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
2021/12/30 966 969 966 969 900
2021/12/29 953 975 953 963 5,000
2021/12/28 957 961 952 953 6,300
2021/12/27 962 967 952 953 8,000
2021/12/24 960 968 952 958 8,000
2021/12/23 964 971 955 960 17,600
2021/12/22 975 975 964 964 4,000
2021/12/21 979 984 975 975 13,400
2021/12/20 1,001 1,004 966 968 8,200
2021/12/17 1,003 1,010 997 998 5,700
2021/12/16 1,013 1,013 998 1,004 9,800
2021/12/15 1,008 1,016 990 1,007 6,200
2021/12/14 1,000 1,008 1,000 1,008 2,000
2021/12/13 1,020 1,020 1,008 1,008 2,400
2021/12/10 1,017 1,017 1,000 1,007 8,300
2021/12/09 1,029 1,029 1,015 1,017 4,300
2021/12/08 1,060 1,086 1,016 1,028 26,700
2021/12/07 1,018 1,029 997 1,001 12,200
2021/12/06 1,030 1,030 975 1,008 28,100
2021/12/03 996 1,021 992 1,021 6,700
2021/12/02 949 990 949 975 25,000
2021/12/01 995 1,013 983 989 9,200
2021/11/30 1,019 1,019 992 998 11,900
2021/11/29 1,002 1,024 1,001 1,007 16,100
2021/11/26 1,058 1,062 1,031 1,048 13,500
2021/11/25 1,060 1,086 1,053 1,078 4,600
2021/11/24 1,064 1,066 1,042 1,060 7,000
2021/11/22 1,066 1,068 1,051 1,057 3,500
2021/11/19 1,069 1,076 1,056 1,056 6,300
2021/11/18 1,062 1,088 1,062 1,069 8,900
2021/11/17 1,088 1,115 1,050 1,074 28,300
2021/11/16 1,128 1,163 1,078 1,085 68,900
2021/11/15 1,188 1,224 1,130 1,164 110,700
2021/11/12 1,100 1,353 1,100 1,266 600,000
2021/11/11 1,065 1,065 1,053 1,053 2,200
2021/11/10 1,069 1,075 1,065 1,066 1,900
2021/11/09 1,072 1,073 1,072 1,073 400
2021/11/08 1,073 1,075 1,070 1,070 1,900
2021/11/05 1,083 1,085 1,073 1,073 2,300
2021/11/04 1,074 1,083 1,074 1,083 3,800
2021/11/02 1,080 1,080 1,076 1,076 500
2021/11/01 1,069 1,084 1,069 1,077 2,500
2021/10/29 1,072 1,088 1,072 1,088 1,500
2021/10/28 1,084 1,084 1,072 1,072 3,900
2021/10/27 1,079 1,081 1,075 1,081 1,000
2021/10/26 1,080 1,107 1,080 1,088 2,500
2021/10/25 1,087 1,087 1,076 1,076 1,700
2021/10/22 1,071 1,078 1,070 1,076 2,700
2021/10/21 1,098 1,099 1,068 1,068 4,600
2021/10/20 1,100 1,104 1,090 1,090 3,300
2021/10/19 1,081 1,090 1,079 1,090 3,300
2021/10/18 1,088 1,088 1,081 1,083 1,800
2021/10/15 1,081 1,087 1,072 1,077 1,100
2021/10/14 1,065 1,072 1,065 1,066 900
2021/10/13 1,083 1,086 1,065 1,065 3,200
2021/10/12 1,105 1,105 1,090 1,090 2,100
2021/10/11 1,098 1,100 1,095 1,100 1,200
2021/10/08 1,070 1,094 1,070 1,085 2,200
2021/10/07 1,075 1,076 1,070 1,070 3,400
2021/10/06 1,079 1,088 1,074 1,075 9,100
2021/10/05 1,082 1,088 1,045 1,066 8,500
2021/10/04 1,113 1,113 1,087 1,087 6,700
