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 |
---|---|---|---|---|---|
2017/12/29 | 2,125 | 2,136 | 2,124 | 2,129 | 3,700 |
2017/12/28 | 2,134 | 2,142 | 2,128 | 2,131 | 3,500 |
2017/12/27 | 2,129 | 2,139 | 2,129 | 2,131 | 2,500 |
2017/12/26 | 2,135 | 2,143 | 2,123 | 2,123 | 6,900 |
2017/12/25 | 2,135 | 2,142 | 2,134 | 2,139 | 11,500 |
2017/12/22 | 2,114 | 2,132 | 2,114 | 2,127 | 9,100 |
2017/12/21 | 2,112 | 2,119 | 2,099 | 2,119 | 6,600 |
2017/12/20 | 2,086 | 2,109 | 2,085 | 2,107 | 4,900 |
2017/12/19 | 2,093 | 2,099 | 2,085 | 2,086 | 7,800 |
2017/12/18 | 2,107 | 2,107 | 2,092 | 2,092 | 4,600 |
2017/12/15 | 2,101 | 2,111 | 2,097 | 2,102 | 5,600 |
2017/12/14 | 2,110 | 2,121 | 2,103 | 2,109 | 7,000 |
2017/12/13 | 2,122 | 2,136 | 2,112 | 2,119 | 9,900 |
2017/12/12 | 2,122 | 2,132 | 2,114 | 2,130 | 6,200 |
2017/12/11 | 2,146 | 2,146 | 2,114 | 2,125 | 3,500 |
2017/12/08 | 2,108 | 2,133 | 2,107 | 2,131 | 8,200 |
2017/12/07 | 2,113 | 2,130 | 2,113 | 2,122 | 4,100 |
2017/12/06 | 2,138 | 2,155 | 2,118 | 2,119 | 4,200 |
2017/12/05 | 2,142 | 2,158 | 2,133 | 2,158 | 2,200 |
2017/12/04 | 2,150 | 2,165 | 2,146 | 2,148 | 4,800 |
2017/12/01 | 2,136 | 2,143 | 2,127 | 2,141 | 4,200 |
2017/11/30 | 2,126 | 2,135 | 2,120 | 2,132 | 6,800 |
2017/11/29 | 2,108 | 2,124 | 2,104 | 2,124 | 9,200 |
2017/11/28 | 2,110 | 2,122 | 2,110 | 2,116 | 2,300 |
2017/11/27 | 2,136 | 2,149 | 2,100 | 2,109 | 4,100 |
2017/11/24 | 2,115 | 2,129 | 2,107 | 2,125 | 4,100 |
2017/11/22 | 2,112 | 2,125 | 2,101 | 2,125 | 3,700 |
2017/11/21 | 2,115 | 2,115 | 2,089 | 2,106 | 5,200 |
2017/11/20 | 2,107 | 2,107 | 2,091 | 2,097 | 1,400 |
2017/11/17 | 2,120 | 2,125 | 2,085 | 2,099 | 5,400 |
2017/11/16 | 2,106 | 2,118 | 2,106 | 2,117 | 2,900 |
2017/11/15 | 2,140 | 2,163 | 2,103 | 2,106 | 9,400 |
2017/11/14 | 2,145 | 2,145 | 2,136 | 2,140 | 1,800 |
2017/11/13 | 2,169 | 2,169 | 2,130 | 2,145 | 5,700 |
2017/11/10 | 2,169 | 2,180 | 2,151 | 2,166 | 8,300 |
2017/11/09 | 2,209 | 2,227 | 2,172 | 2,198 | 17,600 |
2017/11/08 | 2,230 | 2,230 | 2,202 | 2,224 | 5,300 |
2017/11/07 | 2,214 | 2,250 | 2,214 | 2,250 | 4,500 |
2017/11/06 | 2,220 | 2,240 | 2,210 | 2,240 | 4,400 |
2017/11/02 | 2,252 | 2,252 | 2,229 | 2,230 | 5,200 |
2017/11/01 | 2,254 | 2,264 | 2,235 | 2,239 | 13,900 |
2017/10/31 | 2,270 | 2,281 | 2,262 | 2,281 | 7,100 |
2017/10/30 | 2,265 | 2,271 | 2,254 | 2,271 | 8,900 |
2017/10/27 | 2,262 | 2,262 | 2,241 | 2,254 | 3,100 |
