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
2010/12/30 119 122 119 120 46,000
2010/12/29 121 122 120 121 21,000
2010/12/28 120 122 120 122 15,000
2010/12/27 120 121 120 120 24,000
2010/12/24 119 120 119 120 45,000
2010/12/22 122 122 120 122 28,000
2010/12/21 121 122 119 119 46,000
2010/12/20 125 125 123 123 57,000
2010/12/17 124 125 121 125 57,000
2010/12/16 122 124 121 124 49,000
2010/12/15 125 127 122 123 122,000
2010/12/14 116 124 114 124 180,000
2010/12/13 115 115 114 115 31,000
2010/12/10 115 115 114 114 48,000
2010/12/09 119 119 116 117 85,000
2010/12/08 114 119 114 116 156,000
2010/12/07 115 116 113 116 97,000
2010/12/06 110 115 110 115 164,000
2010/12/03 108 110 108 108 43,000
2010/12/02 110 112 107 108 93,000
2010/12/01 109 112 108 110 364,000
2010/11/30 106 106 105 105 22,000
2010/11/29 106 106 104 106 11,000
2010/11/26 105 106 104 106 29,000
2010/11/25 104 105 104 105 36,000
2010/11/24 103 103 102 103 41,000
2010/11/22 104 104 104 104 6,000
2010/11/19 104 104 103 103 13,000
2010/11/18 102 103 102 103 18,000
2010/11/17 103 103 101 101 70,000
2010/11/16 103 103 102 102 57,000
2010/11/15 102 102 101 102 8,000
2010/11/12 103 104 102 102 24,000
2010/11/11 103 103 102 103 16,000
2010/11/10 102 102 101 102 22,000
2010/11/09 103 103 101 101 10,000
2010/11/08 104 104 102 103 20,000
2010/11/05 100 102 100 101 35,000
2010/11/04 97 100 97 100 8,000
2010/11/02 98 98 98 98 13,000
2010/11/01 101 106 97 98 130,000
2010/10/29 98 98 95 97 42,000
2010/10/28 98 100 97 98 17,000
2010/10/27 98 98 98 98 19,000
2010/10/26 98 99 98 99 13,000
2010/10/25 100 100 98 100 27,000
2010/10/22 100 100 98 99 9,000
2010/10/21 99 100 98 100 20,000
2010/10/20 98 99 98 98 26,000
2010/10/19 100 100 99 100 29,000
2010/10/18 101 101 100 100 22,000
2010/10/15 100 100 99 100 15,000
2010/10/14 99 101 99 101 2,000
2010/10/13 100 100 100 100 4,000
2010/10/12 102 102 99 100 27,000
2010/10/08 101 102 101 102 24,000
2010/10/07 99 100 99 100 42,000
2010/10/06 100 101 99 101 10,000
2010/10/05 99 100 99 99 12,000
2010/10/04 101 101 99 99 4,000
2010/10/01 100 101 100 101 11,000
2010/09/30 100 101 100 100 43,000
2010/09/29 101 102 99 100 19,000
2010/09/28 102 102 102 102 3,000
2010/09/27 104 104 101 103 15,000
2010/09/24 105 105 102 102 67,000
2010/09/22 104 104 102 103 57,000
2010/09/21 103 106 103 106 23,000
2010/09/17 107 107 105 105 16,000
2010/09/16 106 107 105 106 77,000
2010/09/15 104 105 104 105 8,000
2010/09/14 104 105 104 104 16,000
2010/09/13 104 104 103 104 19,000
2010/09/10 105 105 103 104 32,000
2010/09/09 103 103 102 102 15,000
2010/09/08 105 105 103 103 30,000
2010/09/07 107 107 104 106 57,000
2010/09/06 104 107 104 107 59,000
2010/09/03 101 106 101 104 82,000
2010/09/02 99 102 99 102 70,000
2010/09/01 97 98 97 97 33,000
