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
2008/12/30 101 101 97 100 13,000
2008/12/29 99 99 98 99 19,000
2008/12/26 99 100 97 98 35,000
2008/12/25 97 100 96 99 50,000
2008/12/24 96 96 95 96 85,000
2008/12/22 92 96 92 95 83,000
2008/12/19 98 101 98 99 36,000
2008/12/18 99 100 96 97 34,000
2008/12/17 103 103 99 100 100,000
2008/12/16 103 105 99 103 68,000
2008/12/15 95 105 93 105 135,000
2008/12/12 92 94 91 92 38,000
2008/12/11 92 93 91 93 38,000
2008/12/10 91 92 91 92 21,000
2008/12/09 91 93 91 93 9,000
2008/12/08 93 93 89 93 53,000
2008/12/05 87 89 87 89 13,000
2008/12/04 89 89 87 87 17,000
2008/12/03 87 90 87 88 84,000
2008/12/02 90 93 86 92 57,000
2008/12/01 94 95 93 94 19,000
2008/11/28 92 93 92 92 13,000
2008/11/27 94 94 92 93 25,000
2008/11/26 93 93 93 93 7,000
2008/11/25 95 96 91 92 43,000
2008/11/21 86 91 84 91 45,000
2008/11/20 93 93 88 88 74,000
2008/11/19 99 99 95 96 25,000
2008/11/18 95 98 95 97 13,000
2008/11/17 97 99 95 95 66,000
2008/11/14 103 104 99 99 52,000
2008/11/13 100 100 97 100 78,000
2008/11/12 101 104 101 103 79,000
2008/11/11 108 108 106 106 77,000
2008/11/10 109 112 107 109 102,000
2008/11/07 104 107 101 106 47,000
2008/11/06 111 111 108 109 50,000
2008/11/05 111 115 110 114 158,000
2008/11/04 105 108 105 108 102,000
2008/10/31 108 109 101 105 233,000
2008/10/30 87 94 87 93 90,000
2008/10/29 86 89 83 87 59,000
2008/10/28 72 80 72 80 82,000
2008/10/27 84 86 75 76 126,000
2008/10/24 90 90 85 86 50,000
2008/10/23 89 89 83 88 101,000
2008/10/22 92 92 89 90 23,000
2008/10/21 94 95 92 94 133,000
2008/10/20 92 92 89 92 91,000
2008/10/17 92 92 90 91 48,000
2008/10/16 90 90 87 88 60,000
2008/10/15 97 97 92 95 79,000
2008/10/14 97 100 93 97 170,000
2008/10/10 77 83 73 82 169,000
2008/10/09 69 79 69 79 225,000
2008/10/08 73 74 68 69 439,000
2008/10/07 72 81 70 77 1,016,000
2008/10/06 104 105 87 87 228,000
2008/10/03 112 114 108 108 49,000
2008/10/02 120 120 113 117 40,000
2008/10/01 124 124 119 120 22,000
2008/09/30 118 122 115 122 102,000
2008/09/29 126 128 124 124 15,000
2008/09/26 130 130 128 128 18,000
2008/09/25 129 136 129 130 30,000
2008/09/24 131 131 129 129 12,000
2008/09/22 134 134 130 131 26,000
2008/09/19 132 132 127 132 23,000
2008/09/18 126 131 120 131 98,000
2008/09/17 128 132 127 130 15,000
2008/09/16 128 129 127 128 24,000
2008/09/12 127 137 127 137 58,000
2008/09/11 126 129 126 129 13,000
2008/09/10 122 128 122 128 42,000
2008/09/09 128 128 125 125 24,000
2008/09/08 127 130 127 128 56,000
2008/09/05 128 130 119 125 73,000
2008/09/04 132 133 130 130 74,000
2008/09/03 135 135 132 132 68,000
2008/09/02 137 137 136 136 2,000
2008/08/29 138 138 138 138 4,000
2008/08/28 137 137 137 137 5,000
2008/08/27 137 137 136 136 12,000
2008/08/26 136 137 136 137 10,000
