KabuInsight

瑞光

6279
プライム/機械/ZUIKO CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13879.0888.0879.0880.0-7.0-0.79%34,600
2026-03-12899.0899.0885.0887.0-12.0-1.33%37,200
2026-03-11898.0907.0897.0899.0+9.0+1.01%40,100
2026-03-10880.0891.0875.0890.0+21.0+2.42%95,000
2026-03-09880.0885.0855.0869.0-25.0-2.80%224,000
2026-03-06898.0908.0893.0894.0-13.0-1.43%73,700
2026-03-05897.0919.0896.0907.0+38.0+4.37%95,600
2026-03-04901.0908.0866.0869.0-47.0-5.13%201,600
2026-03-03936.0936.0916.0916.0-21.0-2.24%164,300
2026-03-02967.0967.0937.0937.0-37.0-3.80%166,400
2026-02-27973.0974.0967.0974.0+1.0+0.10%71,000
2026-02-26972.0976.0965.0973.0-2.0-0.21%67,200
2026-02-25972.0981.0972.0975.0+4.0+0.41%59,500
2026-02-24984.0987.0971.0971.0-14.0-1.42%67,700
2026-02-20990.0993.0982.0985.0+1.0+0.10%75,400
2026-02-19981.0993.0981.0984.0-27.0-2.67%131,200
2026-02-181,015.01,019.01,010.01,011.0+1.0+0.10%142,200
2026-02-171,017.01,022.01,010.01,010.0-7.0-0.69%63,100
2026-02-161,028.01,032.01,017.01,017.0-3.0-0.29%65,400
2026-02-131,025.01,028.01,020.01,020.0-6.0-0.58%38,000
2026-02-121,027.01,031.01,026.01,026.00.00.00%37,700
2026-02-101,028.01,035.01,026.01,026.0+2.0+0.20%73,200
2026-02-091,025.01,026.01,011.01,024.0+15.0+1.49%63,500
2026-02-061,000.01,012.0999.01,009.0+11.0+1.10%37,900
2026-02-051,009.01,009.0998.0998.0-1.0-0.10%39,600
2026-02-041,000.01,004.0998.0999.00.00.00%34,800
2026-02-031,000.01,004.0996.0999.0+1.0+0.10%45,000
2026-02-021,003.01,011.0998.0998.0-7.0-0.70%38,100
2026-01-301,000.01,007.0997.01,005.0+9.0+0.90%31,600
2026-01-29999.01,000.0994.0996.00.00.00%39,100
2026-01-281,004.01,004.0995.0996.0-9.0-0.90%49,600
2026-01-271,011.01,022.01,004.01,005.0-6.0-0.59%52,900
2026-01-261,022.01,022.01,011.01,011.0-11.0-1.08%21,700
2026-01-231,029.01,034.01,022.01,022.0-3.0-0.29%24,800
2026-01-221,011.01,026.01,011.01,025.0+17.0+1.69%22,700
2026-01-211,009.01,014.01,003.01,008.0-8.0-0.79%25,700
2026-01-201,028.01,031.01,016.01,016.0-15.0-1.45%23,200
2026-01-191,038.01,038.01,024.01,031.0-8.0-0.77%24,100
2026-01-161,020.01,039.01,018.01,039.0+22.0+2.16%43,200
2026-01-15995.01,021.0994.01,017.0+22.0+2.21%44,500
2026-01-14996.01,000.0992.0995.0-1.0-0.10%50,000
2026-01-131,018.01,019.0995.0996.0-13.0-1.29%83,900
2026-01-091,001.01,010.01,001.01,009.0+9.0+0.90%40,900
2026-01-081,003.01,005.0996.01,000.0-1.0-0.10%40,100
2026-01-071,016.01,017.01,001.01,001.0-15.0-1.48%37,400
2026-01-061,024.01,030.01,014.01,016.0-8.0-0.78%35,300
2026-01-051,018.01,031.01,017.01,024.0+12.0+1.19%37,600
2025-12-301,030.01,030.01,012.01,012.0-20.0-1.94%34,100
2025-12-291,000.01,037.0999.01,032.0+36.0+3.61%79,400
2025-12-26994.01,004.0990.0996.0+5.0+0.50%77,800
2025-12-25995.01,000.0991.0991.0-4.0-0.40%48,500
2025-12-241,000.01,001.0990.0995.0-2.0-0.20%23,500
2025-12-23992.01,002.0990.0997.0+5.0+0.50%28,900
2025-12-221,002.01,003.0991.0992.0-7.0-0.70%24,800
2025-12-19995.01,004.0995.0999.0+8.0+0.81%33,500
2025-12-18983.0996.0983.0991.0+10.0+1.02%17,600
2025-12-17989.0990.0981.0981.0-7.0-0.71%20,100
2025-12-161,002.01,003.0988.0988.0-17.0-1.69%33,200
2025-12-151,004.01,012.01,004.01,005.0+1.0+0.10%20,600