2010/08/31 99 99 96 96 40,000
2010/08/30 100 100 99 99 4,000
2010/08/27 98 99 96 99 29,000
2010/08/26 97 98 97 98 10,000
2010/08/25 98 98 97 97 21,000
2010/08/24 99 99 98 99 36,000
2010/08/23 101 101 99 100 39,000
2010/08/20 101 101 100 101 22,000
2010/08/19 101 102 101 101 20,000
2010/08/18 101 101 100 101 23,000
2010/08/17 100 101 100 101 8,000
2010/08/16 102 102 98 100 55,000
2010/08/13 101 102 101 102 15,000
2010/08/12 101 102 101 102 24,000
2010/08/11 108 108 102 103 33,000
2010/08/10 109 109 107 107 29,000
2010/08/09 106 108 106 107 16,000
2010/08/06 105 107 105 107 13,000
2010/08/05 105 105 105 105 74,000
2010/08/04 108 108 104 105 49,000
2010/08/03 115 120 108 109 287,000
2010/08/02 101 105 101 105 51,000
2010/07/30 102 102 102 102 9,000
2010/07/29 0 0 0 103 0
2010/07/28 102 103 102 103 16,000
2010/07/27 102 102 102 102 13,000
2010/07/26 102 102 102 102 5,000
2010/07/23 103 103 100 100 59,000
2010/07/22 100 100 99 99 51,000
2010/07/21 102 102 100 100 38,000
2010/07/20 105 105 101 103 32,000
2010/07/16 102 102 101 102 21,000
2010/07/15 103 103 102 102 4,000
2010/07/14 102 103 102 103 43,000
2010/07/13 103 104 101 104 56,000
2010/07/12 105 106 100 103 69,000
2010/07/09 105 106 105 106 6,000
2010/07/08 106 106 104 105 9,000
2010/07/07 106 106 106 106 5,000
2010/07/06 104 105 103 105 11,000
2010/07/05 103 106 103 106 24,000
2010/07/02 101 104 101 103 23,000
2010/07/01 102 103 101 102 44,000
2010/06/30 103 103 99 102 101,000
2010/06/29 109 110 102 104 61,000
2010/06/28 114 114 110 113 24,000
2010/06/25 113 113 109 110 24,000
2010/06/24 114 114 113 113 3,000
2010/06/23 119 119 110 116 50,000
2010/06/22 117 119 116 116 31,000
2010/06/21 117 119 115 116 37,000
2010/06/18 115 122 114 114 111,000
2010/06/17 111 114 110 113 70,000
2010/06/16 109 113 109 109 50,000
2010/06/15 105 108 105 108 22,000
2010/06/14 105 107 105 106 45,000
2010/06/11 107 107 105 105 30,000
2010/06/10 104 105 103 105 37,000
2010/06/09 105 105 104 104 14,000
2010/06/08 105 105 104 105 21,000
2010/06/07 107 107 106 106 8,000
2010/06/04 109 110 108 110 14,000
2010/06/03 107 108 107 108 17,000
2010/06/02 106 107 106 107 9,000
2010/06/01 107 108 107 108 8,000
2010/05/31 105 108 105 108 24,000
2010/05/28 107 108 106 107 33,000
2010/05/27 104 106 104 106 14,000
2010/05/26 103 104 102 104 26,000
2010/05/25 107 109 103 103 101,000
2010/05/24 110 110 105 109 42,000
2010/05/21 104 106 104 105 24,000
2010/05/20 108 108 108 108 13,000
2010/05/19 110 110 105 108 49,000
2010/05/18 118 118 108 112 99,000
2010/05/17 119 119 116 118 14,000
2010/05/14 120 120 117 120 27,000
2010/05/13 120 120 120 120 11,000
2010/05/12 118 121 116 121 36,000
2010/05/11 124 124 116 119 159,000
2010/05/10 118 123 118 122 35,000
2010/05/07 116 122 116 122 48,000
2010/05/06 129 130 129 129 30,000
