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 |
---|---|---|---|---|---|
2015/12/30 | 186 | 189 | 186 | 189 | 107,000 |
2015/12/29 | 181 | 193 | 181 | 185 | 59,000 |
2015/12/28 | 180 | 182 | 176 | 182 | 88,000 |
2015/12/25 | 179 | 182 | 175 | 180 | 154,000 |
2015/12/24 | 180 | 180 | 176 | 179 | 80,000 |
2015/12/22 | 183 | 183 | 180 | 182 | 46,000 |
2015/12/21 | 183 | 183 | 179 | 182 | 80,000 |
2015/12/18 | 188 | 190 | 186 | 186 | 32,000 |
2015/12/17 | 188 | 190 | 185 | 188 | 58,000 |
2015/12/16 | 185 | 185 | 179 | 185 | 90,000 |
2015/12/15 | 186 | 187 | 184 | 184 | 25,000 |
2015/12/14 | 182 | 186 | 182 | 186 | 35,000 |
2015/12/11 | 185 | 187 | 184 | 187 | 67,000 |
2015/12/10 | 187 | 187 | 184 | 184 | 36,000 |
2015/12/09 | 187 | 188 | 186 | 188 | 27,000 |
2015/12/08 | 192 | 192 | 189 | 190 | 54,000 |
2015/12/07 | 194 | 194 | 192 | 192 | 42,000 |
2015/12/04 | 187 | 191 | 187 | 189 | 46,000 |
2015/12/03 | 190 | 192 | 188 | 192 | 28,000 |
2015/12/02 | 192 | 192 | 190 | 190 | 63,000 |
2015/12/01 | 191 | 192 | 189 | 192 | 27,000 |
2015/11/30 | 193 | 193 | 191 | 192 | 39,000 |
2015/11/27 | 196 | 196 | 194 | 194 | 51,000 |
2015/11/26 | 196 | 196 | 195 | 195 | 41,000 |
2015/11/25 | 196 | 196 | 193 | 194 | 41,000 |
2015/11/24 | 195 | 196 | 194 | 196 | 31,000 |
2015/11/20 | 194 | 194 | 192 | 193 | 31,000 |
2015/11/19 | 190 | 194 | 190 | 194 | 41,000 |
2015/11/18 | 193 | 194 | 191 | 191 | 64,000 |
2015/11/17 | 187 | 193 | 187 | 193 | 39,000 |
2015/11/16 | 185 | 189 | 185 | 189 | 78,000 |
2015/11/13 | 187 | 188 | 186 | 188 | 27,000 |
2015/11/12 | 186 | 189 | 186 | 189 | 44,000 |
2015/11/11 | 186 | 192 | 186 | 189 | 65,000 |
2015/11/10 | 185 | 189 | 179 | 187 | 104,000 |
2015/11/09 | 182 | 186 | 181 | 185 | 91,000 |
2015/11/06 | 174 | 182 | 174 | 180 | 76,000 |
2015/11/05 | 176 | 178 | 176 | 178 | 33,000 |
2015/11/04 | 176 | 178 | 174 | 175 | 71,000 |
2015/11/02 | 180 | 180 | 176 | 178 | 31,000 |
2015/10/30 | 178 | 180 | 177 | 180 | 44,000 |
2015/10/29 | 177 | 178 | 175 | 177 | 65,000 |
2015/10/28 | 181 | 181 | 177 | 177 | 49,000 |
2015/10/27 | 180 | 180 | 178 | 178 | 36,000 |
2015/10/26 | 177 | 180 | 177 | 180 | 58,000 |
2015/10/23 | 176 | 178 | 175 | 177 | 65,000 |
2015/10/22 | 172 | 176 | 172 | 175 | 31,000 |
2015/10/21 | 171 | 175 | 171 | 175 | 66,000 |
2015/10/20 | 175 | 175 | 171 | 171 | 104,000 |
2015/10/19 | 175 | 175 | 173 | 173 | 13,000 |
2015/10/16 | 176 | 176 | 172 | 174 | 51,000 |
2015/10/15 | 171 | 175 | 171 | 175 | 30,000 |
2015/10/14 | 175 | 175 | 171 | 172 | 62,000 |
2015/10/13 | 175 | 176 | 172 | 176 | 76,000 |
2015/10/09 | 171 | 175 | 169 | 175 | 89,000 |
2015/10/08 | 169 | 173 | 169 | 170 | 113,000 |
2015/10/07 | 165 | 168 | 163 | 168 | 72,000 |
2015/10/06 | 165 | 167 | 160 | 165 | 112,000 |
2015/10/05 | 161 | 166 | 161 | 164 | 39,000 |
2015/10/02 | 158 | 160 | 158 | 159 | 40,000 |
