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
2020/10/22 979.0 985.0 971.0 982.0 12,200
2020/10/21 975.0 977.0 955.0 973.0 11,500
2020/10/20 967.0 969.0 961.0 969.0 4,900
2020/10/19 961.0 978.0 945.0 966.0 28,900
2020/10/16 959.0 962.0 950.0 960.0 14,100
2020/10/15 955.0 956.0 952.0 954.0 6,400
2020/10/14 961.0 964.0 959.0 960.0 6,300
2020/10/13 959.0 966.0 959.0 961.0 8,600
2020/10/12 964.0 970.0 956.0 959.0 18,800
2020/10/09 968.0 975.0 960.0 967.0 13,400
2020/10/08 983.0 988.0 972.0 983.0 9,600
2020/10/07 951.0 967.0 951.0 959.0 14,600
2020/10/06 958.0 961.0 951.0 951.0 27,800
2020/10/05 980.0 990.0 957.0 957.0 41,400
2020/10/02 1,000.0 1,027.0 991.0 991.0 26,600
2020/10/01 1,017.0 1,017.0 1,017.0 1,017.0 -
2020/09/30 1,000.0 1,022.0 996.0 1,017.0 30,700
2020/09/29 997.0 1,000.0 991.0 1,000.0 14,600
2020/09/28 1,000.0 1,005.0 985.0 998.0 18,500
2020/09/25 1,017.0 1,021.0 1,000.0 1,001.0 13,600
2020/09/24 1,048.0 1,048.0 1,000.0 1,024.0 13,900
2020/09/23 1,018.0 1,050.0 1,005.0 1,050.0 28,200
2020/09/18 1,003.0 1,035.0 1,003.0 1,025.0 22,000
2020/09/17 1,025.0 1,035.0 1,010.0 1,014.0 26,500
2020/09/16 1,040.0 1,040.0 1,020.0 1,025.0 9,000
2020/09/15 1,055.0 1,055.0 1,041.0 1,041.0 6,300
2020/09/14 1,049.0 1,060.0 1,041.0 1,060.0 10,300
2020/09/11 1,032.0 1,048.0 1,032.0 1,043.0 2,200
2020/09/10 1,042.0 1,042.0 1,027.0 1,030.0 4,600
2020/09/09 1,033.0 1,042.0 1,029.0 1,042.0 9,400
2020/09/08 1,030.0 1,035.0 1,024.0 1,033.0 6,500
2020/09/07 1,055.0 1,062.0 1,020.0 1,020.0 22,000
2020/09/04 1,053.0 1,071.0 1,043.0 1,060.0 15,300
2020/09/03 1,069.0 1,070.0 1,038.0 1,060.0 27,500
2020/09/02 1,077.0 1,086.0 1,040.0 1,070.0 24,400
2020/09/01 1,078.0 1,085.0 1,066.0 1,076.0 8,000
2020/08/31 1,066.0 1,080.0 1,056.0 1,075.0 20,600
2020/08/28 1,145.0 1,148.0 1,077.0 1,077.0 51,700
2020/08/27 1,146.0 1,148.0 1,115.0 1,147.0 15,900
2020/08/26 1,153.0 1,168.0 1,149.0 1,157.0 18,800
2020/08/25 1,170.0 1,170.0 1,150.0 1,164.0 17,300
2020/08/24 1,149.0 1,174.0 1,149.0 1,150.0 23,600
2020/08/21 1,150.0 1,179.0 1,150.0 1,179.0 17,600
2020/08/20 1,181.0 1,200.0 1,115.0 1,151.0 27,800
2020/08/19 1,192.0 1,208.0 1,185.0 1,190.0 18,100
2020/08/18 1,220.0 1,222.5 1,198.8 1,198.8 56,400
2020/08/17 1,181.3 1,212.5 1,181.3 1,212.5 28,400
2020/08/14 1,200.0 1,200.0 1,186.3 1,198.8 20,800
2020/08/13 1,203.8 1,203.8 1,196.3 1,200.0 17,200
2020/08/12 1,191.3 1,205.0 1,190.0 1,196.3 8,400