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
2004/12/30 168 169 167 167 52,000
2004/12/29 164 169 161 168 114,000
2004/12/28 163 165 162 163 51,000
2004/12/27 160 162 159 162 47,000
2004/12/24 160 162 159 161 86,000
2004/12/22 160 160 158 158 54,000
2004/12/21 159 160 158 160 48,000
2004/12/20 159 159 158 159 40,000
2004/12/17 157 159 155 157 84,000
2004/12/16 157 158 156 156 23,000
2004/12/15 153 158 152 157 40,000
2004/12/14 156 158 149 154 114,000
2004/12/13 158 159 155 156 136,000
2004/12/10 162 163 159 160 78,000
2004/12/09 165 165 162 163 14,000
2004/12/08 162 166 162 165 33,000
2004/12/07 164 165 163 163 13,000
2004/12/06 169 169 164 164 73,000
2004/12/03 167 169 165 166 48,000
2004/12/02 165 169 165 169 35,000
2004/12/01 166 167 165 166 27,000
2004/11/30 167 168 164 168 30,000
2004/11/29 169 169 166 166 45,000
2004/11/26 162 168 162 166 79,000
2004/11/25 162 162 160 160 50,000
2004/11/24 165 165 161 162 61,000
2004/11/22 162 165 160 165 97,000
2004/11/19 165 166 163 163 51,000
2004/11/18 166 168 166 166 56,000
2004/11/17 165 167 165 167 50,000
2004/11/16 168 168 165 166 20,000
2004/11/15 168 168 164 167 35,000
2004/11/12 167 167 164 167 63,000
2004/11/11 173 173 166 167 56,000
2004/11/10 169 172 165 170 96,000
2004/11/09 174 174 168 169 125,000
2004/11/08 172 178 170 173 208,000
2004/11/05 168 174 168 171 261,000
2004/11/04 165 167 165 167 138,000
2004/11/02 163 168 160 163 189,000
2004/11/01 164 167 163 166 145,000
2004/10/29 162 162 160 160 56,000
2004/10/28 161 164 160 160 18,000
2004/10/27 164 164 160 160 35,000
2004/10/26 163 164 159 163 57,000
2004/10/25 163 164 161 163 48,000
2004/10/22 164 164 161 163 58,000
2004/10/21 163 164 160 163 100,000
2004/10/20 165 168 164 164 83,000
2004/10/19 169 171 168 170 37,000
2004/10/18 173 173 168 169 64,000
2004/10/15 169 171 165 171 184,000
2004/10/14 180 180 167 171 281,000
2004/10/13 186 188 180 180 329,000
2004/10/12 172 185 172 183 560,000
2004/10/08 170 173 163 169 146,000
2004/10/07 177 177 170 170 199,000
2004/10/06 173 177 161 176 384,000
2004/10/05 183 189 170 173 919,000
2004/10/04 155 189 155 189 1,295,000
2004/10/01 147 149 144 149 85,000
2004/09/30 139 143 139 143 22,000
2004/09/29 142 143 139 139 42,000
2004/09/28 141 141 140 141 16,000
2004/09/27 141 146 138 140 93,000
2004/09/24 141 145 141 145 54,000
2004/09/22 149 149 143 143 73,000
2004/09/21 151 151 147 149 87,000
2004/09/17 150 150 149 150 44,000
2004/09/16 153 153 149 149 66,000
2004/09/15 152 154 152 153 51,000
2004/09/14 152 154 151 152 25,000
2004/09/13 152 159 151 153 80,000
2004/09/10 157 157 150 151 85,000
2004/09/09 156 158 154 157 81,000
2004/09/08 156 160 155 159 57,000
2004/09/07 160 163 156 156 100,000
2004/09/06 164 164 156 162 166,000
2004/09/03 164 170 155 160 546,000