2015/10/01 | 161 | 161 | 159 | 160 | 25,000 |
2015/09/30 | 157 | 159 | 155 | 159 | 42,000 |
2015/09/29 | 161 | 161 | 152 | 155 | 148,000 |
2015/09/28 | 163 | 166 | 161 | 164 | 31,000 |
2015/09/25 | 163 | 166 | 162 | 165 | 31,000 |
2015/09/24 | 163 | 168 | 163 | 163 | 78,000 |
2015/09/18 | 166 | 167 | 165 | 167 | 50,000 |
2015/09/17 | 167 | 169 | 165 | 168 | 66,000 |
2015/09/16 | 170 | 170 | 165 | 167 | 31,000 |
2015/09/15 | 170 | 171 | 165 | 167 | 61,000 |
2015/09/14 | 172 | 173 | 170 | 170 | 33,000 |
2015/09/11 | 170 | 173 | 170 | 171 | 62,000 |
2015/09/10 | 169 | 171 | 168 | 171 | 15,000 |
2015/09/09 | 167 | 173 | 167 | 173 | 67,000 |
2015/09/08 | 167 | 167 | 163 | 164 | 27,000 |
2015/09/07 | 165 | 169 | 156 | 165 | 110,000 |
2015/09/04 | 172 | 172 | 165 | 165 | 163,000 |
2015/09/03 | 174 | 174 | 171 | 171 | 44,000 |
2015/09/02 | 173 | 173 | 169 | 170 | 95,000 |
2015/09/01 | 177 | 177 | 175 | 175 | 43,000 |
2015/08/31 | 179 | 180 | 176 | 180 | 152,000 |
2015/08/28 | 176 | 181 | 176 | 179 | 44,000 |
2015/08/27 | 174 | 177 | 172 | 173 | 75,000 |
2015/08/26 | 160 | 173 | 160 | 173 | 105,000 |
2015/08/25 | 151 | 171 | 151 | 160 | 167,000 |
2015/08/24 | 179 | 179 | 169 | 169 | 230,000 |
2015/08/21 | 186 | 186 | 183 | 184 | 88,000 |
2015/08/20 | 189 | 190 | 187 | 188 | 76,000 |
2015/08/19 | 192 | 192 | 189 | 190 | 66,000 |
2015/08/18 | 192 | 193 | 192 | 192 | 34,000 |
2015/08/17 | 192 | 192 | 191 | 191 | 22,000 |
2015/08/14 | 192 | 192 | 191 | 191 | 39,000 |
2015/08/13 | 192 | 193 | 191 | 192 | 42,000 |
2015/08/12 | 195 | 196 | 192 | 192 | 74,000 |
2015/08/11 | 196 | 197 | 195 | 195 | 31,000 |
2015/08/10 | 195 | 197 | 195 | 197 | 33,000 |
2015/08/07 | 196 | 196 | 194 | 195 | 39,000 |
2015/08/06 | 198 | 198 | 194 | 195 | 68,000 |
2015/08/05 | 194 | 196 | 194 | 196 | 37,000 |
2015/08/04 | 195 | 196 | 193 | 196 | 49,000 |
2015/08/03 | 200 | 200 | 195 | 196 | 89,000 |
2015/07/31 | 198 | 201 | 197 | 201 | 38,000 |
2015/07/30 | 194 | 197 | 194 | 196 | 38,000 |
2015/07/29 | 196 | 196 | 193 | 194 | 28,000 |
2015/07/28 | 193 | 194 | 192 | 193 | 59,000 |
2015/07/27 | 197 | 198 | 195 | 195 | 78,000 |
2015/07/24 | 201 | 202 | 197 | 197 | 70,000 |
2015/07/23 | 203 | 203 | 199 | 201 | 118,000 |
2015/07/22 | 201 | 202 | 196 | 201 | 92,000 |
2015/07/21 | 201 | 203 | 201 | 202 | 47,000 |
2015/07/17 | 202 | 204 | 201 | 201 | 36,000 |
2015/07/16 | 200 | 201 | 199 | 201 | 69,000 |
2015/07/15 | 200 | 200 | 198 | 198 | 62,000 |
2015/07/14 | 197 | 201 | 197 | 200 | 49,000 |
2015/07/13 | 194 | 196 | 194 | 196 | 65,000 |
2015/07/10 | 193 | 197 | 193 | 195 | 87,000 |
2015/07/09 | 193 | 194 | 186 | 194 | 235,000 |
2015/07/08 | 205 | 206 | 198 | 198 | 143,000 |
2015/07/07 | 206 | 208 | 206 | 206 | 42,000 |
2015/07/06 | 205 | 209 | 202 | 205 | 130,000 |
2015/07/03 | 208 | 209 | 207 | 207 | 89,000 |
