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
2002/12/30 63 63 63 63 3,000
2002/12/27 60 63 60 63 11,000
2002/12/26 58 59 56 59 34,000
2002/12/25 57 61 57 57 102,000
2002/12/24 56 64 56 59 127,000
2002/12/20 53 56 53 56 43,000
2002/12/19 52 53 52 52 22,000
2002/12/18 54 55 53 53 31,000
2002/12/17 56 58 55 55 16,000
2002/12/16 59 59 58 58 2,000
2002/12/13 61 62 57 62 31,000
2002/12/12 60 62 58 62 7,000
2002/12/11 63 63 63 63 27,000
2002/12/10 62 62 62 62 30,000
2002/12/09 60 63 60 62 40,000
2002/12/06 60 60 58 59 11,000
2002/12/05 61 61 61 61 9,000
2002/12/04 63 63 62 62 23,000
2002/12/03 63 63 63 63 4,000
2002/12/02 65 65 62 62 5,000
2002/11/29 67 67 67 67 2,000
2002/11/28 64 67 61 65 54,000
2002/11/27 63 63 63 63 3,000
2002/11/25 64 66 61 66 52,000
2002/11/22 64 64 60 63 15,000
2002/11/21 61 63 60 63 33,000
2002/11/20 55 61 53 61 24,000
2002/11/19 53 53 52 52 2,000
2002/11/18 65 65 53 60 33,000
2002/11/15 63 63 61 61 12,000
2002/11/14 63 63 62 62 23,000
2002/11/13 64 67 63 67 6,000
2002/11/12 64 64 62 62 6,000
2002/11/11 66 66 62 62 34,000
2002/11/08 66 69 66 69 8,000
2002/11/07 68 68 66 66 19,000
2002/11/06 66 67 66 67 9,000
2002/11/05 68 68 67 67 11,000
2002/11/01 69 71 68 71 8,000
2002/10/31 68 68 68 68 1,000
2002/10/30 69 71 68 68 10,000
2002/10/29 68 68 68 68 2,000
2002/10/25 69 70 69 70 17,000
2002/10/24 69 69 69 69 2,000
2002/10/23 72 72 69 72 20,000
2002/10/22 71 72 70 72 6,000
2002/10/21 73 73 71 73 6,000
2002/10/18 71 71 71 71 22,000
2002/10/17 72 73 71 71 34,000
2002/10/16 72 74 70 74 28,000
2002/10/15 71 72 71 72 7,000
2002/10/11 70 72 70 72 11,000
2002/10/10 67 71 67 71 21,000
2002/10/09 71 71 70 70 17,000
2002/10/08 68 70 67 70 10,000
2002/10/07 70 72 70 72 17,000
2002/10/04 75 75 71 71 29,000
2002/10/03 76 76 72 72 25,000
2002/10/02 74 78 73 77 12,000
2002/10/01 78 78 75 77 16,000
2002/09/30 77 78 77 78 3,000
2002/09/27 75 77 73 77 52,000
2002/09/26 76 77 74 77 12,000
2002/09/25 78 78 78 78 10,000
2002/09/24 80 80 78 80 26,000
2002/09/20 82 82 80 80 35,000
2002/09/19 80 83 80 83 12,000
2002/09/18 83 83 79 80 10,000
2002/09/17 78 83 78 80 14,000
2002/09/13 78 79 78 79 13,000
2002/09/12 80 83 80 80 10,000
2002/09/10 81 82 81 82 5,000
2002/09/09 81 81 80 80 9,000
2002/09/06 80 82 80 80 17,000
2002/09/05 80 82 80 81 6,000
2002/09/04 83 83 76 81 20,000
2002/09/03 83 84 82 84 19,000
2002/09/02 83 85 82 85 15,000
2002/08/30 85 90 85 90 14,000
2002/08/29 86 88 86 86 9,000
2002/08/28 88 93 88 88 12,000
2002/08/27 88 90 88 90 12,000
2002/08/26 93 93 93 93 6,000
2002/08/23 87 96 87 96 41,000
2002/08/22 86 87 86 87 14,000
2002/08/21 87 89 85 86 12,000
2002/08/20 90 90 86 86 11,000
2002/08/19 90 90 89 89 21,000
2002/08/15 87 90 87 90 6,000
2002/08/13 91 91 87 91 11,000
2002/08/12 89 89 89 89 1,000
2002/08/09 90 92 89 92 6,000
2002/08/08 89 89 89 89 6,000
2002/08/07 90 90 90 90 7,000
2002/08/06 90 92 90 92 10,000
2002/08/05 90 90 90 90 1,000
2002/08/02 91 94 91 94 9,000
2002/08/01 92 92 92 92 4,000
2002/07/31 92 92 92 92 12,000
2002/07/30 94 94 93 94 4,000
2002/07/26 91 91 91 91 2,000
2002/07/25 94 94 94 94 3,000
2002/07/24 95 95 90 95 15,000
2002/07/23 93 94 92 94 45,000
2002/07/22 93 95 92 92 25,000
2002/07/19 96 96 96 96 25,000
2002/07/17 94 95 94 94 12,000
2002/07/16 94 97 93 97 8,000
2002/07/15 94 98 94 98 8,000
2002/07/12 95 97 95 97 8,000
2002/07/11 96 96 96 96 2,000
2002/07/09 95 99 95 98 13,000
2002/07/08 98 98 97 97 4,000
2002/07/05 98 98 98 98 8,000
2002/07/04 98 98 94 95 11,000
2002/07/03 97 98 97 98 16,000
2002/07/02 97 97 97 97 2,000
2002/07/01 94 94 93 93 4,000
2002/06/28 94 96 93 96 5,000
2002/06/27 95 95 93 93 4,000
2002/06/26 97 97 93 93 13,000
2002/06/25 97 97 95 95 4,000
