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
2020/12/30 1,093 1,098 1,087 1,098 1,700
2020/12/29 1,090 1,125 1,078 1,094 7,900
2020/12/28 1,042 1,063 1,042 1,055 6,200
2020/12/25 1,052 1,062 1,031 1,031 7,800
2020/12/24 1,077 1,077 1,052 1,052 6,200
2020/12/23 1,129 1,129 1,068 1,079 9,600
2020/12/22 1,142 1,146 1,111 1,117 7,100
2020/12/21 1,156 1,165 1,127 1,142 5,300
2020/12/18 1,174 1,179 1,168 1,170 3,400
2020/12/17 1,180 1,180 1,170 1,174 3,000
2020/12/16 1,193 1,193 1,171 1,177 3,200
2020/12/15 1,200 1,200 1,166 1,175 6,800
2020/12/14 1,222 1,226 1,208 1,208 2,400
2020/12/11 1,220 1,221 1,211 1,216 1,800
2020/12/10 1,217 1,224 1,207 1,207 800
2020/12/09 1,209 1,218 1,209 1,213 1,800
2020/12/08 1,214 1,227 1,214 1,224 2,000
2020/12/07 1,245 1,245 1,205 1,212 4,500
2020/12/04 1,224 1,224 1,192 1,192 2,300
2020/12/03 1,223 1,230 1,223 1,226 1,000
2020/12/02 1,241 1,241 1,227 1,227 3,100
2020/12/01 1,257 1,257 1,243 1,247 1,900
2020/11/30 1,259 1,271 1,257 1,257 1,900
2020/11/27 1,258 1,270 1,253 1,270 3,800
2020/11/26 1,257 1,269 1,252 1,265 2,400
2020/11/25 1,273 1,273 1,245 1,250 6,000
2020/11/24 1,241 1,271 1,241 1,259 5,200
2020/11/20 1,238 1,242 1,228 1,235 2,700
2020/11/19 1,276 1,276 1,225 1,225 4,300
2020/11/18 1,261 1,289 1,261 1,269 1,300
2020/11/17 1,290 1,290 1,268 1,268 1,100
2020/11/16 1,259 1,289 1,236 1,276 1,800
2020/11/13 1,301 1,301 1,231 1,233 5,400
2020/11/12 1,283 1,301 1,283 1,301 2,200
2020/11/11 1,299 1,307 1,277 1,291 5,400
2020/11/10 1,292 1,300 1,232 1,295 3,600
2020/11/09 1,261 1,268 1,256 1,268 2,800
2020/11/06 1,222 1,235 1,215 1,231 3,100
2020/11/05 1,266 1,266 1,252 1,252 1,000
2020/11/04 1,191 1,250 1,191 1,250 900
2020/11/02 1,200 1,284 1,173 1,191 1,700
2020/10/30 1,264 1,270 1,200 1,200 4,100
2020/10/29 1,297 1,297 1,276 1,276 1,400
2020/10/28 1,310 1,310 1,289 1,297 2,300
2020/10/27 1,308 1,310 1,308 1,310 1,300
2020/10/26 1,328 1,328 1,301 1,305 700
2020/10/23 1,329 1,330 1,322 1,322 1,300
2020/10/22 1,314 1,328 1,313 1,314 1,000
2020/10/21 1,323 1,323 1,295 1,304 1,700
2020/10/20 1,306 1,312 1,306 1,312 1,100
2020/10/19 1,312 1,316 1,310 1,316 600
2020/10/16 1,301 1,315 1,301 1,307 900
2020/10/15 1,301 1,302 1,301 1,302 800
2020/10/14 1,324 1,324 1,319 1,319 500
2020/10/12 1,299 1,350 1,290 1,320 1,000
2020/10/09 1,326 1,345 1,326 1,326 1,400
2020/10/08 1,366 1,366 1,355 1,356 1,300
2020/10/07 1,365 1,365 1,344 1,344 4,900