2017/10/26 | 2,268 | 2,268 | 2,240 | 2,248 | 6,700 |
2017/10/25 | 2,260 | 2,269 | 2,259 | 2,268 | 5,300 |
2017/10/24 | 2,250 | 2,265 | 2,234 | 2,265 | 3,300 |
2017/10/23 | 2,245 | 2,265 | 2,243 | 2,247 | 5,900 |
2017/10/20 | 2,235 | 2,239 | 2,232 | 2,239 | 3,200 |
2017/10/19 | 2,236 | 2,243 | 2,235 | 2,235 | 6,100 |
2017/10/18 | 2,243 | 2,243 | 2,222 | 2,232 | 3,500 |
2017/10/17 | 2,211 | 2,243 | 2,211 | 2,232 | 7,600 |
2017/10/16 | 2,226 | 2,248 | 2,222 | 2,239 | 4,800 |
2017/10/13 | 2,217 | 2,228 | 2,200 | 2,226 | 7,400 |
2017/10/12 | 2,224 | 2,226 | 2,214 | 2,219 | 3,100 |
2017/10/11 | 2,259 | 2,259 | 2,213 | 2,224 | 9,800 |
2017/10/10 | 2,251 | 2,271 | 2,247 | 2,261 | 4,300 |
2017/10/06 | 2,252 | 2,257 | 2,246 | 2,257 | 2,500 |
2017/10/05 | 2,270 | 2,270 | 2,250 | 2,255 | 3,000 |
2017/10/04 | 2,286 | 2,286 | 2,264 | 2,266 | 2,900 |
2017/10/03 | 2,294 | 2,294 | 2,275 | 2,279 | 3,800 |
2017/10/02 | 2,291 | 2,294 | 2,266 | 2,268 | 8,200 |
2017/09/29 | 2,298 | 2,300 | 2,280 | 2,294 | 4,800 |
2017/09/28 | 2,314 | 2,314 | 2,272 | 2,299 | 5,100 |
2017/09/27 | 2,280 | 2,333 | 2,233 | 2,299 | 8,100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 227 | 228 | 225 | 228 | 75,000 |
2017/09/25 | 226 | 229 | 225 | 227 | 116,000 |
2017/09/22 | 227 | 232 | 223 | 225 | 197,000 |
2017/09/21 | 227 | 228 | 225 | 228 | 148,000 |
2017/09/20 | 226 | 230 | 225 | 227 | 183,000 |
2017/09/19 | 225 | 228 | 225 | 226 | 97,000 |
2017/09/15 | 224 | 225 | 222 | 225 | 32,000 |
2017/09/14 | 228 | 228 | 222 | 224 | 111,000 |
2017/09/13 | 227 | 228 | 225 | 228 | 81,000 |
2017/09/12 | 225 | 227 | 221 | 226 | 126,000 |
2017/09/11 | 227 | 227 | 222 | 223 | 142,000 |
2017/09/08 | 216 | 232 | 216 | 222 | 406,000 |
2017/09/07 | 216 | 217 | 213 | 217 | 52,000 |
2017/09/06 | 211 | 225 | 211 | 215 | 417,000 |
2017/09/05 | 218 | 219 | 212 | 213 | 66,000 |
2017/09/04 | 223 | 223 | 217 | 218 | 115,000 |
2017/09/01 | 226 | 227 | 223 | 223 | 84,000 |
2017/08/31 | 222 | 226 | 221 | 225 | 108,000 |
2017/08/30 | 219 | 222 | 219 | 221 | 58,000 |
2017/08/29 | 218 | 219 | 217 | 217 | 34,000 |
2017/08/28 | 219 | 220 | 217 | 219 | 50,000 |
2017/08/25 | 217 | 217 | 216 | 216 | 31,000 |
2017/08/24 | 216 | 217 | 215 | 216 | 37,000 |
2017/08/23 | 220 | 220 | 216 | 216 | 39,000 |
2017/08/22 | 215 | 220 | 215 | 219 | 36,000 |
2017/08/21 | 217 | 217 | 214 | 214 | 43,000 |
2017/08/18 | 217 | 220 | 217 | 217 | 81,000 |
