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 |
---|---|---|---|---|---|
2016/12/30 | 258 | 258 | 256 | 257 | 83,000 |
2016/12/29 | 261 | 262 | 255 | 256 | 208,000 |
2016/12/28 | 259 | 265 | 259 | 264 | 195,000 |
2016/12/27 | 261 | 262 | 259 | 259 | 195,000 |
2016/12/26 | 263 | 264 | 261 | 262 | 147,000 |
2016/12/22 | 270 | 270 | 263 | 267 | 284,000 |
2016/12/21 | 262 | 270 | 261 | 270 | 466,000 |
2016/12/20 | 257 | 264 | 256 | 263 | 164,000 |
2016/12/19 | 265 | 265 | 260 | 261 | 202,000 |
2016/12/16 | 270 | 270 | 267 | 268 | 127,000 |
2016/12/15 | 274 | 274 | 268 | 269 | 281,000 |
2016/12/14 | 276 | 276 | 270 | 272 | 467,000 |
2016/12/13 | 271 | 278 | 271 | 275 | 461,000 |
2016/12/12 | 271 | 274 | 265 | 273 | 537,000 |
2016/12/09 | 275 | 276 | 270 | 272 | 521,000 |
2016/12/08 | 277 | 279 | 274 | 276 | 551,000 |
2016/12/07 | 275 | 276 | 269 | 276 | 674,000 |
2016/12/06 | 276 | 278 | 269 | 273 | 881,000 |
2016/12/05 | 267 | 275 | 265 | 274 | 1,166,000 |
2016/12/02 | 266 | 268 | 262 | 267 | 989,000 |
2016/12/01 | 266 | 268 | 257 | 260 | 888,000 |
2016/11/30 | 252 | 261 | 251 | 261 | 914,000 |
2016/11/29 | 253 | 253 | 249 | 252 | 219,000 |
2016/11/28 | 252 | 255 | 250 | 253 | 246,000 |
2016/11/25 | 255 | 257 | 250 | 252 | 527,000 |
2016/11/24 | 252 | 256 | 248 | 254 | 230,000 |
2016/11/22 | 251 | 251 | 244 | 250 | 301,000 |
2016/11/21 | 257 | 257 | 252 | 253 | 356,000 |
2016/11/18 | 252 | 258 | 247 | 254 | 1,071,000 |
2016/11/17 | 239 | 254 | 236 | 251 | 1,375,000 |
2016/11/16 | 243 | 244 | 238 | 239 | 234,000 |
2016/11/15 | 243 | 246 | 241 | 242 | 196,000 |
2016/11/14 | 236 | 244 | 236 | 244 | 233,000 |
2016/11/11 | 237 | 246 | 231 | 235 | 480,000 |
2016/11/10 | 234 | 239 | 233 | 237 | 304,000 |
2016/11/09 | 236 | 237 | 218 | 222 | 486,000 |
2016/11/08 | 239 | 243 | 232 | 238 | 189,000 |
2016/11/07 | 236 | 242 | 236 | 239 | 224,000 |
2016/11/04 | 234 | 240 | 232 | 234 | 296,000 |
2016/11/02 | 240 | 241 | 233 | 235 | 385,000 |
2016/11/01 | 253 | 254 | 241 | 242 | 760,000 |
2016/10/31 | 245 | 247 | 243 | 245 | 306,000 |
2016/10/28 | 244 | 244 | 241 | 243 | 250,000 |
2016/10/27 | 242 | 242 | 240 | 242 | 138,000 |
2016/10/26 | 238 | 243 | 237 | 241 | 332,000 |
2016/10/25 | 237 | 240 | 233 | 235 | 328,000 |
2016/10/24 | 240 | 244 | 236 | 237 | 307,000 |