2020/10/06 1,365 1,397 1,365 1,384 2,200
2020/10/05 1,397 1,410 1,371 1,395 4,000
2020/10/02 1,381 1,390 1,375 1,390 2,300
2020/09/30 1,406 1,409 1,391 1,400 2,700
2020/09/29 1,372 1,402 1,351 1,402 4,000
2020/09/28 1,350 1,377 1,344 1,372 5,000
2020/09/25 1,384 1,384 1,326 1,327 3,800
2020/09/24 1,397 1,397 1,345 1,378 2,900
2020/09/23 1,400 1,400 1,377 1,398 4,200
2020/09/18 1,400 1,400 1,380 1,399 7,700
2020/09/17 1,367 1,399 1,367 1,399 3,000
2020/09/16 1,342 1,390 1,342 1,389 8,100
2020/09/15 1,321 1,333 1,318 1,333 1,200
2020/09/14 1,316 1,334 1,311 1,334 9,000
2020/09/11 1,339 1,360 1,289 1,299 11,000
2020/09/10 1,305 1,331 1,305 1,331 4,500
2020/09/09 1,303 1,305 1,300 1,305 2,700
2020/09/08 1,302 1,308 1,292 1,308 1,900
2020/09/07 1,302 1,303 1,298 1,302 1,200
2020/09/04 1,287 1,300 1,287 1,299 1,000
2020/09/03 1,307 1,307 1,277 1,288 1,100
2020/09/02 1,304 1,304 1,278 1,295 800
2020/09/01 1,275 1,306 1,266 1,304 2,300
2020/08/31 1,265 1,275 1,263 1,269 2,000
2020/08/28 1,300 1,300 1,253 1,275 4,800
2020/08/27 1,288 1,311 1,281 1,309 3,800
2020/08/26 1,283 1,288 1,282 1,288 1,200
2020/08/25 1,287 1,287 1,255 1,283 3,800
2020/08/24 1,285 1,285 1,276 1,279 4,000
2020/08/21 1,241 1,264 1,228 1,264 1,000
2020/08/20 1,250 1,250 1,233 1,241 1,700
2020/08/19 1,235 1,249 1,235 1,249 900
2020/08/18 1,209 1,242 1,207 1,242 1,500
2020/08/17 1,205 1,209 1,205 1,209 700
2020/08/14 1,237 1,237 1,197 1,205 2,500
2020/08/13 1,215 1,229 1,201 1,229 2,100
2020/08/12 1,224 1,224 1,176 1,215 1,600
2020/08/11 1,180 1,223 1,166 1,223 2,400
2020/08/07 1,192 1,192 1,191 1,191 400
2020/08/06 1,214 1,214 1,195 1,204 800
2020/08/05 1,204 1,204 1,198 1,204 1,900
2020/08/04 1,177 1,220 1,177 1,220 400
2020/08/03 1,150 1,177 1,150 1,177 2,100
2020/07/31 1,239 1,239 1,171 1,171 3,300
2020/07/30 1,262 1,282 1,258 1,269 2,800
2020/07/29 1,256 1,266 1,255 1,258 1,300
2020/07/28 1,278 1,278 1,261 1,276 2,300
2020/07/27 1,255 1,278 1,254 1,278 9,700
2020/07/22 1,260 1,265 1,256 1,256 4,300
2020/07/21 1,242 1,262 1,242 1,262 2,800
2020/07/20 1,246 1,246 1,234 1,245 2,100
2020/07/17 1,209 1,279 1,206 1,234 7,600
2020/07/16 1,171 1,211 1,171 1,201 2,100
2020/07/15 1,159 1,170 1,158 1,170 2,900
2020/07/14 1,160 1,174 1,154 1,158 1,200
2020/07/13 1,178 1,178 1,160 1,160 1,300
2020/07/10 1,206 1,209 1,141 1,161 4,600
2020/07/09 1,216 1,223 1,213 1,213 1,900
2020/07/08 1,230 1,244 1,219 1,239 1,500
2020/07/07 1,239 1,249 1,235 1,244 2,000