2010/04/30 131 134 131 132 45,000
2010/04/28 130 131 129 131 47,000
2010/04/27 134 136 132 132 153,000
2010/04/26 131 134 130 134 93,000
2010/04/23 127 129 127 129 45,000
2010/04/22 127 127 125 126 19,000
2010/04/21 126 128 126 126 18,000
2010/04/20 125 129 125 125 69,000
2010/04/19 129 129 121 126 88,000
2010/04/16 134 134 130 131 94,000
2010/04/15 132 134 132 134 54,000
2010/04/14 132 133 131 132 26,000
2010/04/13 134 134 130 132 103,000
2010/04/12 133 134 131 133 69,000
2010/04/09 134 134 133 134 8,000
2010/04/08 135 135 133 135 33,000
2010/04/07 133 134 132 133 31,000
2010/04/06 132 134 131 132 33,000
2010/04/05 134 134 130 133 95,000
2010/04/02 135 138 134 134 87,000
2010/04/01 136 139 133 138 140,000
2010/03/31 133 135 129 135 162,000
2010/03/30 130 132 129 131 44,000
2010/03/29 129 130 126 129 68,000
2010/03/26 132 132 125 132 119,000
2010/03/25 132 132 128 131 140,000
2010/03/24 141 141 131 135 343,000
2010/03/23 134 141 134 139 355,000
2010/03/19 123 132 121 129 385,000
2010/03/18 121 122 119 120 67,000
2010/03/17 119 123 119 120 147,000
2010/03/16 117 120 117 120 60,000
2010/03/15 116 117 114 116 61,000
2010/03/12 118 120 115 116 150,000
2010/03/11 115 120 113 118 164,000
2010/03/10 114 115 114 115 24,000
2010/03/09 113 115 113 113 41,000
2010/03/08 112 113 111 112 41,000
2010/03/05 109 112 109 111 41,000
2010/03/04 109 110 109 110 48,000
2010/03/03 109 110 109 110 28,000
2010/03/02 112 112 110 110 5,000
2010/03/01 109 111 109 110 37,000
2010/02/26 109 110 109 110 27,000
2010/02/25 113 113 111 112 26,000
2010/02/24 113 114 113 114 18,000
2010/02/23 115 115 113 114 34,000
2010/02/22 114 114 113 114 34,000
2010/02/19 110 113 110 113 97,000
2010/02/18 108 111 108 110 25,000
2010/02/17 108 109 108 109 4,000
2010/02/16 108 112 107 108 31,000
2010/02/15 106 110 106 108 32,000
2010/02/12 105 106 105 105 7,000
2010/02/10 105 105 103 105 23,000
2010/02/09 105 105 103 104 63,000
2010/02/08 107 107 105 106 15,000
2010/02/05 107 107 105 107 32,000
2010/02/04 110 110 107 108 31,000
2010/02/03 111 111 108 110 19,000
2010/02/02 109 111 109 110 10,000
2010/02/01 113 113 107 109 41,000
2010/01/29 111 113 110 112 34,000
2010/01/28 113 113 111 112 36,000
2010/01/27 114 114 111 113 25,000
2010/01/26 115 115 113 114 16,000
2010/01/25 114 114 113 114 14,000
2010/01/22 114 114 114 114 1,000
2010/01/21 114 116 112 116 35,000
2010/01/20 118 118 115 116 30,000
2010/01/19 119 119 117 118 20,000
2010/01/18 117 118 117 118 24,000
2010/01/15 116 117 116 116 44,000
2010/01/14 117 117 116 116 42,000
2010/01/13 119 119 116 117 24,000
2010/01/12 114 117 114 117 40,000
2010/01/08 110 113 109 113 45,000
2010/01/07 111 113 110 111 37,000
2010/01/06 113 113 111 113 51,000
2010/01/05 115 117 114 114 28,000
2010/01/04 115 115 111 115 50,000

このページの先頭へ