2021/10/01 1,123 1,126 1,110 1,110 2,300
2021/09/30 1,131 1,133 1,125 1,125 1,700
2021/09/29 1,135 1,138 1,133 1,133 2,100
2021/09/28 1,144 1,146 1,133 1,143 4,000
2021/09/27 1,162 1,170 1,148 1,148 5,800
2021/09/24 1,165 1,168 1,160 1,164 4,100
2021/09/22 1,149 1,151 1,147 1,147 2,000
2021/09/21 1,140 1,165 1,140 1,149 4,100
2021/09/17 1,168 1,168 1,157 1,167 3,900
2021/09/16 1,162 1,165 1,158 1,165 2,700
2021/09/15 1,157 1,164 1,156 1,163 2,100
2021/09/14 1,151 1,166 1,151 1,166 5,700
2021/09/13 1,159 1,159 1,137 1,153 6,600
2021/09/10 1,139 1,154 1,139 1,154 6,600
2021/09/09 1,145 1,146 1,139 1,146 4,200
2021/09/08 1,135 1,145 1,135 1,145 2,300
2021/09/07 1,136 1,145 1,136 1,145 2,200
2021/09/06 1,140 1,144 1,130 1,135 4,400
2021/09/03 1,134 1,139 1,126 1,130 6,600
2021/09/02 1,146 1,150 1,140 1,147 3,800
2021/09/01 1,146 1,146 1,141 1,146 400
2021/08/31 1,142 1,150 1,142 1,146 1,600
2021/08/30 1,131 1,142 1,131 1,142 2,100
2021/08/27 1,119 1,131 1,118 1,131 1,000
2021/08/26 1,134 1,134 1,125 1,131 1,200
2021/08/25 1,125 1,136 1,114 1,136 4,100
2021/08/24 1,110 1,130 1,110 1,127 7,000
2021/08/23 1,111 1,113 1,105 1,113 2,100
2021/08/20 1,114 1,114 1,106 1,106 1,600
2021/08/19 1,108 1,108 1,108 1,108 400
2021/08/18 1,105 1,113 1,105 1,113 1,700
2021/08/17 1,102 1,114 1,102 1,108 400
2021/08/16 1,115 1,115 1,101 1,101 1,500
2021/08/13 1,097 1,105 1,095 1,099 3,000
2021/08/12 1,100 1,101 1,095 1,100 1,000
2021/08/11 1,098 1,100 1,096 1,100 1,300
2021/08/10 1,111 1,111 1,092 1,098 3,800
2021/08/06 1,110 1,111 1,110 1,111 300
2021/08/05 1,102 1,106 1,102 1,105 1,400
2021/08/04 1,108 1,116 1,106 1,106 1,000
2021/08/03 1,102 1,118 1,101 1,111 2,600
2021/08/02 1,090 1,114 1,088 1,102 4,100
2021/07/30 1,143 1,143 1,135 1,136 1,500
2021/07/29 1,130 1,143 1,130 1,143 1,200
2021/07/28 1,134 1,134 1,127 1,134 1,100
2021/07/27 1,133 1,137 1,130 1,137 800
2021/07/26 1,133 1,133 1,123 1,130 7,800
2021/07/21 1,127 1,138 1,124 1,133 5,000
2021/07/20 1,122 1,137 1,122 1,127 3,300
2021/07/19 1,121 1,127 1,121 1,123 2,400
2021/07/16 1,121 1,130 1,121 1,127 2,200
2021/07/15 1,124 1,124 1,121 1,121 3,100
2021/07/14 1,128 1,128 1,119 1,121 2,700
2021/07/13 1,116 1,128 1,108 1,128 3,000
2021/07/12 1,104 1,130 1,104 1,111 3,400
2021/07/09 1,112 1,112 1,100 1,100 5,400
2021/07/08 1,115 1,121 1,112 1,112 2,000
2021/07/07 1,110 1,119 1,108 1,115 3,100
2021/07/06 1,114 1,116 1,107 1,114 2,400
2021/07/05 1,127 1,127 1,116 1,116 3,700
2021/07/02 1,131 1,135 1,127 1,129 2,800
