日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

虹技(5603)の株価時系列情報

虹技(5603)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,451 1,470 1,450 1,466 2,300
2019/12/27 1,454 1,456 1,448 1,451 2,400
2019/12/26 1,416 1,448 1,416 1,448 6,900
2019/12/25 1,431 1,436 1,416 1,416 4,700
2019/12/24 1,439 1,446 1,425 1,440 5,100
2019/12/23 1,443 1,444 1,437 1,438 4,500
2019/12/20 1,461 1,461 1,440 1,440 4,100
2019/12/19 1,464 1,464 1,438 1,448 7,400
2019/12/18 1,468 1,468 1,455 1,467 4,400
2019/12/17 1,486 1,486 1,472 1,475 3,800
2019/12/16 1,479 1,483 1,475 1,481 2,200
2019/12/13 1,457 1,481 1,457 1,473 11,100
2019/12/12 1,472 1,489 1,447 1,460 8,100
2019/12/11 1,500 1,501 1,485 1,485 5,200
2019/12/10 1,507 1,507 1,480 1,501 2,800
2019/12/09 1,520 1,520 1,507 1,507 6,200
2019/12/06 1,478 1,503 1,468 1,501 6,600
2019/12/05 1,458 1,475 1,458 1,466 4,000
2019/12/04 1,453 1,465 1,453 1,458 2,200
2019/12/03 1,450 1,461 1,441 1,452 4,200
2019/12/02 1,439 1,452 1,439 1,450 1,500
2019/11/29 1,449 1,452 1,439 1,439 6,300
2019/11/28 1,455 1,455 1,439 1,449 3,400
2019/11/27 1,430 1,457 1,430 1,453 3,200
2019/11/26 1,440 1,440 1,426 1,430 2,100
2019/11/25 1,448 1,448 1,425 1,438 5,300
2019/11/22 1,421 1,423 1,415 1,421 1,500
2019/11/21 1,415 1,422 1,411 1,416 2,400
2019/11/20 1,422 1,422 1,414 1,415 2,200
2019/11/19 1,408 1,421 1,408 1,417 2,300
2019/11/18 1,429 1,431 1,409 1,409 2,600
2019/11/15 1,404 1,425 1,404 1,422 2,100
2019/11/14 1,424 1,425 1,393 1,408 4,300
2019/11/13 1,420 1,428 1,420 1,426 600
2019/11/12 1,431 1,438 1,421 1,421 3,400
2019/11/11 1,438 1,444 1,430 1,444 3,400
2019/11/08 1,425 1,431 1,416 1,429 3,400
2019/11/07 1,422 1,428 1,418 1,418 1,600
2019/11/06 1,407 1,430 1,407 1,430 2,600
2019/11/05 1,397 1,426 1,386 1,420 5,100
2019/11/01 1,380 1,400 1,373 1,384 16,700
2019/10/31 1,467 1,480 1,401 1,401 11,500
2019/10/30 1,467 1,476 1,465 1,467 3,700
2019/10/29 1,471 1,480 1,469 1,480 2,100
2019/10/28 1,473 1,479 1,467 1,479 2,600
2019/10/25 1,480 1,490 1,469 1,473 4,000
2019/10/24 1,473 1,480 1,467 1,480 3,100
2019/10/23 1,479 1,485 1,468 1,472 2,900
2019/10/21 1,434 1,477 1,434 1,473 6,400
2019/10/18 1,444 1,480 1,422 1,441 8,500
2019/10/17 1,465 1,487 1,430 1,447 9,300
2019/10/16 1,404 1,453 1,404 1,435 11,700
2019/10/15 1,393 1,521 1,374 1,402 37,000
2019/10/11 1,375 1,400 1,352 1,392 8,300
2019/10/10 1,448 1,449 1,336 1,379 28,100
2019/10/09 1,309 1,412 1,309 1,412 19,600
2019/10/08 1,306 1,319 1,306 1,314 2,600
2019/10/07 1,295 1,302 1,292 1,302 700
