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
2003/12/30 82 83 80 83 9,000
2003/12/29 78 82 77 82 37,000
2003/12/26 76 79 76 79 12,000
2003/12/25 73 74 70 73 114,000
2003/12/24 74 76 71 73 253,000
2003/12/22 79 79 75 75 60,000
2003/12/19 80 80 79 79 267,000
2003/12/18 81 81 81 81 5,000
2003/12/17 81 82 81 82 28,000
2003/12/16 83 83 82 82 124,000
2003/12/15 81 83 81 83 23,000
2003/12/12 81 83 75 81 85,000
2003/12/11 82 82 81 81 6,000
2003/12/10 82 84 82 84 6,000
2003/12/09 82 82 81 82 10,000
2003/12/08 86 89 83 83 88,000
2003/12/05 84 86 84 86 87,000
2003/12/04 80 80 80 80 8,000
2003/12/03 82 82 80 80 13,000
2003/12/02 76 80 76 80 58,000
2003/12/01 77 77 76 76 14,000
2003/11/28 80 80 79 80 79,000
2003/11/27 82 82 80 80 10,000
2003/11/26 82 82 82 82 14,000
2003/11/25 83 83 81 82 22,000
2003/11/21 75 83 75 83 17,000
2003/11/20 82 83 82 83 62,000
2003/11/19 80 82 75 82 59,000
2003/11/18 81 84 80 84 18,000
2003/11/17 90 90 84 84 18,000
2003/11/14 91 91 90 90 16,000
2003/11/13 91 91 90 90 7,000
2003/11/12 90 94 90 94 28,000
2003/11/11 94 94 90 91 27,000
2003/11/10 94 95 94 95 23,000
2003/11/07 96 97 96 96 15,000
2003/11/06 100 100 96 96 15,000
2003/11/05 98 100 96 96 16,000
2003/11/04 100 100 93 95 73,000
2003/10/31 102 102 100 100 14,000
2003/10/30 105 105 102 102 15,000
2003/10/29 105 105 103 103 9,000
2003/10/28 106 106 105 105 3,000
2003/10/27 102 102 100 101 35,000
2003/10/24 105 106 105 105 8,000
2003/10/23 108 108 105 106 71,000
2003/10/22 114 114 110 110 32,000
2003/10/21 115 115 110 111 42,000
2003/10/20 116 116 110 111 186,000
2003/10/17 104 117 104 112 319,000
2003/10/16 103 105 103 103 25,000
2003/10/15 106 106 103 103 23,000
2003/10/14 106 106 104 106 28,000
2003/10/10 106 106 104 106 74,000
2003/10/09 105 106 103 106 59,000
2003/10/08 105 105 104 104 27,000
2003/10/07 104 104 104 104 7,000
2003/10/06 102 102 102 102 22,000
2003/10/03 101 102 101 102 29,000
2003/10/02 100 100 100 100 9,000
2003/10/01 100 100 99 99 32,000
2003/09/30 102 102 100 100 5,000
2003/09/29 100 102 98 102 5,000
2003/09/26 100 102 100 100 9,000
2003/09/25 102 102 101 102 24,000
2003/09/24 105 105 103 103 45,000
2003/09/22 105 105 105 105 4,000
2003/09/19 105 105 104 104 41,000
2003/09/18 107 107 103 106 15,000
2003/09/17 106 107 105 105 64,000
2003/09/16 105 106 103 106 71,000
2003/09/12 104 105 104 104 22,000
2003/09/11 104 104 104 104 11,000
2003/09/10 105 105 104 104 5,000
2003/09/09 105 106 104 105 25,000
2003/09/08 104 105 103 105 18,000
2003/09/05 104 106 103 105 32,000
2003/09/04 105 105 103 105 11,000
2003/09/03 108 108 103 103 26,000
2003/09/02 106 106 103 103 23,000
2003/09/01 103 106 101 106 24,000
2003/08/29 102 102 102 102 15,000
2003/08/28 106 107 102 102 12,000
2003/08/27 104 106 104 106 23,000
2003/08/26 103 105 103 104 17,000
2003/08/25 105 105 104 104 15,000
2003/08/22 108 108 103 105 29,000
2003/08/21 103 109 103 108 111,000
2003/08/20 105 105 102 102 40,000
2003/08/19 104 105 103 104 66,000
2003/08/18 102 103 102 103 20,000
2003/08/15 98 101 98 101 51,000
2003/08/14 95 98 95 98 15,000
2003/08/13 92 96 90 96 9,000
2003/08/12 92 92 92 92 10,000
2003/08/11 91 92 91 92 13,000
2003/08/08 92 92 91 91 4,000
2003/08/07 95 97 92 92 22,000
2003/08/05 95 95 93 95 4,000
2003/07/31 93 95 92 95 16,000
2003/07/30 94 94 94 94 17,000
2003/07/29 95 95 95 95 2,000
2003/07/28 94 96 93 93 15,000
2003/07/25 97 97 94 94 31,000
2003/07/24 95 97 95 97 14,000
2003/07/23 93 95 93 95 23,000
2003/07/22 93 93 93 93 2,000
2003/07/18 90 94 90 94 50,000
2003/07/17 98 98 95 95 59,000
2003/07/16 100 100 99 99 16,000
2003/07/15 100 101 100 100 27,000
2003/07/14 100 100 100 100 12,000
2003/07/11 100 102 100 102 17,000
