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
1986/12/27 422 439 420 439 27,000
1986/12/26 411 416 405 416 40,000
1986/12/25 411 411 405 405 51,000
1986/12/24 410 411 410 410 6,000
1986/12/23 410 410 403 407 28,000
1986/12/22 411 412 402 411 19,000
1986/12/19 428 428 413 413 7,000
1986/12/18 420 420 420 420 32,000
1986/12/17 413 420 410 420 14,000
1986/12/16 410 410 410 410 19,000
1986/12/15 415 420 415 420 6,000
1986/12/12 431 431 415 431 22,000
1986/12/11 422 426 420 425 33,000
1986/12/10 425 425 421 422 17,000
1986/12/09 421 421 421 421 11,000
1986/12/08 425 426 420 420 26,000
1986/12/06 420 422 420 422 21,000
1986/12/05 425 429 420 420 53,000
1986/12/04 439 440 425 433 35,000
1986/12/03 440 440 425 440 23,000
1986/12/02 445 445 440 440 17,000
1986/12/01 450 450 443 445 30,000
1986/11/29 442 445 442 442 8,000
1986/11/28 440 448 440 448 12,000
1986/11/27 434 435 421 421 41,000
1986/11/26 440 440 417 439 62,000
1986/11/25 453 453 438 438 29,000
1986/11/22 462 462 450 452 33,000
1986/11/21 460 465 460 465 80,000
1986/11/20 468 470 465 465 150,000
1986/11/19 466 470 459 470 315,000
1986/11/18 450 463 440 463 288,000
1986/11/17 450 455 440 445 48,000
1986/11/14 435 455 435 450 168,000
1986/11/13 430 435 429 429 52,000
1986/11/12 430 435 430 435 143,000
1986/11/11 430 431 427 429 211,000
1986/11/10 408 435 408 435 41,000
1986/11/07 406 408 406 407 14,000
1986/11/06 405 418 401 415 22,000
1986/11/05 405 410 403 403 41,000
1986/11/04 410 410 404 405 15,000
1986/11/01 406 406 405 405 11,000
1986/10/31 405 407 405 406 24,000
1986/10/30 405 415 405 415 23,000
1986/10/29 405 410 405 410 39,000
1986/10/28 407 407 404 406 22,000
1986/10/27 405 406 405 406 17,000
1986/10/25 410 414 410 410 10,000
1986/10/24 395 406 395 406 30,000
1986/10/23 400 400 400 400 19,000
1986/10/22 400 414 400 400 15,000
1986/10/21 405 405 405 405 17,000
1986/10/20 410 411 410 411 8,000
1986/10/17 425 425 422 422 12,000
1986/10/16 422 429 422 423 12,000
1986/10/15 431 431 415 429 76,000
1986/10/14 466 466 430 434 347,000
1986/10/13 450 472 446 472 289,000
1986/10/09 418 435 418 430 52,000
1986/10/08 410 418 410 418 21,000
1986/10/07 418 418 407 407 27,000
1986/10/06 405 422 405 422 38,000
1986/10/04 403 408 403 408 16,000
1986/10/03 401 409 401 408 52,000
1986/10/02 401 403 400 401 79,000
1986/10/01 398 405 398 398 75,000
1986/09/30 400 400 397 398 22,000
1986/09/29 392 397 392 395 34,000
1986/09/27 395 395 390 390 11,000
1986/09/26 400 400 390 400 17,000
1986/09/25 400 402 395 400 38,000
1986/09/24 405 405 400 400 15,000
1986/09/22 410 410 400 400 11,000
1986/09/19 400 415 400 410 9,000
1986/09/18 420 420 400 400 11,000
1986/09/17 430 430 415 415 8,000
1986/09/16 430 430 420 420 11,000
1986/09/12 440 440 430 430 30,000
1986/09/11 443 443 435 435 18,000
1986/09/10 402 403 389 402 63,000
1986/09/09 410 410 401 402 41,000
1986/09/08 418 420 410 410 40,000
1986/09/06 420 421 415 415 39,000
1986/09/05 434 434 415 420 42,000
1986/09/04 435 450 435 439 19,000
1986/09/03 445 450 443 443 30,000
1986/09/02 455 460 440 440 37,000
1986/09/01 460 472 460 460 25,000
1986/08/30 450 460 450 460 28,000
1986/08/29 470 470 427 455 127,000
1986/08/28 510 510 477 480 188,000