2017/08/17 | 218 | 221 | 217 | 221 | 86,000 |
2017/08/16 | 214 | 217 | 214 | 215 | 63,000 |
2017/08/15 | 217 | 218 | 215 | 215 | 129,000 |
2017/08/14 | 218 | 219 | 216 | 217 | 67,000 |
2017/08/10 | 220 | 223 | 220 | 220 | 57,000 |
2017/08/09 | 223 | 225 | 219 | 220 | 100,000 |
2017/08/08 | 225 | 225 | 222 | 223 | 48,000 |
2017/08/07 | 221 | 223 | 220 | 223 | 79,000 |
2017/08/04 | 221 | 221 | 218 | 221 | 47,000 |
2017/08/03 | 223 | 223 | 219 | 221 | 78,000 |
2017/08/02 | 223 | 225 | 220 | 221 | 134,000 |
2017/08/01 | 230 | 231 | 221 | 223 | 222,000 |
2017/07/31 | 232 | 238 | 231 | 236 | 148,000 |
2017/07/28 | 234 | 234 | 228 | 229 | 152,000 |
2017/07/27 | 235 | 239 | 235 | 235 | 55,000 |
2017/07/26 | 236 | 237 | 235 | 237 | 70,000 |
2017/07/25 | 238 | 238 | 236 | 236 | 39,000 |
2017/07/24 | 235 | 237 | 235 | 237 | 87,000 |
2017/07/21 | 234 | 236 | 234 | 235 | 78,000 |
2017/07/20 | 236 | 239 | 235 | 236 | 205,000 |
2017/07/19 | 229 | 237 | 224 | 232 | 205,000 |
2017/07/18 | 232 | 232 | 227 | 228 | 84,000 |
2017/07/14 | 233 | 233 | 231 | 231 | 49,000 |
2017/07/13 | 235 | 236 | 227 | 233 | 107,000 |
2017/07/12 | 237 | 238 | 235 | 235 | 50,000 |
2017/07/11 | 240 | 241 | 236 | 237 | 78,000 |
2017/07/10 | 237 | 240 | 232 | 239 | 229,000 |
2017/07/07 | 232 | 238 | 231 | 235 | 156,000 |
2017/07/06 | 238 | 238 | 235 | 236 | 78,000 |
2017/07/05 | 235 | 239 | 235 | 237 | 75,000 |
2017/07/04 | 240 | 240 | 235 | 235 | 177,000 |
2017/07/03 | 241 | 249 | 237 | 238 | 440,000 |
2017/06/30 | 233 | 242 | 229 | 241 | 438,000 |
2017/06/29 | 234 | 234 | 232 | 234 | 52,000 |
2017/06/28 | 231 | 234 | 230 | 231 | 83,000 |
2017/06/27 | 233 | 233 | 230 | 231 | 49,000 |
2017/06/26 | 228 | 234 | 228 | 231 | 117,000 |
2017/06/23 | 234 | 234 | 226 | 227 | 230,000 |
2017/06/22 | 237 | 238 | 232 | 233 | 279,000 |
2017/06/21 | 224 | 236 | 222 | 234 | 509,000 |
2017/06/20 | 218 | 224 | 218 | 224 | 214,000 |
2017/06/19 | 217 | 218 | 215 | 217 | 44,000 |
2017/06/16 | 216 | 218 | 215 | 217 | 77,000 |
2017/06/15 | 217 | 219 | 216 | 216 | 68,000 |
2017/06/14 | 219 | 221 | 216 | 216 | 122,000 |
2017/06/13 | 213 | 218 | 213 | 216 | 153,000 |
2017/06/12 | 210 | 214 | 210 | 213 | 87,000 |
2017/06/09 | 210 | 213 | 210 | 211 | 161,000 |
2017/06/08 | 210 | 212 | 208 | 209 | 110,000 |
2017/06/07 | 207 | 209 | 207 | 208 | 40,000 |
2017/06/06 | 210 | 210 | 206 | 206 | 142,000 |
2017/06/05 | 211 | 212 | 210 | 211 | 75,000 |