2019/10/04 1,301 1,301 1,288 1,296 2,900
2019/10/03 1,302 1,309 1,301 1,301 3,900
2019/10/02 1,304 1,310 1,302 1,307 2,700
2019/10/01 1,300 1,310 1,300 1,304 2,700
2019/09/30 1,311 1,319 1,292 1,292 3,600
2019/09/27 1,318 1,334 1,314 1,318 4,200
2019/09/26 1,306 1,322 1,294 1,318 11,100
2019/09/25 1,292 1,305 1,291 1,296 5,400
2019/09/24 1,309 1,320 1,299 1,307 8,400
2019/09/20 1,326 1,326 1,298 1,299 4,100
2019/09/19 1,304 1,317 1,285 1,315 4,800
2019/09/18 1,302 1,302 1,289 1,291 4,900
2019/09/17 1,263 1,302 1,263 1,296 10,900
2019/09/13 1,255 1,274 1,254 1,271 7,700
2019/09/12 1,255 1,256 1,251 1,253 4,400
2019/09/11 1,224 1,256 1,224 1,246 9,400
2019/09/10 1,232 1,244 1,230 1,231 7,100
2019/09/09 1,237 1,237 1,224 1,226 2,600
2019/09/06 1,229 1,231 1,224 1,231 1,500
2019/09/05 1,219 1,230 1,219 1,228 2,400
2019/09/04 1,230 1,249 1,212 1,219 3,000
2019/09/03 1,236 1,236 1,219 1,229 4,800
2019/09/02 1,228 1,248 1,228 1,242 1,100
2019/08/30 1,225 1,242 1,225 1,228 2,200
2019/08/29 1,218 1,234 1,218 1,225 2,900
2019/08/28 1,232 1,232 1,218 1,218 3,000
2019/08/27 1,208 1,236 1,208 1,232 2,100
2019/08/26 1,206 1,236 1,202 1,202 3,800
2019/08/23 1,234 1,234 1,222 1,224 2,100
2019/08/22 1,234 1,234 1,223 1,223 1,400
2019/08/21 1,232 1,244 1,227 1,233 2,100
2019/08/20 1,249 1,249 1,236 1,236 2,000
2019/08/19 1,235 1,235 1,220 1,234 1,500
2019/08/16 1,241 1,241 1,218 1,218 6,500
2019/08/15 1,261 1,263 1,200 1,240 14,900
2019/08/14 1,312 1,312 1,255 1,294 5,200
2019/08/13 1,268 1,296 1,250 1,286 2,400
2019/08/09 1,270 1,276 1,256 1,268 2,600
2019/08/08 1,259 1,272 1,240 1,240 2,600
2019/08/07 1,234 1,253 1,234 1,247 2,300
2019/08/06 1,235 1,271 1,234 1,234 4,000
2019/08/05 1,204 1,267 1,204 1,259 8,200
2019/08/02 1,301 1,330 1,264 1,264 4,800
2019/08/01 1,341 1,341 1,301 1,309 3,900
2019/07/31 1,335 1,365 1,335 1,359 4,200
2019/07/30 1,350 1,366 1,350 1,366 3,300
2019/07/29 1,340 1,348 1,340 1,346 1,700
2019/07/26 1,338 1,351 1,338 1,346 1,500
2019/07/25 1,349 1,355 1,337 1,338 2,600
2019/07/24 1,348 1,371 1,348 1,370 4,500
2019/07/23 1,380 1,380 1,355 1,355 7,800
2019/07/22 1,307 1,377 1,305 1,377 5,500
2019/07/19 1,312 1,328 1,301 1,307 3,200
2019/07/18 1,351 1,355 1,291 1,291 6,400
2019/07/17 1,341 1,354 1,337 1,345 2,100
2019/07/16 1,334 1,346 1,316 1,343 3,200
2019/07/12 1,370 1,370 1,341 1,341 1,800
2019/07/11 1,343 1,368 1,340 1,368 3,200
2019/07/10 1,352 1,359 1,342 1,342 2,300
2019/07/09 1,367 1,370 1,352 1,360 3,700
2019/07/08 1,356 1,379 1,321 1,371 4,700