1986/08/27 520 541 490 495 1,279,000
1986/08/26 515 515 510 515 1,027,000
1986/08/25 393 443 390 440 100,000
1986/08/23 395 395 390 390 12,000
1986/08/22 397 397 392 392 65,000
1986/08/21 396 399 396 397 54,000
1986/08/20 396 400 396 397 147,000
1986/08/19 396 398 394 395 67,000
1986/08/18 397 397 396 396 14,000
1986/08/15 396 401 396 397 68,000
1986/08/14 401 401 396 396 31,000
1986/08/13 410 410 401 401 11,000
1986/08/12 405 409 400 403 28,000
1986/08/11 410 410 405 406 6,000
1986/08/08 406 406 405 405 5,000
1986/08/07 405 410 405 405 21,000
1986/08/06 406 406 405 405 19,000
1986/08/05 413 413 405 405 32,000
1986/08/04 406 416 405 407 32,000
1986/08/02 409 409 405 405 9,000
1986/08/01 420 420 403 405 22,000
1986/07/31 421 421 409 420 29,000
1986/07/30 425 425 420 421 17,000
1986/07/29 430 435 426 426 50,000
1986/07/28 445 445 440 440 5,000
1986/07/26 446 446 435 435 13,000
1986/07/25 458 459 450 450 38,000
1986/07/24 455 460 455 458 44,000
1986/07/23 460 463 450 455 63,000
1986/07/22 455 458 450 455 70,000
1986/07/21 463 463 449 458 59,000
1986/07/19 460 460 455 460 36,000
1986/07/18 465 470 458 460 128,000
1986/07/17 455 463 450 453 291,000
1986/07/16 450 458 450 450 103,000
1986/07/15 453 458 450 455 73,000
1986/07/14 455 455 450 453 104,000
1986/07/11 445 455 441 451 93,000
1986/07/10 440 440 430 436 34,000
1986/07/09 440 442 435 435 23,000
1986/07/08 446 446 438 440 62,000
1986/07/07 450 454 445 445 38,000
1986/07/05 458 458 450 450 20,000
1986/07/04 455 460 445 459 63,000
1986/07/03 458 458 446 446 67,000
1986/07/02 450 450 450 450 10,000
1986/07/01 465 465 451 451 25,000
1986/06/30 451 460 451 460 16,000
1986/06/28 450 451 450 450 12,000
1986/06/27 436 446 436 446 28,000
1986/06/26 441 445 435 435 57,000
1986/06/25 450 450 440 440 59,000
1986/06/24 469 469 450 450 54,000
1986/06/23 473 478 470 470 64,000
1986/06/21 475 482 475 479 235,000
1986/06/20 455 477 455 474 368,000
1986/06/19 440 450 440 450 93,000
1986/06/18 432 438 430 437 37,000
1986/06/17 434 434 430 430 38,000
1986/06/16 435 435 430 430 43,000
1986/06/13 430 435 430 430 21,000
1986/06/12 424 430 424 428 29,000
1986/06/11 421 431 420 422 55,000
1986/06/10 424 424 418 418 43,000
1986/06/09 420 424 418 424 19,000
1986/06/07 421 421 415 415 18,000
1986/06/06 418 418 412 412 73,000
1986/06/05 423 423 415 415 65,000
1986/06/04 418 422 417 417 43,000
1986/06/03 416 423 415 418 52,000
1986/06/02 410 413 410 413 36,000
1986/05/31 417 418 415 415 15,000
1986/05/30 417 417 417 417 15,000
1986/05/29 415 415 415 415 27,000
1986/05/28 420 424 413 413 55,000
1986/05/27 416 423 413 413 16,000
1986/05/26 424 424 410 410 71,000
1986/05/24 422 423 422 422 20,000
1986/05/23 428 428 421 421 17,000
1986/05/22 426 426 421 421 29,000
1986/05/21 421 435 420 420 35,000
1986/05/20 425 430 421 421 30,000
1986/05/19 425 427 425 425 15,000
1986/05/17 440 440 430 430 27,000
1986/05/16 443 443 430 440 27,000
1986/05/15 425 449 425 445 69,000
1986/05/14 423 428 422 425 32,000
1986/05/13 430 430 420 423 53,000
1986/05/12 421 430 420 420 306,000
1986/05/09 425 425 419 421 34,000
1986/05/08 434 434 425 425 21,000
1986/05/07 428 431 425 428 51,000
1986/05/06 440 440 410 417 28,000
1986/05/02 423 440 416 439 55,000