2008/08/25 138 138 137 137 26,000
2008/08/22 139 139 138 139 16,000
2008/08/21 139 139 135 137 54,000
2008/08/20 139 139 136 136 12,000
2008/08/19 138 138 136 138 21,000
2008/08/18 139 140 138 140 41,000
2008/08/15 140 140 138 138 16,000
2008/08/14 140 140 138 139 40,000
2008/08/13 143 143 140 141 12,000
2008/08/12 144 144 143 143 9,000
2008/08/11 143 145 143 144 16,000
2008/08/08 143 143 140 142 43,000
2008/08/07 145 145 142 142 22,000
2008/08/06 143 144 140 142 80,000
2008/08/05 144 144 142 142 23,000
2008/08/04 148 153 144 144 81,000
2008/08/01 145 151 145 149 44,000
2008/07/31 148 148 145 147 16,000
2008/07/30 146 148 146 148 39,000
2008/07/29 149 149 147 147 10,000
2008/07/28 151 151 149 149 10,000
2008/07/25 150 151 150 150 17,000
2008/07/24 150 154 150 152 25,000
2008/07/23 154 157 150 153 52,000
2008/07/22 147 147 147 147 1,000
2008/07/18 149 149 147 148 21,000
2008/07/17 142 143 142 142 12,000
2008/07/16 144 144 140 140 20,000
2008/07/15 148 148 140 140 26,000
2008/07/14 149 151 149 150 27,000
2008/07/11 148 148 146 148 13,000
2008/07/10 148 151 148 148 29,000
2008/07/09 149 151 149 149 15,000
2008/07/08 150 150 148 148 4,000
2008/07/07 147 149 146 149 5,000
2008/07/04 146 149 146 147 42,000
2008/07/03 148 148 140 145 37,000
2008/07/02 152 155 150 150 34,000
2008/07/01 152 153 152 153 6,000
2008/06/30 156 156 152 152 13,000
2008/06/27 154 155 153 155 24,000
2008/06/26 158 158 154 154 16,000
2008/06/25 159 159 154 157 56,000
2008/06/24 160 160 159 160 10,000
2008/06/23 162 162 161 161 12,000
2008/06/20 162 163 161 162 44,000
2008/06/19 161 162 161 162 31,000
2008/06/18 161 164 161 163 26,000
2008/06/17 162 162 161 162 6,000
2008/06/16 163 164 161 162 21,000
2008/06/13 163 164 162 162 64,000
2008/06/12 161 161 160 160 9,000
2008/06/11 161 162 160 162 27,000
2008/06/10 162 164 162 162 24,000
2008/06/09 161 163 161 162 26,000
2008/06/06 164 165 163 164 67,000
2008/06/05 162 162 161 161 51,000
2008/06/04 156 160 156 160 79,000
2008/06/03 160 160 156 159 139,000
2008/06/02 160 162 159 160 81,000
2008/05/30 163 163 160 161 97,000
2008/05/29 160 163 160 163 47,000
2008/05/28 162 162 160 161 59,000
2008/05/27 163 163 162 162 3,000
2008/05/26 163 163 162 162 13,000
2008/05/23 167 167 164 164 55,000
2008/05/22 165 166 164 166 31,000
2008/05/21 168 171 166 167 102,000
2008/05/20 169 170 168 169 70,000
2008/05/19 170 170 167 168 42,000
2008/05/16 166 172 163 167 387,000
2008/05/15 166 177 162 162 207,000
2008/05/14 163 166 162 166 34,000
2008/05/13 163 163 162 163 13,000
2008/05/12 161 162 158 162 26,000
2008/05/09 165 166 163 163 32,000
2008/05/08 165 165 164 165 44,000
2008/05/07 161 165 161 165 35,000
2008/05/02 162 162 159 162 99,000
2008/05/01 165 165 161 162 53,000