2004/09/02 152 160 151 160 253,000
2004/09/01 150 153 148 150 88,000
2004/08/31 147 151 143 151 41,000
2004/08/30 151 153 147 147 136,000
2004/08/27 145 156 145 153 483,000
2004/08/26 138 145 138 142 136,000
2004/08/25 133 138 130 137 127,000
2004/08/24 132 137 132 137 17,000
2004/08/23 136 137 132 132 30,000
2004/08/20 135 135 131 134 20,000
2004/08/19 132 134 131 134 13,000
2004/08/18 132 132 132 132 5,000
2004/08/17 136 136 132 132 14,000
2004/08/16 136 136 133 133 17,000
2004/08/13 135 138 132 136 28,000
2004/08/12 138 138 136 137 24,000
2004/08/11 134 137 133 136 23,000
2004/08/10 132 133 132 133 14,000
2004/08/09 130 131 128 131 28,000
2004/08/06 131 134 130 134 18,000
2004/08/05 130 135 130 131 17,000
2004/08/04 134 135 128 130 71,000
2004/08/03 138 140 135 135 21,000
2004/08/02 135 136 134 134 15,000
2004/07/30 132 135 132 135 25,000
2004/07/29 136 137 130 130 64,000
2004/07/28 132 137 132 137 21,000
2004/07/27 139 139 131 131 37,000
2004/07/26 144 144 136 136 60,000
2004/07/23 144 145 142 142 88,000
2004/07/22 143 144 139 141 41,000
2004/07/21 145 145 144 145 9,000
2004/07/20 146 146 142 144 13,000
2004/07/16 146 146 142 146 15,000
2004/07/15 145 149 142 146 19,000
2004/07/14 150 150 146 146 130,000
2004/07/13 144 150 143 150 119,000
2004/07/12 139 143 138 143 51,000
2004/07/09 138 138 133 138 36,000
2004/07/08 135 136 132 132 32,000
2004/07/07 135 136 133 134 48,000
2004/07/06 140 140 138 138 78,000
2004/07/05 143 143 141 141 40,000
2004/07/02 143 145 140 143 46,000
2004/07/01 147 147 142 142 16,000
2004/06/30 145 145 140 143 67,000
2004/06/29 146 146 144 145 28,000
2004/06/28 150 150 146 146 26,000
2004/06/25 150 150 146 149 17,000
2004/06/24 144 150 144 149 86,000
2004/06/23 144 145 142 145 47,000
2004/06/22 145 147 141 144 133,000
2004/06/21 145 148 142 145 47,000
2004/06/18 148 151 145 145 92,000
2004/06/17 152 154 145 147 154,000
2004/06/16 154 158 154 155 280,000
2004/06/15 156 158 152 152 209,000
2004/06/14 151 163 151 156 513,000
2004/06/11 140 148 140 148 188,000
2004/06/10 135 147 135 140 406,000
2004/06/09 132 133 131 132 49,000
2004/06/08 134 134 131 131 56,000
2004/06/07 131 133 131 132 55,000
2004/06/04 132 132 128 131 45,000
2004/06/03 139 139 130 131 141,000
2004/06/02 139 139 135 137 186,000
2004/06/01 130 139 130 139 134,000
2004/05/31 128 132 128 131 61,000
2004/05/28 130 131 128 130 65,000
2004/05/27 133 133 130 130 66,000
2004/05/26 136 137 131 132 142,000
2004/05/25 139 139 132 135 286,000
2004/05/24 150 150 135 139 491,000
2004/05/21 108 110 108 110 4,000
2004/05/20 110 110 107 107 23,000
2004/05/19 100 106 100 106 64,000
2004/05/18 99 100 98 100 9,000
2004/05/17 108 108 91 101 18,000
2004/05/14 110 110 110 110 8,000
2004/05/13 111 111 111 111 1,000