2002/06/24 98 98 92 97 19,000
2002/06/21 97 99 97 99 8,000
2002/06/20 95 95 94 94 17,000
2002/06/19 98 98 95 95 25,000
2002/06/18 98 100 98 98 11,000
2002/06/17 99 99 97 97 6,000
2002/06/14 100 100 99 100 13,000
2002/06/13 102 102 99 100 31,000
2002/06/12 103 103 99 103 56,000
2002/06/11 104 104 104 104 2,000
2002/06/10 103 103 103 103 3,000
2002/06/07 105 105 101 101 13,000
2002/06/06 104 105 102 102 47,000
2002/06/05 104 104 103 103 8,000
2002/06/04 103 104 102 104 39,000
2002/06/03 103 105 102 104 24,000
2002/05/31 105 105 103 103 18,000
2002/05/30 107 107 103 105 32,000
2002/05/29 109 109 105 105 51,000
2002/05/28 102 110 101 110 127,000
2002/05/27 100 103 100 100 39,000
2002/05/24 102 102 101 102 9,000
2002/05/23 102 102 101 102 17,000
2002/05/22 100 101 99 100 17,000
2002/05/21 99 103 97 97 35,000
2002/05/20 104 105 101 104 34,000
2002/05/17 103 103 100 100 18,000
2002/05/16 101 103 100 101 28,000
2002/05/15 96 100 96 100 18,000
2002/05/14 104 105 102 105 36,000
2002/05/13 99 103 99 101 40,000
2002/05/10 97 97 97 97 1,000
2002/05/09 99 99 95 98 13,000
2002/05/08 94 100 94 100 8,000
2002/05/07 100 100 100 100 1,000
2002/05/02 97 101 97 101 28,000
2002/05/01 96 98 92 98 29,000
2002/04/30 99 102 99 102 17,000
2002/04/26 101 101 99 99 23,000
2002/04/25 104 104 101 101 14,000
2002/04/24 105 105 101 101 16,000
2002/04/23 104 105 103 105 21,000
2002/04/22 108 108 103 104 26,000
2002/04/19 109 109 103 103 105,000
2002/04/18 98 108 97 106 120,000
2002/04/17 98 98 96 97 30,000
2002/04/16 98 98 96 98 16,000
2002/04/15 100 100 97 98 26,000
2002/04/12 99 101 99 101 11,000
2002/04/11 100 100 100 100 8,000
2002/04/10 101 102 101 102 31,000
2002/04/09 101 102 98 102 14,000
2002/04/08 100 101 99 99 34,000
2002/04/05 100 103 97 97 18,000
2002/04/04 101 102 96 101 45,000
2002/04/03 102 102 100 101 11,000
2002/04/02 100 107 100 106 17,000
2002/04/01 103 103 100 100 19,000
2002/03/29 109 109 105 107 40,000
2002/03/28 109 110 105 109 34,000
2002/03/27 109 110 106 109 96,000
2002/03/26 116 116 109 109 212,000
2002/03/25 107 118 105 117 210,000
2002/03/22 102 105 101 105 50,000
2002/03/20 102 102 101 101 14,000
2002/03/19 100 101 100 101 12,000
2002/03/18 101 101 100 100 3,000
2002/03/15 101 101 100 101 4,000
2002/03/14 101 101 101 101 12,000
2002/03/13 101 101 101 101 1,000
2002/03/11 100 100 100 100 11,000
2002/03/08 99 102 99 102 10,000
2002/03/07 102 102 97 98 16,000
2002/03/06 102 102 100 100 6,000
2002/03/05 104 108 100 100 49,000
2002/03/04 102 103 101 103 57,000
2002/03/01 99 102 98 102 40,000
2002/02/28 97 99 96 99 23,000
2002/02/27 96 96 95 95 12,000
2002/02/26 97 97 95 96 7,000
2002/02/25 97 97 97 97 8,000
2002/02/22 94 97 92 97 42,000
2002/02/21 98 98 93 93 21,000
2002/02/20 95 98 95 98 7,000
2002/02/19 95 95 92 92 6,000
2002/02/18 91 95 91 95 11,000
2002/02/15 95 95 95 95 7,000
2002/02/14 95 95 94 94 24,000
2002/02/13 95 95 95 95 1,000
2002/02/12 91 91 91 91 1,000
2002/02/08 91 95 91 95 9,000
2002/02/07 92 92 92 92 5,000
2002/02/06 91 91 91 91 1,000
2002/02/05 94 94 92 92 3,000
2002/02/04 94 95 92 92 30,000
2002/02/01 97 98 93 97 24,000
2002/01/31 105 110 96 102 79,000
2002/01/30 91 105 91 105 76,000
2002/01/29 91 93 91 93 3,000
2002/01/28 90 92 90 92 14,000
2002/01/25 93 93 91 92 10,000
2002/01/24 93 93 90 90 20,000
2002/01/23 95 95 93 95 15,000
2002/01/22 94 95 94 95 15,000
2002/01/21 95 95 94 94 5,000
2002/01/18 94 94 92 94 25,000
2002/01/17 92 92 92 92 1,000
2002/01/16 94 94 89 89 23,000
2002/01/15 91 91 91 91 1,000
2002/01/11 97 97 90 90 3,000
2002/01/10 96 96 90 92 37,000
2002/01/09 96 96 94 94 18,000
2002/01/08 96 97 96 96 12,000
2002/01/07 98 98 97 97 2,000
2002/01/04 95 95 95 95 2,000

このページの先頭へ