2015/07/02 | 209 | 210 | 209 | 210 | 55,000 |
2015/07/01 | 211 | 211 | 205 | 207 | 180,000 |
2015/06/30 | 211 | 211 | 209 | 211 | 74,000 |
2015/06/29 | 211 | 211 | 207 | 208 | 76,000 |
2015/06/26 | 213 | 213 | 210 | 211 | 84,000 |
2015/06/25 | 214 | 214 | 213 | 213 | 20,000 |
2015/06/24 | 211 | 213 | 211 | 213 | 54,000 |
2015/06/23 | 211 | 213 | 209 | 210 | 108,000 |
2015/06/22 | 208 | 211 | 208 | 210 | 19,000 |
2015/06/19 | 208 | 210 | 208 | 210 | 26,000 |
2015/06/18 | 211 | 211 | 207 | 207 | 65,000 |
2015/06/17 | 210 | 211 | 209 | 210 | 63,000 |
2015/06/16 | 212 | 213 | 209 | 209 | 134,000 |
2015/06/15 | 215 | 215 | 212 | 212 | 41,000 |
2015/06/12 | 214 | 217 | 214 | 215 | 81,000 |
2015/06/11 | 212 | 215 | 212 | 215 | 63,000 |
2015/06/10 | 213 | 215 | 211 | 211 | 150,000 |
2015/06/09 | 215 | 220 | 213 | 213 | 255,000 |
2015/06/08 | 217 | 217 | 216 | 216 | 37,000 |
2015/06/05 | 217 | 217 | 216 | 216 | 43,000 |
2015/06/04 | 220 | 221 | 216 | 217 | 209,000 |
2015/06/03 | 215 | 218 | 215 | 218 | 50,000 |
2015/06/02 | 217 | 219 | 215 | 215 | 113,000 |
2015/06/01 | 213 | 216 | 213 | 216 | 71,000 |
2015/05/29 | 215 | 215 | 213 | 215 | 31,000 |
2015/05/28 | 217 | 217 | 215 | 215 | 74,000 |
2015/05/27 | 215 | 216 | 214 | 216 | 48,000 |
2015/05/26 | 214 | 216 | 214 | 215 | 44,000 |
2015/05/25 | 215 | 218 | 215 | 215 | 35,000 |
2015/05/22 | 215 | 215 | 213 | 215 | 47,000 |
2015/05/21 | 216 | 216 | 214 | 215 | 41,000 |
2015/05/20 | 218 | 218 | 215 | 216 | 32,000 |
2015/05/19 | 216 | 217 | 215 | 217 | 72,000 |
2015/05/18 | 217 | 217 | 214 | 215 | 53,000 |
2015/05/15 | 219 | 219 | 215 | 217 | 53,000 |
2015/05/14 | 221 | 221 | 219 | 219 | 52,000 |
2015/05/13 | 219 | 221 | 218 | 220 | 39,000 |
2015/05/12 | 220 | 221 | 217 | 220 | 79,000 |
2015/05/11 | 212 | 222 | 212 | 221 | 255,000 |
2015/05/08 | 206 | 218 | 205 | 211 | 166,000 |
2015/05/07 | 210 | 211 | 208 | 211 | 31,000 |
2015/05/01 | 210 | 210 | 209 | 209 | 89,000 |
2015/04/30 | 210 | 212 | 210 | 211 | 113,000 |
2015/04/28 | 212 | 213 | 212 | 212 | 48,000 |
2015/04/27 | 212 | 213 | 212 | 212 | 69,000 |
2015/04/24 | 214 | 214 | 212 | 212 | 38,000 |
2015/04/23 | 214 | 214 | 213 | 214 | 17,000 |
2015/04/22 | 214 | 214 | 213 | 213 | 114,000 |
2015/04/21 | 214 | 215 | 213 | 215 | 37,000 |
2015/04/20 | 215 | 215 | 212 | 214 | 51,000 |
2015/04/17 | 216 | 218 | 214 | 215 | 56,000 |
2015/04/16 | 216 | 216 | 214 | 216 | 33,000 |
2015/04/15 | 216 | 216 | 215 | 216 | 20,000 |
2015/04/14 | 215 | 215 | 213 | 214 | 45,000 |
2015/04/13 | 215 | 217 | 214 | 216 | 55,000 |
2015/04/10 | 215 | 215 | 212 | 214 | 79,000 |
2015/04/09 | 214 | 215 | 213 | 214 | 46,000 |
2015/04/08 | 214 | 216 | 210 | 213 | 150,000 |
2015/04/07 | 214 | 214 | 213 | 214 | 50,000 |
2015/04/06 | 213 | 214 | 211 | 213 | 69,000 |
2015/04/03 | 214 | 214 | 210 | 213 | 76,000 |
2015/04/02 | 211 | 214 | 211 | 214 | 65,000 |