2016/10/21 | 250 | 250 | 239 | 240 | 458,000 |
2016/10/20 | 254 | 256 | 248 | 250 | 383,000 |
2016/10/19 | 251 | 253 | 247 | 252 | 319,000 |
2016/10/18 | 245 | 252 | 244 | 251 | 416,000 |
2016/10/17 | 241 | 247 | 241 | 245 | 356,000 |
2016/10/14 | 243 | 245 | 240 | 241 | 275,000 |
2016/10/13 | 244 | 246 | 238 | 243 | 630,000 |
2016/10/12 | 259 | 259 | 242 | 245 | 1,342,000 |
2016/10/11 | 262 | 265 | 261 | 262 | 271,000 |
2016/10/07 | 263 | 265 | 260 | 262 | 397,000 |
2016/10/06 | 276 | 277 | 263 | 264 | 698,000 |
2016/10/05 | 270 | 279 | 267 | 273 | 1,072,000 |
2016/10/04 | 265 | 271 | 259 | 267 | 897,000 |
2016/10/03 | 276 | 276 | 265 | 267 | 1,030,000 |
2016/09/30 | 281 | 287 | 277 | 277 | 2,099,000 |
2016/09/29 | 280 | 289 | 276 | 285 | 4,282,000 |
2016/09/28 | 275 | 276 | 267 | 269 | 2,224,000 |
2016/09/27 | 265 | 275 | 264 | 272 | 1,932,000 |
2016/09/26 | 257 | 274 | 254 | 269 | 2,939,000 |
2016/09/23 | 248 | 255 | 248 | 252 | 372,000 |
2016/09/21 | 247 | 253 | 241 | 251 | 755,000 |
2016/09/20 | 249 | 252 | 248 | 250 | 370,000 |
2016/09/16 | 269 | 270 | 248 | 253 | 1,560,000 |
2016/09/15 | 258 | 270 | 257 | 268 | 1,286,000 |
2016/09/14 | 261 | 264 | 254 | 258 | 1,582,000 |
2016/09/13 | 278 | 280 | 260 | 265 | 3,709,000 |
2016/09/12 | 261 | 274 | 257 | 273 | 3,608,000 |
2016/09/09 | 248 | 260 | 248 | 259 | 1,811,000 |
2016/09/08 | 238 | 250 | 237 | 248 | 1,541,000 |
2016/09/07 | 234 | 239 | 231 | 236 | 444,000 |
2016/09/06 | 242 | 249 | 232 | 235 | 1,077,000 |
2016/09/05 | 262 | 266 | 242 | 243 | 4,459,000 |
2016/09/02 | 236 | 255 | 234 | 254 | 2,761,000 |
2016/09/01 | 232 | 239 | 231 | 236 | 1,251,000 |
2016/08/31 | 234 | 237 | 225 | 231 | 1,766,000 |
2016/08/30 | 227 | 235 | 222 | 231 | 1,342,000 |
2016/08/29 | 230 | 231 | 223 | 227 | 956,000 |
2016/08/26 | 226 | 230 | 217 | 224 | 1,975,000 |
2016/08/25 | 209 | 224 | 207 | 222 | 1,194,000 |
2016/08/24 | 215 | 215 | 210 | 211 | 371,000 |
2016/08/23 | 220 | 220 | 209 | 214 | 837,000 |
2016/08/22 | 209 | 218 | 208 | 217 | 1,035,000 |
2016/08/19 | 220 | 225 | 206 | 209 | 4,386,000 |
2016/08/18 | 198 | 200 | 195 | 199 | 224,000 |
2016/08/17 | 202 | 208 | 198 | 200 | 477,000 |
2016/08/16 | 209 | 209 | 203 | 204 | 299,000 |
2016/08/15 | 207 | 211 | 205 | 207 | 338,000 |
2016/08/12 | 211 | 214 | 207 | 208 | 367,000 |