2017/06/02 | 211 | 214 | 211 | 211 | 100,000 |
2017/06/01 | 211 | 213 | 210 | 210 | 77,000 |
2017/05/31 | 212 | 217 | 211 | 211 | 121,000 |
2017/05/30 | 210 | 213 | 210 | 212 | 50,000 |
2017/05/29 | 210 | 212 | 210 | 210 | 142,000 |
2017/05/26 | 210 | 212 | 210 | 210 | 65,000 |
2017/05/25 | 212 | 213 | 210 | 210 | 93,000 |
2017/05/24 | 216 | 216 | 211 | 212 | 85,000 |
2017/05/23 | 217 | 217 | 215 | 215 | 50,000 |
2017/05/22 | 213 | 216 | 213 | 216 | 49,000 |
2017/05/19 | 211 | 214 | 211 | 212 | 53,000 |
2017/05/18 | 211 | 212 | 209 | 210 | 56,000 |
2017/05/17 | 214 | 216 | 213 | 215 | 62,000 |
2017/05/16 | 216 | 216 | 214 | 215 | 92,000 |
2017/05/15 | 214 | 216 | 213 | 214 | 96,000 |
2017/05/12 | 216 | 218 | 211 | 212 | 138,000 |
2017/05/11 | 223 | 224 | 215 | 215 | 201,000 |
2017/05/10 | 225 | 228 | 221 | 221 | 424,000 |
2017/05/09 | 234 | 235 | 233 | 233 | 42,000 |
2017/05/08 | 233 | 236 | 232 | 232 | 114,000 |
2017/05/02 | 228 | 233 | 228 | 231 | 107,000 |
2017/05/01 | 225 | 228 | 225 | 228 | 19,000 |
2017/04/28 | 224 | 230 | 224 | 226 | 55,000 |
2017/04/27 | 224 | 225 | 223 | 225 | 57,000 |
2017/04/26 | 221 | 224 | 219 | 224 | 52,000 |
2017/04/25 | 217 | 220 | 217 | 218 | 24,000 |
2017/04/24 | 220 | 220 | 216 | 216 | 48,000 |
2017/04/21 | 217 | 218 | 214 | 218 | 33,000 |
2017/04/20 | 212 | 216 | 208 | 215 | 63,000 |
2017/04/19 | 211 | 215 | 207 | 212 | 66,000 |
2017/04/18 | 212 | 214 | 210 | 211 | 28,000 |
2017/04/17 | 205 | 215 | 204 | 211 | 97,000 |
2017/04/14 | 205 | 208 | 203 | 204 | 94,000 |
2017/04/13 | 207 | 207 | 201 | 205 | 117,000 |
2017/04/12 | 213 | 213 | 207 | 209 | 130,000 |
2017/04/11 | 216 | 218 | 214 | 215 | 70,000 |
2017/04/10 | 213 | 218 | 213 | 216 | 86,000 |
2017/04/07 | 214 | 217 | 210 | 212 | 114,000 |
2017/04/06 | 217 | 218 | 206 | 214 | 130,000 |
2017/04/05 | 215 | 220 | 215 | 219 | 84,000 |
2017/04/04 | 225 | 225 | 214 | 215 | 249,000 |
2017/04/03 | 233 | 233 | 225 | 227 | 140,000 |
2017/03/31 | 232 | 233 | 231 | 231 | 93,000 |
2017/03/30 | 234 | 234 | 232 | 232 | 45,000 |
2017/03/29 | 233 | 235 | 233 | 234 | 61,000 |
2017/03/28 | 237 | 238 | 234 | 236 | 111,000 |
2017/03/27 | 235 | 237 | 233 | 233 | 144,000 |
2017/03/24 | 234 | 237 | 234 | 236 | 89,000 |
2017/03/23 | 239 | 241 | 234 | 234 | 218,000 |
2017/03/22 | 236 | 239 | 236 | 237 | 94,000 |
2017/03/21 | 239 | 240 | 239 | 239 | 52,000 |
2017/03/17 | 240 | 241 | 238 | 239 | 66,000 |