2020/07/06 1,227 1,240 1,220 1,240 2,300
2020/07/03 1,235 1,235 1,220 1,227 1,600
2020/07/02 1,256 1,256 1,237 1,239 2,500
2020/07/01 1,251 1,261 1,237 1,250 3,100
2020/06/30 1,258 1,266 1,238 1,238 1,000
2020/06/29 1,288 1,288 1,272 1,272 6,300
2020/06/26 1,248 1,259 1,248 1,258 1,900
2020/06/25 1,247 1,262 1,247 1,254 1,000
2020/06/24 1,247 1,262 1,247 1,262 700
2020/06/23 1,269 1,269 1,248 1,248 2,600
2020/06/22 1,248 1,264 1,248 1,264 600
2020/06/19 1,248 1,263 1,236 1,263 5,300
2020/06/18 1,222 1,245 1,222 1,235 1,900
2020/06/17 1,217 1,234 1,217 1,217 1,800
2020/06/16 1,209 1,219 1,201 1,219 3,900
2020/06/15 1,231 1,231 1,197 1,197 2,000
2020/06/12 1,176 1,231 1,176 1,231 4,000
2020/06/11 1,257 1,257 1,230 1,241 2,400
2020/06/10 1,257 1,257 1,214 1,257 4,300
2020/06/09 1,270 1,270 1,212 1,259 6,900
2020/06/08 1,242 1,271 1,239 1,271 4,000
2020/06/05 1,224 1,227 1,212 1,227 2,800
2020/06/04 1,220 1,224 1,213 1,224 2,200
2020/06/03 1,205 1,240 1,204 1,220 4,500
2020/06/02 1,203 1,205 1,197 1,197 5,600
2020/06/01 1,202 1,202 1,195 1,202 1,700
2020/05/29 1,206 1,216 1,201 1,201 1,600
2020/05/28 1,216 1,230 1,206 1,206 4,400
2020/05/27 1,197 1,219 1,171 1,198 3,200
2020/05/26 1,202 1,232 1,198 1,213 2,500
2020/05/25 1,258 1,258 1,190 1,199 2,300
2020/05/22 1,207 1,207 1,199 1,199 700
2020/05/21 1,194 1,209 1,194 1,207 1,600
2020/05/20 1,214 1,214 1,195 1,205 2,900
2020/05/19 1,198 1,198 1,177 1,186 1,500
2020/05/18 1,216 1,224 1,173 1,177 4,400
2020/05/15 1,209 1,224 1,191 1,216 2,100
2020/05/14 1,212 1,212 1,191 1,191 3,500
2020/05/13 1,202 1,226 1,173 1,212 14,500
2020/05/12 1,180 1,401 1,178 1,237 106,700
2020/05/11 1,100 1,169 1,099 1,157 3,300
2020/05/08 1,149 1,149 1,102 1,145 4,600
2020/05/07 1,095 1,169 1,095 1,111 13,800
2020/05/01 1,014 1,096 1,006 1,068 6,200
2020/04/30 1,027 1,027 996 1,014 4,400
2020/04/28 1,044 1,044 988 988 2,700
2020/04/27 989 1,042 989 1,014 2,300
2020/04/24 995 1,008 993 993 1,700
2020/04/23 1,011 1,011 990 995 2,600
2020/04/22 1,000 1,000 982 982 2,500
2020/04/21 1,011 1,011 991 1,011 3,100
2020/04/20 1,014 1,018 997 1,013 1,900
2020/04/17 1,029 1,029 996 1,014 3,500
2020/04/16 1,011 1,011 983 1,008 1,800
2020/04/15 1,026 1,026 996 996 3,800
2020/04/14 1,015 1,031 1,010 1,010 1,400
2020/04/13 1,022 1,068 1,022 1,031 2,100
2020/04/10 1,029 1,040 1,029 1,031 1,300
2020/04/09 1,032 1,032 1,019 1,026 3,200
2020/04/08 995 1,025 995 1,025 4,200
2020/04/07 977 1,017 977 994 2,700