2016/08/10 | 218 | 223 | 210 | 212 | 1,115,000 |
2016/08/09 | 209 | 216 | 209 | 214 | 1,035,000 |
2016/08/08 | 206 | 218 | 205 | 209 | 1,405,000 |
2016/08/05 | 209 | 213 | 203 | 205 | 2,692,000 |
2016/08/04 | 210 | 226 | 200 | 202 | 6,765,000 |
2016/08/03 | 235 | 241 | 207 | 213 | 14,414,000 |
2016/08/02 | 230 | 285 | 215 | 235 | 103,634,000 |
2016/08/01 | 194 | 229 | 194 | 229 | 16,220,000 |
2016/07/29 | 170 | 179 | 166 | 179 | 81,000 |
2016/07/28 | 177 | 179 | 167 | 168 | 171,000 |
2016/07/27 | 172 | 186 | 166 | 176 | 384,000 |
2016/07/26 | 170 | 171 | 165 | 167 | 283,000 |
2016/07/25 | 162 | 194 | 162 | 175 | 1,371,000 |
2016/07/22 | 155 | 159 | 155 | 159 | 29,000 |
2016/07/21 | 159 | 161 | 157 | 159 | 77,000 |
2016/07/20 | 158 | 158 | 155 | 158 | 29,000 |
2016/07/19 | 157 | 158 | 155 | 157 | 22,000 |
2016/07/15 | 153 | 157 | 153 | 157 | 40,000 |
2016/07/14 | 155 | 155 | 153 | 153 | 23,000 |
2016/07/13 | 153 | 155 | 152 | 153 | 35,000 |
2016/07/12 | 149 | 155 | 149 | 151 | 46,000 |
2016/07/11 | 144 | 149 | 144 | 148 | 55,000 |
2016/07/08 | 146 | 147 | 144 | 144 | 38,000 |
2016/07/07 | 149 | 150 | 146 | 147 | 60,000 |
2016/07/06 | 142 | 148 | 142 | 147 | 97,000 |
2016/07/05 | 145 | 146 | 143 | 146 | 43,000 |
2016/07/04 | 142 | 145 | 142 | 145 | 59,000 |
2016/07/01 | 145 | 146 | 144 | 144 | 49,000 |
2016/06/30 | 143 | 145 | 142 | 143 | 77,000 |
2016/06/29 | 145 | 145 | 141 | 141 | 50,000 |
2016/06/28 | 141 | 143 | 139 | 140 | 60,000 |
2016/06/27 | 146 | 146 | 142 | 143 | 69,000 |
2016/06/24 | 154 | 154 | 141 | 141 | 80,000 |
2016/06/23 | 151 | 152 | 149 | 152 | 26,000 |
2016/06/22 | 149 | 149 | 149 | 149 | 10,000 |
2016/06/21 | 149 | 151 | 149 | 150 | 17,000 |
2016/06/20 | 149 | 151 | 148 | 151 | 24,000 |
2016/06/17 | 146 | 147 | 146 | 147 | 29,000 |
2016/06/16 | 152 | 152 | 145 | 145 | 54,000 |
2016/06/15 | 150 | 152 | 150 | 150 | 39,000 |
2016/06/14 | 153 | 153 | 150 | 150 | 48,000 |
2016/06/13 | 157 | 157 | 152 | 152 | 49,000 |
2016/06/10 | 158 | 159 | 156 | 157 | 49,000 |
2016/06/09 | 159 | 159 | 158 | 158 | 12,000 |
2016/06/08 | 162 | 162 | 159 | 160 | 46,000 |
2016/06/07 | 162 | 165 | 155 | 162 | 146,000 |
2016/06/06 | 156 | 175 | 156 | 162 | 505,000 |
2016/06/03 | 153 | 155 | 153 | 154 | 13,000 |
2016/06/02 | 156 | 156 | 153 | 153 | 35,000 |
2016/06/01 | 154 | 157 | 154 | 156 | 32,000 |