2019/07/05 1,360 1,370 1,355 1,358 3,700
2019/07/04 1,353 1,358 1,346 1,354 2,700
2019/07/03 1,330 1,346 1,315 1,339 2,700
2019/07/02 1,313 1,325 1,313 1,325 4,400
2019/07/01 1,309 1,309 1,293 1,301 4,600
2019/06/28 1,309 1,309 1,282 1,291 4,000
2019/06/27 1,279 1,293 1,279 1,285 1,000
2019/06/26 1,257 1,275 1,250 1,275 2,700
2019/06/25 1,277 1,294 1,262 1,269 2,400
2019/06/24 1,277 1,277 1,269 1,277 1,800
2019/06/21 1,281 1,287 1,257 1,263 3,500
2019/06/20 1,256 1,281 1,256 1,277 2,200
2019/06/19 1,246 1,267 1,240 1,256 4,500
2019/06/18 1,242 1,246 1,236 1,245 4,300
2019/06/17 1,267 1,267 1,241 1,244 3,000
2019/06/14 1,246 1,268 1,238 1,257 4,100
2019/06/13 1,265 1,265 1,250 1,250 2,600
2019/06/12 1,272 1,280 1,265 1,266 3,400
2019/06/11 1,303 1,305 1,264 1,278 6,800
2019/06/10 1,297 1,303 1,269 1,303 4,300
2019/06/07 1,253 1,304 1,253 1,297 11,000
2019/06/06 1,259 1,259 1,235 1,241 5,600
2019/06/05 1,254 1,274 1,205 1,247 6,800
2019/06/04 1,218 1,255 1,218 1,255 2,600
2019/06/03 1,225 1,261 1,214 1,220 2,100
2019/05/31 1,238 1,263 1,232 1,233 2,700
2019/05/30 1,232 1,244 1,222 1,241 1,800
2019/05/29 1,220 1,250 1,220 1,243 3,200
2019/05/28 1,251 1,251 1,234 1,235 3,600
2019/05/27 1,249 1,267 1,249 1,251 4,300
2019/05/24 1,242 1,248 1,236 1,237 3,200
2019/05/23 1,240 1,248 1,229 1,243 6,000
2019/05/22 1,237 1,240 1,233 1,240 3,100
2019/05/21 1,216 1,228 1,214 1,227 5,600
2019/05/20 1,208 1,217 1,198 1,217 4,400
2019/05/17 1,199 1,205 1,193 1,205 4,700
2019/05/16 1,202 1,202 1,183 1,187 2,700
2019/05/15 1,196 1,196 1,180 1,195 5,100
2019/05/14 1,181 1,204 1,179 1,186 13,800
2019/05/13 1,331 1,331 1,200 1,206 15,400
2019/05/10 1,308 1,352 1,305 1,331 3,500
2019/05/09 1,330 1,371 1,314 1,314 5,200
2019/05/08 1,362 1,364 1,331 1,349 4,500
2019/05/07 1,383 1,387 1,356 1,373 1,400
2019/04/26 1,389 1,389 1,381 1,381 1,500
2019/04/25 1,389 1,395 1,381 1,388 2,600
2019/04/24 1,381 1,396 1,381 1,391 1,400
2019/04/23 1,396 1,397 1,381 1,387 4,400
2019/04/22 1,376 1,394 1,376 1,394 1,200
2019/04/19 1,399 1,399 1,378 1,391 3,400
2019/04/18 1,395 1,395 1,386 1,392 900
2019/04/17 1,398 1,400 1,397 1,398 1,800
2019/04/16 1,386 1,395 1,386 1,395 1,600
2019/04/15 1,375 1,392 1,375 1,392 3,100
2019/04/12 1,387 1,387 1,365 1,375 2,600
2019/04/11 1,386 1,389 1,377 1,383 3,000
2019/04/10 1,397 1,397 1,386 1,386 1,300
2019/04/09 1,390 1,391 1,388 1,389 1,400
2019/04/08 1,408 1,410 1,390 1,397 6,400
2019/04/05 1,382 1,392 1,382 1,387 2,300
2019/04/04 1,393 1,399 1,383 1,387 5,100