1986/05/01 411 425 411 412 59,000
1986/04/30 413 415 400 409 143,000
1986/04/28 409 413 409 413 7,000
1986/04/26 408 413 408 413 23,000
1986/04/25 416 416 400 413 48,000
1986/04/24 420 420 415 416 31,000
1986/04/23 420 425 415 420 109,000
1986/04/22 413 420 413 420 17,000
1986/04/21 428 428 413 413 34,000
1986/04/19 415 420 415 420 29,000
1986/04/18 429 429 416 420 16,000
1986/04/17 415 429 415 429 11,000
1986/04/16 423 425 415 425 27,000
1986/04/15 411 430 411 426 36,000
1986/04/14 435 435 425 425 17,000
1986/04/11 446 446 426 435 22,000
1986/04/10 435 442 435 440 47,000
1986/04/09 436 437 435 435 5,000
1986/04/08 435 435 429 429 35,000
1986/04/07 445 445 435 439 10,000
1986/04/05 435 435 435 435 7,000
1986/04/04 446 446 435 435 51,000
1986/04/03 450 450 440 440 15,000
1986/04/02 450 450 450 450 3,000
1986/04/01 467 474 440 440 35,000
1986/03/31 440 455 430 455 29,000
1986/03/29 440 450 440 440 19,000
1986/03/28 440 444 440 440 25,000
1986/03/27 440 440 435 440 17,000
1986/03/26 450 450 403 428 244,000
1986/03/25 455 460 431 457 107,000
1986/03/24 450 465 438 465 29,000
1986/03/22 455 465 445 460 8,000
1986/03/20 455 465 450 465 47,000
1986/03/19 465 465 456 456 37,000
1986/03/18 460 484 460 460 238,000
1986/03/17 460 460 455 460 4,000
1986/03/15 460 470 460 470 15,000
1986/03/14 460 480 460 475 21,000
1986/03/13 470 470 460 465 26,000
1986/03/12 480 480 460 465 40,000
1986/03/11 485 489 480 480 14,000
1986/03/10 480 486 470 470 48,000
1986/03/07 466 484 466 477 41,000
1986/03/06 474 474 460 465 26,000
1986/03/05 475 475 447 474 60,000
1986/03/04 490 490 475 488 30,000
1986/03/03 490 495 480 480 73,000
1986/03/01 490 500 485 485 136,000
1986/02/28 480 502 480 482 146,000
1986/02/27 528 528 500 500 80,000
1986/02/26 500 550 495 539 381,000
1986/02/25 480 493 480 485 29,000
1986/02/24 495 495 471 480 43,000
1986/02/22 510 520 490 490 48,000
1986/02/21 494 501 473 501 93,000
1986/02/20 519 519 482 490 86,000
1986/02/19 540 545 512 524 394,000
1986/02/18 461 548 461 543 1,131,000
1986/02/17 450 472 440 468 35,000
1986/02/15 455 460 450 460 12,000
1986/02/14 445 460 445 450 70,000
1986/02/13 460 465 451 458 20,000
1986/02/12 455 474 450 474 81,000
1986/02/10 474 475 464 464 29,000
1986/02/07 470 479 465 468 93,000
1986/02/06 455 460 455 460 17,000
1986/02/05 452 458 449 450 29,000
1986/02/04 460 466 435 448 19,000
1986/02/03 439 460 435 460 62,000
1986/02/01 455 455 438 445 36,000
1986/01/31 450 459 445 458 41,000
1986/01/30 476 476 450 450 45,000
1986/01/29 479 488 470 478 237,000
1986/01/28 450 480 448 470 285,000
1986/01/27 447 459 438 447 46,000
1986/01/25 450 450 427 437 24,000
1986/01/24 433 450 433 450 42,000
1986/01/23 440 440 430 433 23,000
1986/01/22 445 455 430 430 39,000
1986/01/21 440 440 430 440 30,000
1986/01/20 440 440 425 435 12,000
1986/01/18 445 445 426 438 13,000
1986/01/17 435 449 425 449 36,000
1986/01/16 435 450 435 450 12,000
1986/01/14 432 440 430 440 37,000
1986/01/13 440 440 435 435 7,000
1986/01/10 443 443 425 440 27,000
1986/01/09 450 452 440 442 16,000
1986/01/08 479 479 460 460 20,000
1986/01/07 464 483 460 474 30,000
1986/01/06 460 461 460 461 9,000
1986/01/04 456 470 456 470 31,000

このページの先頭へ