2016/05/31 | 154 | 156 | 154 | 155 | 24,000 |
2016/05/30 | 155 | 156 | 154 | 156 | 27,000 |
2016/05/27 | 156 | 156 | 152 | 154 | 47,000 |
2016/05/26 | 156 | 157 | 155 | 155 | 11,000 |
2016/05/25 | 155 | 157 | 155 | 156 | 17,000 |
2016/05/24 | 154 | 155 | 154 | 154 | 26,000 |
2016/05/23 | 157 | 157 | 154 | 154 | 36,000 |
2016/05/20 | 154 | 156 | 151 | 156 | 91,000 |
2016/05/19 | 154 | 154 | 153 | 153 | 16,000 |
2016/05/18 | 153 | 154 | 153 | 153 | 24,000 |
2016/05/17 | 152 | 153 | 152 | 153 | 34,000 |
2016/05/16 | 153 | 154 | 152 | 152 | 23,000 |
2016/05/13 | 154 | 155 | 152 | 152 | 39,000 |
2016/05/12 | 154 | 156 | 153 | 154 | 38,000 |
2016/05/11 | 163 | 164 | 153 | 156 | 55,000 |
2016/05/10 | 161 | 166 | 161 | 163 | 88,000 |
2016/05/09 | 156 | 157 | 156 | 156 | 48,000 |
2016/05/06 | 157 | 158 | 153 | 154 | 31,000 |
2016/05/02 | 157 | 158 | 156 | 157 | 41,000 |
2016/04/28 | 166 | 168 | 162 | 162 | 31,000 |
2016/04/27 | 167 | 168 | 166 | 166 | 24,000 |
2016/04/26 | 169 | 169 | 162 | 166 | 37,000 |
2016/04/25 | 172 | 172 | 168 | 169 | 38,000 |
2016/04/22 | 169 | 170 | 168 | 170 | 24,000 |
2016/04/21 | 170 | 170 | 168 | 169 | 33,000 |
2016/04/20 | 171 | 171 | 165 | 165 | 89,000 |
2016/04/19 | 169 | 173 | 168 | 168 | 94,000 |
2016/04/18 | 159 | 169 | 157 | 164 | 87,000 |
2016/04/15 | 159 | 159 | 157 | 159 | 30,000 |
2016/04/14 | 157 | 159 | 156 | 159 | 34,000 |
2016/04/13 | 154 | 157 | 154 | 155 | 31,000 |
2016/04/12 | 152 | 156 | 152 | 153 | 34,000 |
2016/04/11 | 153 | 154 | 151 | 153 | 17,000 |
2016/04/08 | 151 | 157 | 149 | 152 | 93,000 |
2016/04/07 | 152 | 153 | 151 | 151 | 23,000 |
2016/04/06 | 152 | 153 | 152 | 153 | 17,000 |
2016/04/05 | 153 | 153 | 151 | 152 | 59,000 |
2016/04/04 | 152 | 155 | 152 | 154 | 34,000 |
2016/04/01 | 162 | 162 | 151 | 151 | 62,000 |
2016/03/31 | 163 | 163 | 160 | 160 | 39,000 |
2016/03/30 | 163 | 163 | 160 | 162 | 32,000 |
2016/03/29 | 166 | 168 | 164 | 166 | 24,000 |
2016/03/28 | 169 | 170 | 168 | 169 | 30,000 |
2016/03/25 | 167 | 169 | 167 | 168 | 18,000 |
2016/03/24 | 171 | 171 | 167 | 167 | 25,000 |
2016/03/23 | 170 | 170 | 168 | 170 | 28,000 |
2016/03/22 | 168 | 171 | 168 | 171 | 29,000 |
2016/03/18 | 169 | 169 | 166 | 166 | 22,000 |
2016/03/17 | 169 | 169 | 167 | 168 | 23,000 |
2016/03/16 | 170 | 170 | 167 | 167 | 23,000 |