2019/04/03 1,390 1,399 1,390 1,399 2,800
2019/04/02 1,383 1,394 1,383 1,390 2,500
2019/04/01 1,371 1,397 1,371 1,377 6,100
2019/03/29 1,368 1,384 1,363 1,380 2,200
2019/03/28 1,382 1,382 1,362 1,368 5,000
2019/03/27 1,391 1,394 1,378 1,382 4,200
2019/03/26 1,393 1,421 1,393 1,421 9,900
2019/03/25 1,386 1,391 1,380 1,388 9,400
2019/03/22 1,397 1,409 1,385 1,396 9,200
2019/03/20 1,408 1,428 1,374 1,397 7,900
2019/03/19 1,410 1,412 1,397 1,408 3,200
2019/03/18 1,389 1,411 1,389 1,410 3,800
2019/03/15 1,383 1,413 1,373 1,389 6,900
2019/03/14 1,409 1,410 1,382 1,394 3,800
2019/03/13 1,392 1,409 1,380 1,395 3,100
2019/03/12 1,388 1,422 1,388 1,399 4,800
2019/03/11 1,370 1,393 1,370 1,388 3,900
2019/03/08 1,401 1,417 1,378 1,383 7,500
2019/03/07 1,419 1,419 1,403 1,408 2,600
2019/03/06 1,427 1,435 1,417 1,423 2,400
2019/03/05 1,421 1,433 1,421 1,426 2,900
2019/03/04 1,413 1,447 1,413 1,424 6,000
2019/03/01 1,413 1,424 1,412 1,413 3,500
2019/02/28 1,428 1,441 1,421 1,421 7,900
2019/02/27 1,430 1,444 1,430 1,431 5,300
2019/02/26 1,402 1,497 1,398 1,426 8,700
2019/02/25 1,405 1,406 1,397 1,402 3,300
2019/02/22 1,395 1,397 1,386 1,396 1,400
2019/02/21 1,386 1,396 1,385 1,395 4,000
2019/02/20 1,374 1,396 1,374 1,389 4,000
2019/02/19 1,383 1,383 1,355 1,374 7,200
2019/02/18 1,373 1,383 1,370 1,383 3,700
2019/02/15 1,356 1,358 1,346 1,350 3,100
2019/02/14 1,360 1,360 1,345 1,358 3,400
2019/02/13 1,343 1,344 1,326 1,330 4,700
2019/02/12 1,342 1,344 1,324 1,328 4,900
2019/02/08 1,355 1,355 1,336 1,342 3,400
2019/02/07 1,355 1,370 1,354 1,358 2,700
2019/02/06 1,367 1,370 1,353 1,354 1,800
2019/02/05 1,371 1,371 1,359 1,365 3,000
2019/02/04 1,342 1,373 1,341 1,360 6,300
2019/02/01 1,353 1,353 1,340 1,340 2,600
2019/01/31 1,361 1,371 1,338 1,352 10,400
2019/01/30 1,383 1,398 1,354 1,354 8,300
2019/01/29 1,371 1,382 1,358 1,382 5,300
2019/01/28 1,398 1,398 1,372 1,372 10,700
2019/01/25 1,370 1,399 1,370 1,390 13,900
2019/01/24 1,354 1,373 1,354 1,368 7,400
2019/01/23 1,346 1,359 1,346 1,351 3,600
2019/01/22 1,352 1,352 1,343 1,345 2,300
2019/01/21 1,359 1,362 1,341 1,351 6,500
2019/01/18 1,342 1,343 1,333 1,340 4,000
2019/01/17 1,346 1,349 1,322 1,329 5,200
2019/01/16 1,321 1,341 1,320 1,338 4,300
2019/01/15 1,298 1,316 1,295 1,312 3,400
2019/01/11 1,302 1,314 1,293 1,298 6,700
2019/01/10 1,319 1,323 1,304 1,314 5,400
2019/01/09 1,327 1,328 1,303 1,319 5,600
2019/01/08 1,310 1,340 1,303 1,327 6,900
2019/01/07 1,316 1,354 1,308 1,308 8,300
2019/01/04 1,267 1,312 1,226 1,301 13,000

このページの先頭へ