2003/07/10 99 102 99 102 16,000
2003/07/09 102 102 99 99 21,000
2003/07/08 102 103 101 101 17,000
2003/07/07 101 103 101 102 21,000
2003/07/04 100 102 100 102 14,000
2003/07/03 105 107 100 100 83,000
2003/07/02 111 111 105 105 58,000
2003/07/01 112 112 110 110 64,000
2003/06/30 106 115 106 111 260,000
2003/06/27 102 105 102 105 71,000
2003/06/26 103 108 102 102 98,000
2003/06/25 99 100 96 100 55,000
2003/06/24 101 103 99 99 126,000
2003/06/23 95 103 94 101 234,000
2003/06/20 91 93 91 93 74,000
2003/06/19 90 92 90 91 27,000
2003/06/18 91 92 91 92 16,000
2003/06/17 92 92 90 91 42,000
2003/06/16 93 93 86 88 47,000
2003/06/13 91 92 90 92 31,000
2003/06/12 92 94 92 92 61,000
2003/06/11 90 92 90 90 75,000
2003/06/10 88 91 88 90 55,000
2003/06/09 89 90 88 88 75,000
2003/06/06 92 92 89 89 80,000
2003/06/05 90 90 86 90 24,000
2003/06/04 85 90 85 88 90,000
2003/06/03 83 85 83 83 35,000
2003/06/02 85 85 83 83 41,000
2003/05/30 87 88 84 85 146,000
2003/05/29 86 98 85 90 865,000
2003/05/28 71 85 71 81 242,000
2003/05/27 72 72 71 71 11,000
2003/05/26 72 73 71 72 66,000
2003/05/23 71 72 70 71 42,000
2003/05/22 67 69 67 69 18,000
2003/05/21 66 67 66 66 8,000
2003/05/20 69 69 66 66 18,000
2003/05/16 68 69 68 69 3,000
2003/05/15 68 68 68 68 1,000
2003/05/14 69 69 68 68 3,000
2003/05/13 68 68 68 68 1,000
2003/05/12 68 68 68 68 1,000
2003/05/09 69 69 67 67 3,000
2003/05/08 69 69 69 69 5,000
2003/05/07 68 70 67 70 70,000
2003/05/06 67 67 67 67 3,000
2003/05/01 65 68 65 68 11,000
2003/04/30 71 71 71 71 1,000
2003/04/28 72 72 68 68 23,000
2003/04/25 68 70 68 70 4,000
2003/04/24 71 71 71 71 10,000
2003/04/23 73 73 68 72 39,000
2003/04/22 70 71 67 71 63,000
2003/04/21 66 67 66 67 15,000
2003/04/18 66 68 66 68 13,000
2003/04/16 65 66 65 66 21,000
2003/04/15 67 67 64 65 7,000
2003/04/14 63 65 63 65 23,000
2003/04/11 64 67 62 67 15,000
2003/04/10 63 63 62 62 8,000
2003/04/07 62 67 62 67 3,000
2003/04/04 63 69 62 69 34,000
2003/04/03 65 65 61 63 19,000
2003/04/02 61 64 61 64 4,000
2003/04/01 64 67 61 67 53,000
2003/03/31 65 65 65 65 22,000
2003/03/28 65 69 65 69 15,000
2003/03/27 66 66 63 63 7,000
2003/03/26 61 65 61 64 16,000
2003/03/25 69 69 68 69 12,000
2003/03/24 70 70 67 69 80,000
2003/03/20 70 70 69 70 21,000
2003/03/19 65 70 65 70 9,000
2003/03/18 65 65 65 65 2,000
2003/03/17 65 65 65 65 2,000
2003/03/14 67 72 67 71 19,000
2003/03/13 68 68 65 67 12,000
2003/03/12 68 68 68 68 1,000
2003/03/11 64 64 61 64 18,000
2003/03/10 66 66 64 65 12,000
2003/03/07 68 68 66 66 16,000
2003/03/06 68 68 68 68 6,000
2003/03/04 68 69 68 68 7,000
2003/03/03 69 69 69 69 21,000
2003/02/28 65 71 65 71 12,000
2003/02/27 65 65 65 65 22,000
2003/02/24 70 72 70 72 14,000
2003/02/21 72 72 70 70 17,000
2003/02/20 72 72 71 71 11,000
2003/02/19 74 74 70 72 26,000
2003/02/18 76 77 72 74 56,000
2003/02/17 77 77 76 76 14,000
2003/02/14 73 78 73 78 46,000
2003/02/13 73 73 70 72 45,000
2003/02/12 68 72 68 72 34,000
2003/02/10 67 68 67 68 7,000
2003/02/07 69 70 68 70 12,000
2003/02/06 67 72 67 70 60,000
2003/02/05 63 67 63 67 15,000
2003/02/04 63 65 62 62 23,000
2003/02/03 62 62 62 62 1,000
2003/01/31 61 63 61 63 17,000
2003/01/30 67 67 63 63 12,000
2003/01/29 69 69 65 65 15,000
2003/01/28 67 69 67 69 4,000
2003/01/27 67 67 66 67 8,000
2003/01/24 69 69 66 68 8,000
2003/01/23 69 69 66 66 32,000
2003/01/22 72 72 65 68 65,000
2003/01/21 69 72 69 70 28,000
2003/01/20 66 69 66 69 22,000
2003/01/17 69 69 65 65 30,000
2003/01/16 69 70 67 70 40,000
2003/01/15 61 73 61 73 102,000
2003/01/14 58 60 58 60 14,000
2003/01/09 63 63 63 63 2,000
2003/01/08 61 61 61 61 1,000
2003/01/07 63 63 62 63 28,000
2003/01/06 60 62 60 62 20,000

このページの先頭へ