2015/04/01 | 211 | 212 | 209 | 211 | 80,000 |
2015/03/31 | 213 | 214 | 212 | 212 | 81,000 |
2015/03/30 | 214 | 214 | 212 | 212 | 33,000 |
2015/03/27 | 216 | 218 | 212 | 214 | 94,000 |
2015/03/26 | 218 | 220 | 218 | 220 | 76,000 |
2015/03/25 | 223 | 223 | 220 | 221 | 99,000 |
2015/03/24 | 223 | 227 | 222 | 223 | 139,000 |
2015/03/23 | 221 | 223 | 221 | 223 | 74,000 |
2015/03/20 | 217 | 220 | 217 | 219 | 55,000 |
2015/03/19 | 217 | 219 | 217 | 217 | 67,000 |
2015/03/18 | 217 | 218 | 215 | 215 | 77,000 |
2015/03/17 | 216 | 219 | 216 | 218 | 53,000 |
2015/03/16 | 219 | 220 | 216 | 216 | 124,000 |
2015/03/13 | 220 | 221 | 218 | 218 | 133,000 |
2015/03/12 | 218 | 220 | 218 | 219 | 55,000 |
2015/03/11 | 215 | 218 | 215 | 218 | 53,000 |
2015/03/10 | 219 | 220 | 217 | 218 | 86,000 |
2015/03/09 | 221 | 222 | 219 | 219 | 105,000 |
2015/03/06 | 221 | 222 | 220 | 221 | 45,000 |
2015/03/05 | 221 | 222 | 220 | 220 | 90,000 |
2015/03/04 | 220 | 223 | 219 | 222 | 74,000 |
2015/03/03 | 221 | 222 | 220 | 221 | 34,000 |
2015/03/02 | 219 | 223 | 219 | 222 | 108,000 |
2015/02/27 | 225 | 225 | 218 | 221 | 149,000 |
2015/02/26 | 227 | 227 | 220 | 225 | 179,000 |
2015/02/25 | 218 | 230 | 217 | 227 | 264,000 |
2015/02/24 | 220 | 223 | 218 | 218 | 112,000 |
2015/02/23 | 225 | 225 | 222 | 223 | 45,000 |
2015/02/20 | 226 | 226 | 223 | 225 | 79,000 |
2015/02/19 | 222 | 226 | 222 | 224 | 97,000 |
2015/02/18 | 222 | 226 | 222 | 223 | 113,000 |
2015/02/17 | 220 | 221 | 218 | 221 | 103,000 |
2015/02/16 | 219 | 220 | 218 | 219 | 44,000 |
2015/02/13 | 219 | 219 | 216 | 216 | 81,000 |
2015/02/12 | 212 | 217 | 212 | 215 | 71,000 |
2015/02/10 | 209 | 212 | 209 | 211 | 41,000 |
2015/02/09 | 210 | 212 | 209 | 212 | 36,000 |
2015/02/06 | 209 | 210 | 207 | 208 | 95,000 |
2015/02/05 | 209 | 209 | 207 | 207 | 41,000 |
2015/02/04 | 210 | 212 | 209 | 211 | 39,000 |
2015/02/03 | 214 | 214 | 206 | 206 | 79,000 |
2015/02/02 | 213 | 213 | 210 | 210 | 34,000 |
2015/01/30 | 213 | 214 | 210 | 214 | 35,000 |
2015/01/29 | 213 | 214 | 212 | 212 | 25,000 |
2015/01/28 | 209 | 214 | 209 | 214 | 37,000 |
2015/01/27 | 212 | 212 | 208 | 210 | 49,000 |
2015/01/26 | 212 | 212 | 209 | 210 | 37,000 |
2015/01/23 | 209 | 213 | 209 | 213 | 45,000 |
2015/01/22 | 209 | 209 | 208 | 209 | 23,000 |
2015/01/21 | 209 | 209 | 207 | 207 | 61,000 |
2015/01/20 | 207 | 209 | 206 | 209 | 45,000 |
2015/01/19 | 206 | 208 | 206 | 206 | 42,000 |
2015/01/16 | 206 | 207 | 205 | 206 | 29,000 |
2015/01/15 | 207 | 207 | 205 | 206 | 51,000 |
2015/01/14 | 207 | 207 | 205 | 206 | 47,000 |
2015/01/13 | 207 | 208 | 205 | 206 | 60,000 |
2015/01/09 | 212 | 213 | 208 | 209 | 38,000 |
2015/01/08 | 212 | 214 | 211 | 211 | 44,000 |
2015/01/07 | 208 | 212 | 208 | 210 | 70,000 |
2015/01/06 | 209 | 211 | 207 | 207 | 46,000 |
2015/01/05 | 212 | 213 | 211 | 211 | 52,000 |