2016/03/15 | 169 | 170 | 166 | 169 | 42,000 |
2016/03/14 | 171 | 172 | 167 | 169 | 74,000 |
2016/03/11 | 165 | 170 | 165 | 170 | 72,000 |
2016/03/10 | 165 | 166 | 164 | 166 | 27,000 |
2016/03/09 | 164 | 165 | 163 | 164 | 22,000 |
2016/03/08 | 165 | 166 | 163 | 165 | 27,000 |
2016/03/07 | 165 | 166 | 164 | 166 | 17,000 |
2016/03/04 | 162 | 166 | 162 | 163 | 33,000 |
2016/03/03 | 159 | 165 | 159 | 161 | 61,000 |
2016/03/02 | 158 | 162 | 158 | 160 | 57,000 |
2016/03/01 | 154 | 157 | 153 | 155 | 46,000 |
2016/02/29 | 158 | 160 | 155 | 155 | 77,000 |
2016/02/26 | 157 | 161 | 156 | 156 | 44,000 |
2016/02/25 | 154 | 158 | 154 | 156 | 37,000 |
2016/02/24 | 153 | 157 | 153 | 153 | 58,000 |
2016/02/23 | 156 | 157 | 154 | 154 | 55,000 |
2016/02/22 | 155 | 157 | 154 | 154 | 68,000 |
2016/02/19 | 161 | 161 | 156 | 156 | 35,000 |
2016/02/18 | 163 | 163 | 161 | 162 | 24,000 |
2016/02/17 | 158 | 160 | 157 | 157 | 29,000 |
2016/02/16 | 158 | 161 | 157 | 157 | 50,000 |
2016/02/15 | 155 | 156 | 153 | 155 | 31,000 |
2016/02/12 | 157 | 157 | 149 | 150 | 73,000 |
2016/02/10 | 163 | 165 | 158 | 162 | 68,000 |
2016/02/09 | 167 | 168 | 163 | 163 | 45,000 |
2016/02/08 | 165 | 172 | 165 | 172 | 28,000 |
2016/02/05 | 170 | 170 | 166 | 168 | 55,000 |
2016/02/04 | 174 | 174 | 171 | 171 | 12,000 |
2016/02/03 | 176 | 176 | 173 | 173 | 21,000 |
2016/02/02 | 179 | 179 | 177 | 178 | 41,000 |
2016/02/01 | 181 | 182 | 177 | 181 | 135,000 |
2016/01/29 | 168 | 173 | 167 | 171 | 47,000 |
2016/01/28 | 171 | 172 | 167 | 167 | 22,000 |
2016/01/27 | 169 | 173 | 169 | 172 | 19,000 |
2016/01/26 | 164 | 168 | 164 | 165 | 39,000 |
2016/01/25 | 173 | 173 | 171 | 172 | 23,000 |
2016/01/22 | 161 | 168 | 160 | 168 | 33,000 |
2016/01/21 | 160 | 166 | 158 | 158 | 48,000 |
2016/01/20 | 171 | 171 | 159 | 160 | 60,000 |
2016/01/19 | 170 | 170 | 167 | 167 | 18,000 |
2016/01/18 | 161 | 167 | 158 | 166 | 68,000 |
2016/01/15 | 169 | 171 | 166 | 166 | 27,000 |
2016/01/14 | 169 | 170 | 166 | 168 | 48,000 |
2016/01/13 | 167 | 173 | 167 | 172 | 37,000 |
2016/01/12 | 173 | 173 | 165 | 165 | 70,000 |
2016/01/08 | 170 | 176 | 170 | 173 | 51,000 |
2016/01/07 | 180 | 180 | 174 | 174 | 43,000 |
2016/01/06 | 181 | 186 | 179 | 180 | 77,000 |
2016/01/05 | 183 | 186 | 182 | 182 | 55,000 |
2016/01/04 | 189 | 189 | 185 | 185 | 70,000 |