0 1,096.0 1,115.0 30,700
2021/02/16 1,107.0 1,120.0 1,095.0 1,115.0 3,600
2021/02/15 1,090.0 1,137.0 1,045.0 1,120.0 25,000
2021/02/12 1,103.0 1,109.0 1,087.0 1,087.0 11,200
2021/02/10 1,094.0 1,103.0 1,091.0 1,103.0 7,400
2021/02/09 1,095.0 1,100.0 1,090.0 1,100.0 5,800
2021/02/08 1,099.0 1,100.0 1,090.0 1,095.0 5,400
2021/02/05 1,091.0 1,102.0 1,077.0 1,099.0 24,000
2021/02/04 1,084.0 1,099.0 1,081.0 1,081.0 6,300
2021/02/03 1,065.0 1,092.0 1,065.0 1,086.0 4,200
2021/02/02 1,072.0 1,086.0 1,051.0 1,062.0 15,600
2021/02/01 1,057.0 1,095.0 1,057.0 1,074.0 6,300
2021/01/29 1,098.0 1,098.0 1,050.0 1,061.0 5,700
2021/01/28 1,068.0 1,080.0 1,051.0 1,080.0 5,400
2021/01/27 1,090.0 1,090.0 1,064.0 1,081.0 10,800
2021/01/26 1,099.0 1,099.0 1,064.0 1,088.0 3,000
2021/01/25 1,091.0 1,100.0 1,070.0 1,100.0 4,200
2021/01/22 1,074.0 1,085.0 1,061.0 1,061.0 3,100
2021/01/21 1,090.0 1,093.0 1,065.0 1,082.0 2,900
2021/01/20 1,082.0 1,088.0 1,060.0 1,078.0 900
2021/01/19 1,080.0 1,084.0 1,050.0 1,070.0 3,700
2021/01/18 1,052.0 1,082.0 1,042.0 1,058.0 9,100
2021/01/15 1,065.0 1,074.0 1,057.0 1,063.0 7,800
2021/01/14 1,088.0 1,088.0 1,061.0 1,084.0 9,800
2021/01/13 1,062.0 1,078.0 1,062.0 1,069.0 4,200
2021/01/12 1,096.0 1,096.0 1,062.0 1,062.0 7,500
2021/01/08 1,109.0 1,109.0 1,077.0 1,096.0 8,300
2021/01/07 1,105.0 1,111.0 1,093.0 1,109.0 4,700
2021/01/06 1,065.0 1,116.0 1,065.0 1,092.0 9,000
2021/01/05 1,084.0 1,096.0 1,084.0 1,095.0 4,800
2021/01/04 1,104.0 1,137.0 1,073.0 1,086.0 12,900
2020/12/30 1,120.0 1,135.0 1,102.0 1,135.0 21,600
2020/12/29 1,027.0 1,120.0 1,020.0 1,106.0 25,500
2020/12/28 999.0 1,057.0 996.0 1,057.0 25,200
2020/12/25 1,003.0 1,004.0 998.0 1,004.0 5,500
2020/12/24 1,000.0 1,002.0 1,000.0 1,000.0 9,300
2020/12/23 1,001.0 1,001.0 997.0 1,000.0 2,500
2020/12/22 1,000.0 1,000.0 990.0 995.0 7,100
2020/12/21 1,001.0 1,002.0 989.0 1,000.0 20,900
2020/12/18 1,030.0 1,030.0 1,001.0 1,001.0 4,700
2020/12/17 1,053.0 1,054.0 993.0 1,023.0 11,300
2020/12/16 1,062.0 1,072.0 1,051.0 1,053.0 3,300
2020/12/15 1,052.0 1,061.0 1,052.0 1,061.0 2,400