2004/05/12 110 114 110 110 6,000
2004/05/11 107 108 105 108 20,000
2004/05/10 116 116 103 110 51,000
2004/05/07 116 120 115 120 51,000
2004/05/06 122 122 120 120 44,000
2004/04/30 125 125 123 124 24,000
2004/04/28 126 128 126 128 25,000
2004/04/27 127 130 126 128 30,000
2004/04/26 133 133 129 130 44,000
2004/04/23 133 134 130 131 87,000
2004/04/22 132 134 127 127 110,000
2004/04/21 125 130 125 130 64,000
2004/04/20 130 130 122 122 38,000
2004/04/19 130 130 125 127 43,000
2004/04/16 130 130 126 128 55,000
2004/04/15 132 135 125 125 212,000
2004/04/14 128 132 126 130 154,000
2004/04/13 125 127 125 126 49,000
2004/04/12 121 125 120 125 44,000
2004/04/09 125 125 121 121 34,000
2004/04/08 118 126 118 126 64,000
2004/04/07 121 121 118 120 50,000
2004/04/06 125 127 122 123 46,000
2004/04/05 129 129 125 125 92,000
2004/04/02 125 128 125 128 28,000
2004/04/01 125 128 125 128 34,000
2004/03/31 130 132 126 126 104,000
2004/03/30 125 130 124 126 106,000
2004/03/29 125 130 123 123 187,000
2004/03/26 125 126 122 123 191,000
2004/03/25 130 133 120 122 403,000
2004/03/24 107 118 107 117 238,000
2004/03/23 105 107 105 107 77,000
2004/03/22 107 107 107 107 30,000
2004/03/19 108 108 106 107 48,000
2004/03/18 110 111 108 108 111,000
2004/03/17 108 110 107 110 59,000
2004/03/16 108 110 106 107 44,000
2004/03/15 104 110 103 110 91,000
2004/03/12 105 107 102 106 31,000
2004/03/11 105 110 105 108 195,000
2004/03/10 102 113 102 109 325,000
2004/03/09 100 101 99 100 64,000
2004/03/08 99 102 99 102 72,000
2004/03/05 98 98 93 97 173,000
2004/03/04 91 96 90 95 129,000
2004/03/03 90 91 89 91 42,000
2004/03/02 91 92 89 91 49,000
2004/03/01 90 90 88 90 55,000
2004/02/27 87 90 87 90 37,000
2004/02/26 88 90 87 87 13,000
2004/02/25 90 90 88 88 13,000
2004/02/24 88 88 88 88 16,000
2004/02/23 90 90 88 88 43,000
2004/02/20 88 88 87 87 28,000
2004/02/19 87 89 86 89 32,000
2004/02/18 88 89 86 86 54,000
2004/02/17 86 93 86 87 38,000
2004/02/16 86 90 86 90 16,000
2004/02/13 86 89 86 89 17,000
2004/02/12 90 90 90 90 5,000
2004/02/10 90 90 89 89 3,000
2004/02/09 88 89 88 89 2,000
2004/02/06 86 86 86 86 13,000
2004/02/05 87 87 87 87 13,000
2004/02/04 86 88 86 88 27,000
2004/02/03 89 90 86 86 11,000
2004/02/02 88 88 88 88 1,000
2004/01/30 88 89 87 87 17,000
2004/01/29 90 90 88 88 16,000
2004/01/28 89 89 88 89 14,000
2004/01/26 89 90 88 90 26,000
2004/01/23 90 90 89 90 24,000
2004/01/22 88 90 87 90 13,000
2004/01/21 90 92 90 92 7,000
2004/01/20 90 91 90 90 36,000
2004/01/19 93 93 90 90 24,000
2004/01/16 87 90 87 90 51,000
2004/01/15 90 90 87 87 36,000
2004/01/14 88 88 88 88 1,000
2004/01/13 90 90 90 90 5,000
2004/01/09 90 90 86 90 41,000
2004/01/08 87 90 87 90 39,000
2004/01/07 83 88 83 88 49,000
2004/01/06 83 84 83 83 14,000
2004/01/05 82 82 82 82 10,000

このページの先頭へ