2020/04/06 951 976 934 976 4,000
2020/04/03 968 970 950 950 1,800
2020/04/02 965 972 949 972 2,200
2020/04/01 975 980 971 974 3,400
2020/03/31 975 998 975 995 5,400
2020/03/30 988 988 968 985 6,100
2020/03/27 997 1,031 949 1,023 25,400
2020/03/26 990 994 973 990 7,700
2020/03/25 1,035 1,035 1,002 1,014 5,400
2020/03/24 979 999 973 990 5,600
2020/03/23 920 920 890 919 6,600
2020/03/19 947 959 881 890 8,200
2020/03/18 950 978 902 915 5,800
2020/03/17 890 952 890 952 5,500
2020/03/16 916 920 895 895 5,800
2020/03/13 882 912 864 912 13,500
2020/03/12 957 959 925 927 7,900
2020/03/11 1,020 1,020 957 957 7,900
2020/03/10 959 1,000 937 1,000 17,900
2020/03/09 1,055 1,055 1,002 1,004 6,900
2020/03/06 1,102 1,102 1,061 1,061 7,000
2020/03/05 1,135 1,135 1,103 1,103 2,400
2020/03/04 1,130 1,160 1,103 1,105 2,800
2020/03/03 1,145 1,179 1,103 1,103 6,400
2020/03/02 1,090 1,163 1,080 1,140 7,400
2020/02/28 1,200 1,203 1,029 1,099 22,400
2020/02/27 1,264 1,267 1,220 1,220 4,100
2020/02/26 1,254 1,265 1,250 1,252 4,000
2020/02/25 1,270 1,278 1,252 1,256 4,100
2020/02/21 1,303 1,325 1,296 1,298 2,000
2020/02/20 1,303 1,319 1,303 1,309 1,300
2020/02/19 1,309 1,311 1,303 1,303 1,800
2020/02/18 1,304 1,317 1,304 1,306 1,000
2020/02/17 1,316 1,336 1,305 1,308 1,500
2020/02/14 1,332 1,350 1,311 1,312 3,600
2020/02/13 1,339 1,352 1,332 1,332 2,900
2020/02/12 1,349 1,349 1,337 1,346 1,700
2020/02/10 1,332 1,353 1,330 1,349 1,900
2020/02/07 1,333 1,335 1,329 1,330 2,500
2020/02/06 1,340 1,347 1,333 1,333 3,100
2020/02/05 1,322 1,341 1,322 1,339 1,900
2020/02/04 1,319 1,327 1,319 1,319 1,200
2020/02/03 1,304 1,325 1,304 1,322 2,600
2020/01/31 1,330 1,356 1,321 1,334 7,000
2020/01/30 1,398 1,398 1,310 1,335 15,400
2020/01/29 1,396 1,401 1,385 1,385 2,300
2020/01/28 1,413 1,413 1,363 1,401 7,300
2020/01/27 1,430 1,430 1,407 1,412 4,000
2020/01/24 1,429 1,450 1,429 1,432 4,700
2020/01/23 1,445 1,446 1,423 1,428 3,300
2020/01/22 1,451 1,460 1,438 1,438 2,200
2020/01/21 1,460 1,460 1,427 1,442 6,000
2020/01/20 1,456 1,457 1,455 1,455 1,100
2020/01/17 1,460 1,460 1,452 1,456 2,200
2020/01/16 1,460 1,465 1,455 1,455 1,100
2020/01/15 1,460 1,465 1,453 1,460 3,000
2020/01/14 1,460 1,464 1,453 1,454 2,300
2020/01/10 1,470 1,472 1,457 1,460 2,100
2020/01/09 1,460 1,469 1,457 1,469 1,900
2020/01/08 1,454 1,457 1,445 1,445 3,600
2020/01/07 1,464 1,465 1,454 1,464 3,800
2020/01/06 1,457 1,468 1,446 1,451 4,000

このページの先頭へ