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
2000/12/29 115 115 115 115 9,000
2000/12/28 118 120 115 115 23,000
2000/12/27 115 115 114 115 11,000
2000/12/26 114 114 110 110 17,000
2000/12/25 117 118 112 112 25,000
2000/12/22 111 113 111 111 16,000
2000/12/21 119 120 111 117 43,000
2000/12/20 123 125 118 120 76,000
2000/12/19 132 132 123 123 50,000
2000/12/18 123 150 123 133 78,000
2000/12/15 142 142 132 132 57,000
2000/12/14 150 150 139 142 49,000
2000/12/13 145 160 145 145 342,000
2000/12/12 142 146 141 144 81,000
2000/12/11 138 143 134 140 94,000
2000/12/08 138 139 128 134 79,000
2000/12/07 134 145 130 140 90,000
2000/12/06 137 141 122 135 285,000
2000/12/05 114 149 114 142 333,000
2000/12/04 104 114 104 114 46,000
2000/12/01 102 104 98 102 24,000
2000/11/30 93 105 93 105 10,000
2000/11/29 100 105 98 105 19,000
2000/11/28 105 105 105 105 2,000
2000/11/27 105 105 105 105 5,000
2000/11/24 105 105 105 105 10,000
2000/11/22 100 105 96 105 16,000
2000/11/21 107 109 104 105 18,000
2000/11/20 94 109 94 107 52,000
2000/11/17 94 94 90 94 8,000
2000/11/15 95 95 94 94 6,000
2000/11/10 94 97 94 97 7,000
2000/11/09 92 94 92 94 3,000
2000/11/08 100 100 92 92 17,000
2000/11/07 97 101 97 100 18,000
2000/11/06 98 100 98 98 34,000
2000/11/02 95 99 91 99 23,000
2000/11/01 93 95 93 95 6,000
2000/10/31 92 95 92 95 7,000
2000/10/27 93 98 93 98 12,000
2000/10/26 91 91 91 91 6,000
2000/10/25 93 94 93 93 16,000
2000/10/24 95 95 93 93 2,000
2000/10/23 95 100 95 95 119,000
2000/10/20 91 95 85 95 33,000
2000/10/19 89 91 88 91 10,000
2000/10/18 91 91 85 91 11,000
2000/10/17 95 95 95 95 2,000
2000/10/16 95 95 95 95 1,000
2000/10/13 88 93 88 93 26,000
2000/10/12 93 93 93 93 1,000
2000/10/11 91 91 89 90 4,000
2000/10/10 93 93 84 84 15,000
2000/10/06 95 95 94 94 5,000
2000/10/05 93 94 93 94 4,000
2000/10/04 99 99 99 99 29,000
2000/10/03 91 100 91 99 9,000
2000/10/02 95 95 86 94 11,000
2000/09/29 100 101 93 93 9,000
2000/09/28 101 101 101 101 2,000
2000/09/27 101 101 101 101 20,000
2000/09/26 101 110 101 102 23,000
2000/09/25 110 110 110 110 26,000
2000/09/22 108 110 108 110 42,000
2000/09/21 105 108 105 105 9,000
2000/09/20 95 105 95 105 19,000
2000/09/19 103 103 93 93 12,000
2000/09/18 101 103 101 103 6,000
2000/09/14 103 103 101 103 21,000
2000/09/13 106 106 103 103 14,000
2000/09/12 110 110 105 106 7,000
2000/09/11 110 113 110 110 13,000
2000/09/08 110 110 110 110 14,000
2000/09/07 110 111 110 111 19,000
2000/09/06 111 111 110 110 12,000
2000/09/05 116 116 111 112 25,000
2000/09/04 118 118 117 117 4,000
2000/09/01 115 117 110 117 26,000
2000/08/31 114 115 114 115 3,000
2000/08/30 115 115 115 115 1,000
2000/08/29 115 115 111 115 30,000
2000/08/28 115 115 114 114 8,000
2000/08/25 124 124 124 124 20,000
2000/08/24 115 120 115 120 30,000
2000/08/23 115 115 115 115 19,000
2000/08/22 115 115 114 114 2,000
2000/08/21 119 119 111 111 2,000
2000/08/18 112 117 111 117 27,000
2000/08/17 119 119 111 111 18,000
2000/08/15 119 119 119 119 11,000
2000/08/14 115 120 113 120 4,000
2000/08/11 112 117 112 117 4,000
2000/08/10 115 115 115 115 1,000
2000/08/09 115 118 115 118 4,000
2000/08/08 115 115 115 115 2,000
2000/08/04 113 120 113 120 5,000
2000/08/02 115 117 109 117 20,000
2000/08/01 112 117 112 117 3,000
2000/07/31 111 111 111 111 10,000
2000/07/28 118 119 111 119 13,000
2000/07/27 120 120 120 120 4,000
2000/07/26 119 120 114 120 25,000
2000/07/25 113 120 113 120 5,000
2000/07/24 128 128 121 121 11,000
2000/07/21 129 129 129 129 18,000
2000/07/19 130 130 122 130 36,000
2000/07/18 130 130 130 130 5,000
2000/07/17 133 133 130 130 23,000
2000/07/14 130 132 130 132 17,000
2000/07/13 131 131 131 131 7,000
2000/07/12 131 131 131 131 5,000
2000/07/11 138 138 129 130 11,000
2000/07/10 127 135 127 135 4,000
2000/07/07 130 130 126 126 5,000
2000/07/06 133 133 130 130 16,000
2000/07/05 138 138 134 134 27,000
2000/07/04 136 144 134 138 44,000
2000/07/03 127 139 126 139 89,000
2000/06/30 124 125 116 125 16,000
2000/06/29 125 125 110 124 28,000
2000/06/28 120 125 120 125 3,000