2008/04/30 166 167 163 167 76,000
2008/04/28 166 167 164 165 62,000
2008/04/25 164 166 164 165 77,000
2008/04/24 161 161 160 160 14,000
2008/04/23 161 162 158 160 57,000
2008/04/22 164 164 160 162 52,000
2008/04/21 164 166 164 164 41,000
2008/04/18 165 165 163 165 38,000
2008/04/17 168 168 164 164 136,000
2008/04/16 165 165 162 164 51,000
2008/04/15 164 164 162 162 53,000
2008/04/14 164 165 161 162 124,000
2008/04/11 161 163 160 160 90,000
2008/04/10 161 163 159 161 89,000
2008/04/09 165 168 157 168 328,000
2008/04/08 168 175 161 169 1,335,000
2008/04/07 144 148 144 148 28,000
2008/04/04 148 148 145 147 36,000
2008/04/03 148 148 146 148 53,000
2008/04/02 149 149 147 148 16,000
2008/04/01 150 150 145 145 17,000
2008/03/31 151 151 148 150 73,000
2008/03/28 151 153 148 153 23,000
2008/03/27 146 150 146 150 7,000
2008/03/26 145 153 145 150 16,000
2008/03/25 156 157 151 157 71,000
2008/03/24 150 153 150 151 38,000
2008/03/21 146 150 145 150 39,000
2008/03/19 141 144 140 144 50,000
2008/03/18 135 140 135 136 56,000
2008/03/17 135 137 133 135 59,000
2008/03/14 143 143 139 139 31,000
2008/03/13 146 146 140 143 37,000
2008/03/12 150 154 145 148 34,000
2008/03/11 140 144 138 142 65,000
2008/03/10 144 146 142 145 33,000
2008/03/07 150 151 148 149 33,000
2008/03/06 153 155 151 155 28,000
2008/03/05 152 153 151 151 31,000
2008/03/04 154 156 154 155 18,000
2008/03/03 158 158 154 156 28,000
2008/02/29 162 162 161 161 25,000
2008/02/28 164 164 163 164 25,000
2008/02/27 164 168 164 165 41,000
2008/02/26 169 169 163 163 97,000
2008/02/25 162 166 161 164 112,000
2008/02/22 160 160 158 158 42,000
2008/02/21 162 162 160 161 30,000
2008/02/20 165 167 157 157 78,000
2008/02/19 162 163 162 163 33,000
2008/02/18 157 165 157 162 82,000
2008/02/15 152 157 151 157 47,000
2008/02/14 150 157 149 155 145,000
2008/02/13 147 148 146 146 47,000
2008/02/12 149 150 138 145 66,000
2008/02/08 159 159 151 151 49,000
2008/02/07 165 165 154 159 108,000
2008/02/06 163 165 160 162 143,000
2008/02/05 171 177 169 171 232,000
2008/02/04 161 173 160 173 221,000
2008/02/01 145 151 145 151 91,000
2008/01/31 140 144 136 144 45,000
2008/01/30 141 145 139 140 110,000
2008/01/29 131 139 131 137 125,000
2008/01/28 132 134 129 129 69,000
2008/01/25 129 135 129 133 107,000
2008/01/24 122 124 120 124 60,000
2008/01/23 123 123 114 116 128,000
2008/01/22 120 121 112 118 165,000
2008/01/21 128 128 123 123 110,000
2008/01/18 119 130 118 128 244,000
2008/01/17 128 129 123 126 375,000
2008/01/16 131 133 125 128 255,000
2008/01/15 148 148 137 141 164,000
2008/01/11 156 156 149 152 46,000
2008/01/10 158 158 155 155 82,000
2008/01/09 158 158 152 158 105,000
2008/01/08 162 162 160 160 33,000
2008/01/07 162 163 160 162 52,000
2008/01/04 167 168 163 167 33,000

このページの先頭へ