2021/07/01 1,140 1,140 1,130 1,132 2,100
2021/06/30 1,146 1,149 1,140 1,144 3,300
2021/06/29 1,142 1,142 1,137 1,141 2,300
2021/06/28 1,166 1,166 1,135 1,141 4,300
2021/06/25 1,133 1,144 1,133 1,136 1,200
2021/06/24 1,140 1,140 1,125 1,133 2,600
2021/06/23 1,149 1,149 1,138 1,144 2,300
2021/06/22 1,123 1,154 1,123 1,145 5,400
2021/06/21 1,148 1,148 1,110 1,122 5,700
2021/06/18 1,167 1,167 1,152 1,152 1,600
2021/06/17 1,176 1,176 1,147 1,152 4,300
2021/06/16 1,175 1,175 1,165 1,165 900
2021/06/15 1,172 1,179 1,171 1,171 1,600
2021/06/14 1,183 1,184 1,175 1,175 2,200
2021/06/11 1,179 1,180 1,177 1,177 2,300
2021/06/10 1,173 1,187 1,173 1,179 2,100
2021/06/09 1,189 1,209 1,170 1,173 4,700
2021/06/08 1,227 1,227 1,185 1,189 5,100
2021/06/07 1,230 1,231 1,227 1,228 2,300
2021/06/04 1,226 1,232 1,226 1,231 1,700
2021/06/03 1,216 1,225 1,216 1,225 300
2021/06/02 1,222 1,222 1,212 1,222 1,000
2021/06/01 1,218 1,218 1,217 1,217 600
2021/05/31 1,220 1,225 1,218 1,218 2,200
2021/05/28 1,215 1,222 1,215 1,221 1,100
2021/05/27 1,221 1,221 1,211 1,211 2,400
2021/05/26 1,224 1,224 1,214 1,224 1,300
2021/05/25 1,225 1,225 1,220 1,221 1,400
2021/05/24 1,234 1,234 1,222 1,226 2,700
2021/05/21 1,221 1,233 1,209 1,221 2,000
2021/05/20 1,219 1,224 1,214 1,223 5,100
2021/05/19 1,218 1,218 1,208 1,216 2,900
2021/05/18 1,206 1,218 1,206 1,218 2,100
2021/05/17 1,215 1,215 1,205 1,211 1,800
2021/05/14 1,217 1,217 1,205 1,205 7,600
2021/05/13 1,206 1,217 1,206 1,209 2,800
2021/05/12 1,201 1,222 1,198 1,217 5,600
2021/05/11 1,226 1,230 1,204 1,210 8,900
2021/05/10 1,195 1,218 1,190 1,218 8,600
2021/05/07 1,182 1,194 1,182 1,187 2,400
2021/05/06 1,178 1,182 1,178 1,180 1,900
2021/04/30 1,174 1,183 1,174 1,183 2,500
2021/04/28 1,177 1,177 1,164 1,175 1,100
2021/04/27 1,175 1,186 1,175 1,180 1,400
2021/04/26 1,147 1,175 1,147 1,175 4,700
2021/04/23 1,175 1,175 1,145 1,145 5,400
2021/04/22 1,163 1,174 1,163 1,174 900
2021/04/21 1,186 1,186 1,111 1,153 5,400
2021/04/20 1,206 1,206 1,188 1,189 2,400
2021/04/19 1,188 1,210 1,188 1,204 2,300
2021/04/16 1,193 1,193 1,189 1,190 1,300
2021/04/15 1,169 1,185 1,169 1,184 1,300
2021/04/14 1,182 1,182 1,152 1,174 4,000
2021/04/13 1,183 1,185 1,181 1,182 1,900
2021/04/12 1,185 1,185 1,184 1,184 600
2021/04/09 1,185 1,194 1,183 1,184 1,400
2021/04/08 1,178 1,202 1,175 1,186 2,700
2021/04/07 1,174 1,199 1,174 1,182 4,100
2021/04/06 1,221 1,225 1,174 1,174 5,300
2021/04/05 1,211 1,222 1,206 1,222 2,000
2021/04/02 1,208 1,219 1,206 1,214 3,400