2000/06/27 120 120 117 120 21,000
2000/06/26 120 120 120 120 8,000
2000/06/23 124 125 120 125 14,000
2000/06/22 121 124 120 124 12,000
2000/06/21 126 126 126 126 4,000
2000/06/20 120 126 120 126 18,000
2000/06/19 125 125 120 120 21,000
2000/06/16 127 127 125 125 29,000
2000/06/15 128 129 124 129 20,000
2000/06/14 130 132 128 128 50,000
2000/06/13 118 121 118 121 29,000
2000/06/12 115 115 114 114 17,000
2000/06/09 116 117 115 115 8,000
2000/06/08 115 116 115 116 12,000
2000/06/07 116 116 113 116 8,000
2000/06/06 116 116 116 116 1,000
2000/06/05 116 116 116 116 2,000
2000/06/02 111 116 110 116 13,000
2000/06/01 115 115 115 115 6,000
2000/05/31 115 116 111 116 5,000
2000/05/30 117 117 110 116 9,000
2000/05/29 109 118 109 118 8,000
2000/05/26 113 114 113 114 2,000
2000/05/25 112 114 110 114 19,000
2000/05/24 112 112 112 112 3,000
2000/05/23 118 118 112 112 12,000
2000/05/22 118 118 118 118 12,000
2000/05/19 118 118 118 118 3,000
2000/05/18 117 122 117 117 28,000
2000/05/17 112 120 112 120 34,000
2000/05/16 117 117 116 117 28,000
2000/05/15 111 115 111 115 58,000
2000/05/12 112 113 109 110 37,000
2000/05/11 112 112 110 110 49,000
2000/05/10 115 116 105 111 148,000
2000/05/09 125 125 116 119 82,000
2000/05/08 127 127 121 121 42,000
2000/05/02 128 134 126 133 33,000
2000/05/01 130 130 127 127 6,000
2000/04/28 128 132 126 132 32,000
2000/04/27 127 129 127 129 5,000
2000/04/26 125 127 125 126 11,000
2000/04/25 128 128 128 128 4,000
2000/04/24 128 130 126 130 12,000
2000/04/21 121 128 121 128 21,000
2000/04/20 126 130 126 127 65,000
2000/04/19 132 134 107 123 123,000
2000/04/18 142 142 142 142 1,000
2000/04/17 131 142 131 142 8,000
2000/04/14 144 144 132 141 110,000
2000/04/13 149 149 135 143 83,000
2000/04/12 150 150 148 148 4,000
2000/04/11 148 148 148 148 1,000
2000/04/10 148 148 148 148 1,000
2000/04/07 147 148 146 148 39,000
2000/04/06 148 148 147 148 12,000
2000/04/05 153 153 148 150 34,000
2000/04/04 157 157 153 153 3,000
2000/04/03 155 159 150 158 30,000
2000/03/31 146 153 146 153 5,000
2000/03/30 150 150 145 150 47,000
2000/03/29 150 150 146 146 14,000
2000/03/28 151 151 150 150 5,000
2000/03/27 150 152 150 152 24,000
2000/03/24 155 155 147 147 13,000
2000/03/23 158 158 146 156 17,000
2000/03/22 147 156 146 156 35,000
2000/03/21 157 157 155 155 4,000
2000/03/17 155 157 155 157 26,000
2000/03/16 149 155 149 155 11,000
2000/03/15 154 154 153 153 3,000
2000/03/14 155 155 155 155 10,000
2000/03/13 155 155 152 155 16,000
2000/03/10 146 155 144 155 30,000
2000/03/09 149 149 149 149 1,000
2000/03/08 143 150 142 150 4,000
2000/03/07 150 150 143 143 12,000
2000/03/06 146 146 145 145 10,000
2000/03/03 148 148 145 146 42,000
2000/03/02 147 147 146 146 5,000
2000/03/01 145 149 145 147 11,000
2000/02/29 146 146 145 145 21,000
2000/02/28 145 145 145 145 15,000
2000/02/25 144 144 144 144 2,000
2000/02/24 144 154 144 154 85,000
2000/02/23 145 145 130 143 20,000
2000/02/22 147 147 121 146 25,000
2000/02/21 159 159 146 147 53,000
2000/02/18 160 160 160 160 13,000
2000/02/17 151 160 151 160 7,000
2000/02/16 151 160 151 160 6,000
2000/02/15 151 151 151 151 2,000
2000/02/14 156 156 151 151 14,000
2000/02/10 160 163 158 160 14,000
2000/02/09 163 163 160 160 30,000
2000/02/08 160 160 160 160 1,000
2000/02/07 165 165 163 163 9,000
2000/02/04 170 170 163 163 14,000
2000/02/03 164 164 163 163 5,000
2000/02/02 165 170 165 170 2,000
2000/02/01 162 162 162 162 1,000
2000/01/31 167 170 160 160 4,000
2000/01/28 170 170 170 170 1,000
2000/01/27 170 170 160 160 3,000
2000/01/26 175 175 175 175 6,000
2000/01/25 175 180 175 180 49,000
2000/01/24 170 179 170 179 11,000
2000/01/21 166 166 165 165 32,000
2000/01/20 165 165 165 165 5,000
2000/01/19 161 162 155 156 21,000
2000/01/18 173 173 153 153 18,000
2000/01/17 150 170 150 170 26,000
2000/01/14 171 171 165 170 13,000
2000/01/13 165 165 165 165 36,000
2000/01/11 179 180 150 171 25,000
2000/01/07 156 165 155 165 9,000
2000/01/06 156 156 155 155 6,000
2000/01/05 164 164 155 164 10,000
2000/01/04 165 170 165 170 3,000

このページの先頭へ