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
2001/12/28 97 97 97 97 3,000
2001/12/27 85 95 85 91 43,000
2001/12/26 92 93 82 93 42,000
2001/12/25 85 91 85 91 19,000
2001/12/21 83 87 83 85 20,000
2001/12/20 79 82 79 82 11,000
2001/12/19 74 78 73 78 28,000
2001/12/18 83 83 76 76 51,000
2001/12/17 85 85 83 83 7,000
2001/12/14 89 89 86 86 7,000
2001/12/13 87 89 86 89 17,000
2001/12/12 88 88 86 88 24,000
2001/12/11 90 90 89 89 40,000
2001/12/10 94 94 94 94 74,000
2001/12/07 92 97 92 94 30,000
2001/12/06 95 95 92 95 22,000
2001/12/05 97 97 95 95 21,000
2001/12/04 97 98 93 93 19,000
2001/12/03 97 99 97 97 25,000
2001/11/30 97 100 97 100 16,000
2001/11/29 97 100 97 100 14,000
2001/11/28 103 104 103 103 6,000
2001/11/27 107 107 101 105 38,000
2001/11/26 97 108 97 108 52,000
2001/11/22 96 96 95 96 13,000
2001/11/21 99 99 97 97 8,000
2001/11/20 99 99 99 99 40,000
2001/11/19 99 99 99 99 1,000
2001/11/16 96 97 93 97 15,000
2001/11/15 97 97 97 97 1,000
2001/11/14 95 97 95 97 12,000
2001/11/13 99 99 97 99 20,000
2001/11/12 97 97 97 97 5,000
2001/11/09 96 96 93 96 24,000
2001/11/08 96 96 96 96 7,000
2001/11/07 99 99 91 91 30,000
2001/11/06 102 102 99 99 26,000
2001/11/05 104 104 96 101 28,000
2001/11/02 96 100 96 100 12,000
2001/11/01 96 104 96 97 13,000
2001/10/31 96 98 95 95 15,000
2001/10/30 95 102 95 102 11,000
2001/10/29 100 102 100 100 22,000
2001/10/26 102 102 101 101 3,000
2001/10/25 105 105 100 100 25,000
2001/10/24 99 105 99 105 15,000
2001/10/23 97 97 97 97 7,000
2001/10/22 97 97 97 97 10,000
2001/10/19 97 98 96 96 10,000
2001/10/18 95 95 95 95 1,000
2001/10/17 97 99 95 99 17,000
2001/10/16 97 97 97 97 2,000
2001/10/15 95 98 95 98 14,000
2001/10/12 96 99 96 98 14,000
2001/10/11 93 94 92 94 11,000
2001/10/10 92 92 92 92 2,000
2001/10/04 93 93 92 92 9,000
2001/10/03 93 94 93 93 3,000
2001/10/02 91 92 91 92 19,000
2001/10/01 91 91 91 91 1,000
2001/09/28 90 91 90 91 3,000
2001/09/27 87 87 87 87 4,000
2001/09/26 93 94 87 90 26,000
2001/09/25 92 92 92 92 1,000
2001/09/20 96 96 92 92 10,000
2001/09/19 97 97 91 91 21,000
2001/09/18 90 94 90 92 3,000
2001/09/17 92 92 87 87 3,000
2001/09/14 87 92 87 92 6,000
2001/09/13 90 90 81 86 38,000
2001/09/12 75 94 75 80 54,000
2001/09/11 100 100 100 100 10,000
2001/09/10 100 104 100 104 14,000
2001/09/07 101 106 100 106 35,000
2001/09/06 103 110 102 109 24,000
2001/09/05 105 105 102 102 8,000
2001/09/04 105 109 105 107 51,000
2001/08/30 110 110 110 110 19,000
2001/08/28 110 115 110 113 25,000
2001/08/27 105 110 105 110 17,000
2001/08/24 109 109 107 107 8,000
2001/08/23 109 109 107 107 38,000
2001/08/21 109 109 109 109 1,000
2001/08/20 110 110 102 109 16,000
2001/08/17 109 110 107 110 11,000
2001/08/16 107 109 107 109 11,000
2001/08/15 106 107 106 107 23,000
2001/08/14 107 107 107 107 1,000
2001/08/10 104 107 104 107 26,000
2001/08/09 105 105 105 105 12,000
2001/08/08 104 104 104 104 1,000
2001/08/07 102 105 102 105 7,000
2001/08/06 104 110 104 110 2,000
2001/08/03 110 110 105 105 4,000
2001/08/02 105 105 101 101 32,000
2001/08/01 101 105 101 105 15,000
2001/07/31 105 105 104 104 5,000
2001/07/30 105 105 105 105 10,000
2001/07/27 106 106 105 105 2,000
2001/07/26 105 105 105 105 1,000
2001/07/25 104 105 104 105 6,000
2001/07/24 105 105 103 104 19,000
2001/07/23 105 105 105 105 9,000
2001/07/19 105 105 105 105 18,000
2001/07/17 111 111 109 109 18,000
2001/07/16 107 108 105 105 34,000
2001/07/13 112 112 112 112 19,000
2001/07/12 108 113 108 113 2,000
2001/07/11 107 110 105 107 19,000
2001/07/10 110 114 108 114 14,000
2001/07/09 113 113 110 110 30,000
2001/07/06 115 115 113 115 29,000
2001/07/05 115 115 115 115 22,000
2001/07/04 116 116 115 115 13,000
2001/07/03 115 116 115 116 13,000
2001/07/02 122 122 120 120 32,000
2001/06/29 121 122 120 122 33,000
2001/06/28 120 123 120 120 8,000
2001/06/27 115 119 113 119 79,000
2001/06/26 115 115 114 115 20,000
2001/06/25 114 115 113 113 23,000