2021/04/01 1,214 1,235 1,208 1,216 4,100
2021/03/31 1,259 1,259 1,214 1,214 6,100
2021/03/30 1,249 1,269 1,219 1,244 3,600
2021/03/29 1,234 1,269 1,225 1,269 8,500
2021/03/26 1,238 1,247 1,231 1,231 3,300
2021/03/25 1,234 1,237 1,218 1,230 1,400
2021/03/24 1,223 1,228 1,211 1,215 5,100
2021/03/23 1,256 1,256 1,240 1,240 5,000
2021/03/22 1,233 1,250 1,233 1,249 3,500
2021/03/19 1,246 1,251 1,238 1,249 6,500
2021/03/18 1,252 1,258 1,246 1,258 4,400
2021/03/17 1,249 1,254 1,244 1,254 2,900
2021/03/16 1,244 1,251 1,229 1,244 5,300
2021/03/15 1,231 1,247 1,226 1,242 6,800
2021/03/12 1,220 1,232 1,220 1,232 6,000
2021/03/11 1,222 1,230 1,209 1,220 6,000
2021/03/10 1,230 1,232 1,222 1,223 4,200
2021/03/09 1,216 1,230 1,200 1,230 5,600
2021/03/08 1,190 1,209 1,188 1,209 7,500
2021/03/05 1,176 1,186 1,145 1,186 11,500
2021/03/04 1,218 1,239 1,146 1,186 18,800
2021/03/03 1,200 1,238 1,200 1,238 8,300
2021/03/02 1,210 1,220 1,198 1,200 9,900
2021/03/01 1,243 1,243 1,191 1,220 35,800
2021/02/26 1,170 1,170 1,150 1,153 5,200
2021/02/25 1,176 1,176 1,165 1,170 7,100
2021/02/24 1,193 1,193 1,165 1,175 6,200
2021/02/22 1,168 1,172 1,161 1,172 2,000
2021/02/19 1,158 1,176 1,158 1,168 2,800
2021/02/18 1,183 1,183 1,152 1,154 6,000
2021/02/17 1,179 1,183 1,170 1,183 2,400
2021/02/16 1,177 1,195 1,174 1,178 8,500
2021/02/15 1,182 1,182 1,146 1,169 7,900
2021/02/12 1,182 1,190 1,156 1,183 7,500
2021/02/10 1,154 1,176 1,154 1,170 5,100
2021/02/09 1,153 1,154 1,148 1,148 3,200
2021/02/08 1,138 1,153 1,138 1,148 12,500
2021/02/05 1,210 1,278 1,136 1,136 68,000
2021/02/04 1,110 1,117 1,106 1,108 2,700
2021/02/03 1,094 1,108 1,094 1,104 2,500
2021/02/02 1,106 1,110 1,085 1,091 4,000
2021/02/01 1,120 1,120 1,096 1,096 900
2021/01/29 1,100 1,100 1,090 1,090 1,400
2021/01/28 1,115 1,119 1,087 1,087 15,700
2021/01/27 1,128 1,133 1,116 1,116 3,300
2021/01/26 1,120 1,132 1,120 1,128 3,400
2021/01/25 1,120 1,121 1,118 1,118 1,500
2021/01/22 1,100 1,107 1,100 1,100 700
2021/01/21 1,087 1,097 1,087 1,095 1,100
2021/01/20 1,095 1,095 1,080 1,087 2,700
2021/01/19 1,075 1,098 1,064 1,086 3,900
2021/01/18 1,083 1,087 1,076 1,077 3,100
2021/01/15 1,122 1,122 1,078 1,087 6,100
2021/01/14 1,142 1,142 1,117 1,122 3,900
2021/01/13 1,119 1,179 1,107 1,131 5,000
2021/01/12 1,090 1,116 1,090 1,106 1,600
2021/01/08 1,071 1,094 1,071 1,090 4,600
2021/01/07 1,089 1,095 1,071 1,071 6,400
2021/01/06 1,082 1,082 1,072 1,079 2,600
2021/01/05 1,090 1,093 1,081 1,082 1,200
2021/01/04 1,098 1,098 1,072 1,079 3,800

このページの先頭へ