2025-12-12997.01,004.0997.01,004.0+17.0+1.72%31,900
2025-12-11998.0998.0987.0987.0-7.0-0.70%19,000
2025-12-10993.01,002.0993.0994.0+2.0+0.20%12,500
2025-12-09998.01,001.0988.0992.0-7.0-0.70%18,700
2025-12-08996.01,004.0996.0999.0+4.0+0.40%19,300
2025-12-051,000.01,009.0995.0995.0-14.0-1.39%23,800
2025-12-04990.01,010.0990.01,009.0+18.0+1.82%30,800
2025-12-03993.01,002.0991.0991.0-6.0-0.60%17,500
2025-12-021,000.01,006.0993.0997.0-5.0-0.50%15,700
2025-12-011,013.01,013.01,001.01,002.0-11.0-1.09%23,300
2025-11-281,003.01,013.01,000.01,013.0+13.0+1.30%39,700
2025-11-271,005.01,005.0998.01,000.0-5.0-0.50%25,300
2025-11-26989.01,005.0989.01,005.0+18.0+1.82%24,100
2025-11-251,003.01,003.0977.0987.0-16.0-1.60%27,300
2025-11-21990.01,003.0987.01,003.0+12.0+1.21%49,800
2025-11-20981.0992.0968.0991.0+24.0+2.48%23,200
2025-11-19980.0980.0965.0967.0-10.0-1.02%22,400
2025-11-18979.0986.0973.0977.0-3.0-0.31%18,700
2025-11-17987.0990.0980.0980.0-6.0-0.61%16,900
2025-11-14988.0993.0986.0986.0-7.0-0.70%18,800
2025-11-13987.0993.0984.0993.0+12.0+1.22%24,900
2025-11-12968.0983.0968.0981.0+15.0+1.55%31,800
2025-11-11965.0967.0956.0966.0+3.0+0.31%16,300
2025-11-10955.0964.0950.0963.0+17.0+1.80%24,200
2025-11-07954.0959.0944.0946.0-7.0-0.73%29,500
2025-11-06950.0962.0946.0953.0+5.0+0.53%32,600
2025-11-05965.0965.0946.0948.0-17.0-1.76%39,300
2025-11-04960.0972.0956.0965.0+5.0+0.52%27,100
2025-10-31964.0964.0952.0960.0+1.0+0.10%26,300
2025-10-30955.0966.0952.0959.0+4.0+0.42%36,900
2025-10-29976.0976.0947.0955.0-23.0-2.35%75,400
2025-10-281,014.01,014.0978.0978.0-48.0-4.68%53,100
2025-10-271,000.01,026.01,000.01,026.0+32.0+3.22%42,400
2025-10-24998.01,004.0994.0994.0-3.0-0.30%19,200
2025-10-231,008.01,008.0997.0997.0-14.0-1.38%17,800
2025-10-221,004.01,011.0999.01,011.0+7.0+0.70%21,300
2025-10-211,004.01,014.01,001.01,004.00.00.00%31,300
2025-10-201,005.01,007.0996.01,004.0+26.0+2.66%33,700
2025-10-17991.0991.0978.0978.0-14.0-1.41%14,100
2025-10-16998.01,005.0991.0992.0-10.0-1.00%18,600
2025-10-15971.01,002.0971.01,002.0+31.0+3.19%26,200
2025-10-14974.0983.0967.0971.0-24.0-2.41%41,800
2025-10-10987.0997.0981.0995.0-2.0-0.20%35,300
2025-10-091,000.01,000.0988.0997.00.00.00%30,500
2025-10-081,010.01,022.0993.0997.0-10.0-0.99%41,400
2025-10-07999.01,017.0989.01,007.0+14.0+1.41%92,400
2025-10-06984.01,000.0967.0993.0+33.0+3.44%119,600
2025-10-03951.0970.0948.0960.0+10.0+1.05%77,900
2025-10-02966.0976.0950.0950.0-15.0-1.55%56,200
2025-10-01993.0993.0965.0965.0-28.0-2.82%70,400
2025-09-301,010.01,011.0992.0993.0-19.0-1.88%48,600
2025-09-291,021.01,021.01,008.01,012.0-9.0-0.88%43,500
2025-09-261,023.01,024.01,015.01,021.0-3.0-0.29%42,500
2025-09-251,002.01,024.01,000.01,024.0+22.0+2.20%56,600
2025-09-241,000.01,005.0993.01,002.00.00.00%25,400
2025-09-221,002.01,012.0996.01,002.0-1.0-0.10%28,900
2025-09-191,003.01,014.0993.01,003.00.00.00%50,600
2025-09-18990.01,004.0990.01,003.0+13.0+1.31%36,400
2025-09-171,002.01,002.0990.0990.0-13.0-1.30%20,900
2025-09-16986.01,003.0986.01,003.0+18.0+1.83%26,800
2025-09-12985.0992.0980.0985.0——33,600

直近120営業日分を表示