2017/03/16 | 237 | 241 | 237 | 240 | 72,000 |
2017/03/15 | 240 | 240 | 237 | 238 | 67,000 |
2017/03/14 | 242 | 242 | 239 | 240 | 90,000 |
2017/03/13 | 242 | 242 | 241 | 241 | 93,000 |
2017/03/10 | 241 | 243 | 241 | 242 | 104,000 |
2017/03/09 | 242 | 242 | 241 | 241 | 71,000 |
2017/03/08 | 242 | 242 | 240 | 241 | 101,000 |
2017/03/07 | 243 | 245 | 242 | 242 | 81,000 |
2017/03/06 | 242 | 245 | 242 | 243 | 49,000 |
2017/03/03 | 242 | 244 | 241 | 241 | 98,000 |
2017/03/02 | 244 | 247 | 241 | 241 | 193,000 |
2017/03/01 | 242 | 242 | 239 | 240 | 127,000 |
2017/02/28 | 239 | 245 | 239 | 241 | 120,000 |
2017/02/27 | 242 | 242 | 239 | 239 | 218,000 |
2017/02/24 | 249 | 249 | 245 | 245 | 219,000 |
2017/02/23 | 252 | 253 | 248 | 249 | 208,000 |
2017/02/22 | 255 | 255 | 252 | 252 | 101,000 |
2017/02/21 | 253 | 255 | 253 | 253 | 57,000 |
2017/02/20 | 258 | 258 | 252 | 253 | 218,000 |
2017/02/17 | 256 | 259 | 256 | 257 | 103,000 |
2017/02/16 | 254 | 255 | 253 | 254 | 97,000 |
2017/02/15 | 257 | 257 | 253 | 254 | 94,000 |
2017/02/14 | 260 | 260 | 253 | 254 | 176,000 |
2017/02/13 | 259 | 261 | 257 | 259 | 166,000 |
2017/02/10 | 259 | 261 | 256 | 258 | 198,000 |
2017/02/09 | 258 | 260 | 257 | 257 | 65,000 |
2017/02/08 | 261 | 261 | 253 | 257 | 149,000 |
2017/02/07 | 257 | 263 | 257 | 261 | 155,000 |
2017/02/06 | 258 | 259 | 255 | 257 | 141,000 |
2017/02/03 | 258 | 261 | 255 | 257 | 158,000 |
2017/02/02 | 258 | 261 | 257 | 258 | 176,000 |
2017/02/01 | 260 | 262 | 255 | 259 | 435,000 |
2017/01/31 | 267 | 270 | 266 | 267 | 278,000 |
2017/01/30 | 268 | 270 | 265 | 267 | 210,000 |
2017/01/27 | 267 | 268 | 263 | 267 | 157,000 |
2017/01/26 | 267 | 267 | 264 | 265 | 128,000 |
2017/01/25 | 260 | 265 | 257 | 263 | 211,000 |
2017/01/24 | 253 | 259 | 253 | 258 | 133,000 |
2017/01/23 | 254 | 258 | 253 | 253 | 121,000 |
2017/01/20 | 253 | 259 | 252 | 257 | 138,000 |
2017/01/19 | 258 | 261 | 254 | 254 | 207,000 |
2017/01/18 | 250 | 259 | 246 | 259 | 423,000 |
2017/01/17 | 253 | 253 | 250 | 251 | 182,000 |
2017/01/16 | 260 | 260 | 253 | 253 | 253,000 |
2017/01/13 | 257 | 262 | 256 | 261 | 216,000 |
2017/01/12 | 259 | 262 | 256 | 258 | 208,000 |
2017/01/11 | 261 | 263 | 258 | 260 | 157,000 |
2017/01/10 | 266 | 267 | 260 | 261 | 198,000 |
2017/01/06 | 263 | 269 | 260 | 263 | 241,000 |
2017/01/05 | 270 | 271 | 264 | 265 | 194,000 |
2017/01/04 | 261 | 275 | 261 | 269 | 627,000 |