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
2020/08/07 - - - - -
2020/08/06 4,750.0 4,815.0 4,750.0 4,785.0 1,600
2020/08/05 4,805.0 4,805.0 4,770.0 4,775.0 1,200
2020/08/04 4,675.0 4,825.0 4,675.0 4,760.0 900
2020/08/03 4,765.0 4,830.0 4,595.0 4,675.0 6,500
2020/07/31 4,750.0 4,825.0 4,750.0 4,765.0 4,000
2020/07/30 4,855.0 4,855.0 4,795.0 4,840.0 1,100
2020/07/29 4,855.0 4,855.0 4,760.0 4,820.0 3,600
2020/07/28 4,870.0 4,880.0 4,870.0 4,880.0 600
2020/07/27 4,870.0 4,875.0 4,845.0 4,870.0 2,500
2020/07/22 4,795.0 4,870.0 4,795.0 4,870.0 4,200
2020/07/21 4,755.0 4,835.0 4,755.0 4,790.0 1,800
2020/07/20 4,780.0 4,800.0 4,740.0 4,755.0 2,000
2020/07/17 4,770.0 4,815.0 4,755.0 4,780.0 2,600
2020/07/16 4,745.0 4,840.0 4,745.0 4,770.0 3,400
2020/07/15 4,750.0 4,800.0 4,735.0 4,745.0 3,100
2020/07/14 4,865.0 4,865.0 4,775.0 4,775.0 3,700
2020/07/13 4,700.0 4,785.0 4,700.0 4,750.0 3,400
2020/07/10 4,775.0 4,775.0 4,700.0 4,700.0 2,300
2020/07/09 4,810.0 4,810.0 4,700.0 4,785.0 3,500
2020/07/08 4,875.0 4,875.0 4,765.0 4,775.0 3,800
2020/07/07 4,875.0 4,905.0 4,860.0 4,865.0 3,600
2020/07/06 4,885.0 4,910.0 4,850.0 4,875.0 4,100
2020/07/03 4,940.0 4,950.0 4,875.0 4,885.0 6,500
2020/07/02 4,955.0 4,955.0 4,860.0 4,940.0 12,100
2020/07/01 4,980.0 4,980.0 4,770.0 4,845.0 12,100
2020/06/30 4,710.0 4,995.0 4,600.0 4,990.0 30,800
2020/06/29 4,870.0 5,050.0 4,645.0 4,710.0 71,500
2020/06/26 4,410.0 4,415.0 4,370.0 4,390.0 3,200
2020/06/25 4,400.0 4,400.0 4,375.0 4,385.0 2,100
2020/06/24 4,420.0 4,420.0 4,420.0 4,420.0 -
2020/06/23 4,465.0 4,475.0 4,400.0 4,420.0 2,000
2020/06/22 4,480.0 4,490.0 4,465.0 4,490.0 800
2020/06/19 4,415.0 4,500.0 4,400.0 4,500.0 11,000
2020/06/18 4,400.0 4,410.0 4,400.0 4,410.0 1,300
2020/06/17 4,400.0 4,405.0 4,400.0 4,405.0 2,100
2020/06/16 4,350.0 4,405.0 4,350.0 4,400.0 8,800
2020/06/15 4,330.0 4,330.0 4,330.0 4,330.0 300
2020/06/12 4,330.0 4,330.0 4,330.0 4,330.0 400
2020/06/11 4,425.0 4,425.0 4,360.0 4,360.0 6,600
2020/06/10 4,425.0 4,430.0 4,405.0 4,430.0 2,300
2020/06/09 4,385.0 4,440.0 4,385.0 4,435.0 1,300
2020/06/08 4,450.0 4,450.0 4,390.0 4,440.0 2,600
2020/06/05 4,440.0 4,450.0 4,430.0 4,450.0 3,200
2020/06/04 4,380.0 4,450.0 4,380.0 4,450.0 2,100
2020/06/03 4,425.0 4,450.0 4,380.0 4,445.0 4,900
2020/06/02 4,380.0 4,450.0 4,370.0 4,450.0 6,000
2020/06/01 4,385.0 4,385.0 4,345.0 4,380.0 4,600
2020/05/29 4,430.0 4,430.0 4,385.0 4,385.0 1,200
2020/05/28 4,415.0 4,430.0 4,410.0 4,430.0 1,300