2001/06/22 113 113 113 113 2,000
2001/06/21 115 115 110 114 15,000
2001/06/20 115 115 115 115 21,000
2001/06/19 115 115 108 115 23,000
2001/06/18 110 115 110 115 15,000
2001/06/15 117 117 115 115 5,000
2001/06/14 118 118 117 117 22,000
2001/06/13 115 119 115 119 27,000
2001/06/12 119 119 111 114 43,000
2001/06/11 115 119 113 113 59,000
2001/06/08 117 118 117 118 8,000
2001/06/07 112 117 110 115 77,000
2001/06/06 114 114 112 112 17,000
2001/06/05 118 118 113 114 21,000
2001/06/04 116 116 115 115 5,000
2001/06/01 118 123 115 120 23,000
2001/05/31 117 124 115 124 34,000
2001/05/30 121 121 119 119 2,000
2001/05/29 123 123 120 120 19,000
2001/05/28 127 127 123 123 14,000
2001/05/25 125 125 122 122 20,000
2001/05/24 123 123 120 120 10,000
2001/05/23 127 127 125 125 18,000
2001/05/22 126 127 125 127 39,000
2001/05/21 129 131 125 125 83,000
2001/05/18 120 121 120 121 10,000
2001/05/17 117 118 115 118 7,000
2001/05/16 115 118 115 118 10,000
2001/05/15 117 117 115 115 4,000
2001/05/14 120 120 113 119 6,000
2001/05/11 115 124 115 124 32,000
2001/05/10 115 115 115 115 23,000
2001/05/09 118 118 115 115 19,000
2001/05/08 124 124 118 120 22,000
2001/05/07 117 125 117 123 162,000
2001/05/02 123 128 118 122 48,000
2001/05/01 120 124 116 124 62,000
2001/04/27 118 120 114 120 60,000
2001/04/26 114 119 114 117 30,000
2001/04/25 112 113 112 113 35,000
2001/04/24 110 112 108 112 31,000
2001/04/23 110 110 108 110 14,000
2001/04/20 108 108 106 108 29,000
2001/04/19 108 108 107 107 12,000
2001/04/18 108 108 108 108 12,000
2001/04/17 111 111 107 108 50,000
2001/04/16 108 110 107 107 52,000
2001/04/13 108 109 106 109 20,000
2001/04/12 106 107 106 107 17,000
2001/04/11 105 110 105 110 11,000
2001/04/10 109 110 107 107 17,000
2001/04/09 109 113 106 113 85,000
2001/04/06 105 106 102 106 99,000
2001/04/05 103 108 103 104 52,000
2001/04/04 102 107 102 107 31,000
2001/04/03 102 103 100 103 15,000
2001/04/02 102 102 100 102 10,000
2001/03/30 101 102 101 102 13,000
2001/03/29 107 107 100 101 37,000
2001/03/28 101 107 100 107 96,000
2001/03/27 100 107 100 101 33,000
2001/03/26 100 100 96 98 52,000
2001/03/23 100 100 98 100 69,000
2001/03/22 104 104 100 100 64,000
2001/03/21 100 104 100 104 25,000
2001/03/19 107 107 100 105 33,000
2001/03/16 107 107 107 107 2,000
2001/03/15 100 101 100 101 35,000
2001/03/13 101 101 100 100 55,000
2001/03/12 106 107 101 101 26,000
2001/03/09 105 107 101 107 40,000
2001/03/08 108 108 105 106 29,000
2001/03/07 105 108 104 108 34,000
2001/03/06 110 110 103 108 54,000
2001/03/05 106 119 102 116 36,000
2001/03/02 118 118 107 107 9,000
2001/03/01 116 116 113 113 19,000
2001/02/28 116 117 113 116 28,000
2001/02/27 118 122 118 122 21,000
2001/02/26 124 124 120 120 18,000
2001/02/23 124 124 118 124 32,000
2001/02/22 123 124 123 124 3,000
2001/02/21 121 125 118 124 41,000
2001/02/20 118 125 118 125 41,000
2001/02/19 120 120 118 118 24,000
2001/02/16 120 123 116 123 14,000
2001/02/15 116 120 112 120 26,000
2001/02/14 111 116 111 116 44,000
2001/02/13 119 119 116 116 21,000
2001/02/09 111 118 111 116 19,000
2001/02/08 111 118 111 118 4,000
2001/02/07 111 120 111 120 10,000
2001/02/05 124 124 115 115 21,000
2001/02/02 115 135 115 120 31,000
2001/02/01 112 115 111 115 20,000
2001/01/31 114 115 112 112 12,000
2001/01/30 103 110 103 110 8,000
2001/01/29 103 104 103 104 4,000
2001/01/26 105 110 103 103 12,000
2001/01/25 113 115 110 115 8,000
2001/01/24 102 105 101 105 7,000
2001/01/23 114 114 105 105 29,000
2001/01/22 108 110 108 110 4,000
2001/01/19 110 110 105 105 36,000
2001/01/18 106 106 100 100 20,000
2001/01/17 110 110 105 106 16,000
2001/01/16 110 110 105 105 24,000
2001/01/15 115 119 105 105 67,000
2001/01/12 101 108 100 108 28,000
2001/01/11 99 106 96 96 59,000
2001/01/10 95 100 95 100 35,000
2001/01/09 87 97 87 97 111,000
2001/01/05 109 110 109 110 3,000
2001/01/04 110 110 109 109 19,000

このページの先頭へ