6279東証P貸借
業種 機械
瑞光 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,960 (24/02/15) | 985 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,960 (24/02/15) | 985 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,028 | 1,110 | 1,028 | 1,093 | +64 | +6.2 | 197,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,192 | 1,205 | 1,148 | 1,149 | -40 | -3.4 | 354,600 |
| 10/6 | 1,215 | 1,248 | 1,113 | 1,189 | -38 | -3.1 | 794,200 |
| 9/29 | 1,290 | 1,308 | 1,223 | 1,227 | -64 | -5.0 | 269,600 |
| 9/22 | 1,346 | 1,377 | 1,286 | 1,291 | -54 | -4.0 | 156,800 |
| 9/15 | 1,308 | 1,360 | 1,308 | 1,345 | +44 | +3.4 | 141,300 |
| 9/8 | 1,339 | 1,365 | 1,297 | 1,301 | -48 | -3.6 | 141,600 |
| 9/1 | 1,388 | 1,410 | 1,340 | 1,349 | -9 | -0.7 | 114,300 |
| 8/25 | 1,344 | 1,394 | 1,300 | 1,358 | +20 | +1.5 | 155,200 |
| 8/18 | 1,415 | 1,450 | 1,338 | 1,338 | -124 | -8.5 | 198,400 |
| 8/10 | 1,200 | 1,467 | 1,190 | 1,462 | +253 | +20.9 | 397,200 |
| 8/4 | 1,259 | 1,310 | 1,201 | 1,209 | -49 | -3.9 | 406,900 |
| 7/28 | 1,221 | 1,258 | 1,193 | 1,258 | +38 | +3.1 | 433,500 |
| 7/21 | 1,207 | 1,255 | 1,203 | 1,220 | +34 | +2.9 | 246,100 |
| 7/14 | 1,160 | 1,191 | 1,143 | 1,186 | +16 | +1.4 | 634,100 |
| 7/7 | 1,276 | 1,326 | 1,167 | 1,170 | -106 | -8.3 | 889,800 |
| 6/30 | 1,308 | 1,325 | 1,116 | 1,276 | -41 | -3.1 | 3,315,100 |
| 6/23 | 1,245 | 1,354 | 1,238 | 1,317 | +72 | +5.8 | 790,600 |
| 6/16 | 1,118 | 1,245 | 1,116 | 1,245 | +127 | +11.4 | 750,400 |
| 6/9 | 1,080 | 1,120 | 1,027 | 1,118 | +61 | +5.8 | 699,800 |
| 6/2 | 1,100 | 1,105 | 1,033 | 1,057 | -51 | -4.6 | 426,000 |
| 5/26 | 1,150 | 1,156 | 1,073 | 1,108 | -55 | -4.7 | 750,900 |
| 5/19 | 1,200 | 1,233 | 1,145 | 1,163 | -36 | -3.0 | 984,900 |
| 5/12 | 1,159 | 1,211 | 1,153 | 1,199 | +66 | +5.8 | 609,400 |
| 5/2 | 1,097 | 1,135 | 1,088 | 1,133 | +56 | +5.2 | 317,500 |
| 4/28 | 1,052 | 1,095 | 1,050 | 1,077 | +27 | +2.6 | 688,000 |
| 4/21 | 1,039 | 1,061 | 1,016 | 1,050 | +20 | +1.9 | 266,000 |
| 4/14 | 1,021 | 1,053 | 1,014 | 1,030 | +15 | +1.5 | 294,700 |
| 4/7 | 1,066 | 1,066 | 988 | 1,015 | -31 | -3.0 | 482,300 |
| 3/31 | 971 | 1,059 | 961 | 1,046 | +90 | +9.4 | 429,300 |
| 3/24 | 964 | 988 | 946 | 956 | -10 | -1.0 | 348,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて