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
2022/12/30 882 894 882 894 1,500
2022/12/29 895 895 884 891 1,100
2022/12/28 887 900 887 897 3,600
2022/12/27 880 906 880 905 7,100
2022/12/26 880 886 880 880 2,600
2022/12/23 879 892 878 881 4,800
2022/12/22 884 890 866 877 16,500
2022/12/21 892 892 863 884 15,300
2022/12/20 921 928 880 891 15,700
2022/12/19 921 929 921 921 3,500
2022/12/16 932 932 926 926 1,900
2022/12/15 928 932 921 932 3,500
2022/12/14 917 930 917 925 4,200
2022/12/13 902 926 902 917 5,900
2022/12/12 919 919 907 910 4,400
2022/12/09 896 909 896 906 4,300
2022/12/08 894 902 894 898 7,600
2022/12/07 893 902 893 902 4,600
2022/12/06 911 911 891 891 4,300
2022/12/05 917 917 898 911 7,400
2022/12/02 894 894 890 892 2,500
2022/12/01 936 936 894 900 29,900
2022/11/30 919 922 906 906 2,200
2022/11/29 932 935 912 913 8,400
2022/11/28 922 932 922 932 3,500
2022/11/25 914 922 913 922 1,600
2022/11/24 907 914 904 913 5,000
2022/11/22 887 896 887 896 3,000
2022/11/21 891 893 887 887 3,800
2022/11/18 884 897 884 891 6,300
2022/11/17 882 882 877 878 2,500
2022/11/16 884 884 874 879 3,400
2022/11/15 886 891 880 881 3,500
2022/11/14 888 888 872 877 12,700
2022/11/11 897 897 845 881 24,900
2022/11/10 893 896 890 893 2,100
2022/11/09 908 908 893 893 5,600
2022/11/08 897 907 894 907 5,400
2022/11/07 901 901 897 897 1,500
2022/11/04 884 900 884 892 9,600
2022/11/02 878 883 877 883 4,700
2022/11/01 878 878 870 875 8,200
2022/10/31 890 891 866 870 17,500
2022/10/28 903 912 877 877 38,200
2022/10/27 918 918 908 908 2,600
2022/10/26 913 918 904 918 5,300
2022/10/25 912 917 906 913 4,200
2022/10/24 900 920 881 918 11,000
2022/10/21 867 898 864 898 9,700
2022/10/20 861 867 856 862 10,700
2022/10/19 870 870 865 870 2,300
2022/10/18 874 874 858 864 3,800
2022/10/17 866 874 854 859 5,900
2022/10/14 866 866 853 861 5,600
2022/10/13 876 876 849 851 7,900
2022/10/12 862 876 862 876 2,700
2022/10/11 899 899 859 861 9,000
2022/10/07 908 908 890 897 3,900
2022/10/06 880 896 880 896 3,900
2022/10/05 893 906 880 886 4,300
2022/10/04 895 907 887 892 5,700
2022/10/03 890 896 890 891 4,300
2022/09/30 904 904 880 900 4,800
2022/09/29 902 909 901 902 4,500
2022/09/28 900 902 895 902 4,100
2022/09/27 920 920 901 903 1,900
2022/09/26 923 923 908 908 4,500
2022/09/22 926 926 919 923 3,100
2022/09/21 931 931 926 926 1,200
2022/09/20 938 942 930 937 3,200
2022/09/16 925 932 925 925 3,200
2022/09/15 932 935 926 932 2,000
2022/09/14 932 933 931 931 2,400
2022/09/13 935 943 935 938 1,600
2022/09/12 937 943 937 941 1,100
2022/09/09 938 944 938 938 4,200
2022/09/08 940 943 940 942 1,600
2022/09/07 939 949 939 940 1,400
2022/09/06 940 942 940 940 2,000
2022/09/05 941 957 941 941 2,300
2022/09/02 946 946 941 941 2,300
2022/09/01 947 960 947 947 7,300
2022/08/31 954 954 953 953 1,100
2022/08/30 951 959 951 954 1,100
2022/08/29 955 955 952 954 1,600
2022/08/26 957 967 957 964 3,700
2022/08/25 956 961 955 961 1,600
2022/08/24 964 964 948 953 3,800
2022/08/23 952 968 946 963 4,100
2022/08/22 946 955 946 955 1,400
2022/08/19 958 958 945 955 10,900
2022/08/18 945 945 943 943 2,400
2022/08/17 951 952 947 951 5,700
2022/08/16 963 963 952 952 1,200
2022/08/15 952 959 952 959 2,000
2022/08/12 962 962 946 956 4,500
2022/08/10 947 951 944 947 1,800
2022/08/09 951 954 941 947 3,800
2022/08/08 955 959 952 959 3,200
2022/08/05 934 973 934 959 12,500
2022/08/04 935 939 935 939 1,900
2022/08/03 943 943 935 935 3,900
2022/08/02 942 947 942 943 5,100
2022/08/01 971 972 935 942 24,400
2022/07/29 989 990 968 968 4,300
2022/07/28 973 991 973 989 5,200
2022/07/27 979 979 970 972 2,700
2022/07/26 985 991 982 986 1,700
2022/07/25 984 986 965 977 8,800
2022/07/22 986 990 980 980 4,000
2022/07/21 980 980 976 980 700
2022/07/20 983 985 971 980 6,200
2022/07/19 970 973 966 972 1,700
2022/07/15 984 984 970 970 1,900
2022/07/14 981 981 979 979 900
2022/07/13 973 986 973 981 5,200
2022/07/12 980 981 973 973 2,900
2022/07/11 998 999 971 978 6,200
2022/07/08 994 997 987 988 4,000
2022/07/07 1,001 1,020 997 997 3,200
2022/07/06 1,017 1,017 1,001 1,001 3,400
2022/07/05 1,013 1,019 1,013 1,017 2,100
2022/07/04 993 1,011 993 1,011 5,500
2022/07/01 1,001 1,002 958 978 9,100
2022/06/30 1,017 1,021 993 993 4,200
2022/06/29 1,008 1,029 1,000 1,004 4,500
2022/06/28 1,010 1,018 1,009 1,018 1,300
2022/06/27 1,035 1,035 1,000 1,018 4,200
2022/06/24 1,013 1,021 1,001 1,015 1,500
2022/06/23 1,004 1,024 1,004 1,020 7,700
2022/06/22 1,002 1,004 998 1,004 2,000
2022/06/21 986 999 986 999 2,300
2022/06/20 991 991 975 986 7,000
2022/06/17 975 975 957 961 2,300
2022/06/16 981 981 974 975 700
2022/06/15 981 981 970 970 2,500
2022/06/14 991 991 975 981 4,300
2022/06/13 977 999 977 999 3,500
2022/06/10 1,017 1,017 973 977 24,400
2022/06/09 1,009 1,017 1,009 1,017 4,800
2022/06/08 1,011 1,013 1,005 1,005 1,600
2022/06/07 1,003 1,015 1,003 1,011 2,200
2022/06/06 1,004 1,004 999 1,002 2,300
2022/06/03 1,004 1,017 1,000 1,005 3,700
2022/06/02 996 1,010 996 1,008 5,300
2022/06/01 985 996 979 996 2,700
2022/05/31 979 985 979 985 1,200
2022/05/30 971 985 966 979 2,800
2022/05/27 979 982 966 971 3,300
2022/05/26 981 985 968 979 4,400
2022/05/25 968 971 960 971 1,400
2022/05/24 981 982 968 968 2,400
2022/05/23 980 1,003 980 996 9,700
2022/05/20 967 967 958 967 1,800
2022/05/19 969 971 960 964 2,300
2022/05/18 964 969 964 969 600
2022/05/17 961 966 951 957 1,200
2022/05/16 980 989 961 961 7,000
2022/05/13 985 987 977 980 3,100
2022/05/12 949 987 949 987 8,000
2022/05/11 967 978 940 962 24,300
2022/05/10 915 926 907 907 1,400
2022/05/09 933 935 915 917 3,300
2022/05/06 888 935 888 935 5,400
2022/05/02 884 888 871 888 6,600
2022/04/28 888 896 888 888 3,300
2022/04/27 924 924 887 887 5,900
2022/04/26 922 927 922 926 1,400
2022/04/25 923 929 921 922 2,300
2022/04/22 960 960 929 929 5,800
2022/04/21 945 959 945 959 1,600
2022/04/20 937 950 937 946 1,600
2022/04/19 917 937 912 937 3,000
2022/04/18 913 913 908 908 800
2022/04/15 901 904 901 904 500
2022/04/14 898 904 898 902 800
2022/04/13 895 899 895 899 2,500
2022/04/12 933 933 895 895 6,200
2022/04/11 955 958 942 943 3,000
2022/04/08 982 982 965 969 2,600
2022/04/07 980 982 961 982 5,400
2022/04/06 988 996 981 994 2,700
2022/04/05 992 1,010 991 1,002 7,100
2022/04/04 977 999 977 993 2,300
2022/04/01 981 981 956 977 8,400
2022/03/31 956 983 956 981 2,800
2022/03/30 953 972 936 971 7,900
2022/03/29 994 994 958 963 5,200
2022/03/28 993 994 991 994 700
2022/03/25 1,004 1,004 987 994 4,200
2022/03/24 973 982 972 976 3,100
2022/03/23 949 983 949 973 19,300
2022/03/22 947 947 942 945 2,600
2022/03/18 942 948 942 946 3,800
2022/03/17 903 951 903 951 5,100
2022/03/16 895 903 895 903 3,500
2022/03/15 891 892 883 884 4,300
2022/03/14 884 884 882 882 1,400
2022/03/11 870 878 867 878 2,300
2022/03/10 868 876 861 872 5,200
2022/03/09 881 886 853 853 8,000
2022/03/08 894 905 877 881 3,800
2022/03/07 906 907 892 894 2,300
2022/03/04 915 915 886 904 10,700
2022/03/03 907 915 906 913 3,800
2022/03/02 914 916 905 905 4,900
2022/03/01 919 929 914 914 5,500
2022/02/28 940 944 916 916 15,800
2022/02/25 941 941 935 938 2,500
2022/02/24 953 953 936 941 7,500
2022/02/22 955 955 953 953 800
2022/02/21 956 968 955 955 800
2022/02/18 957 963 956 963 1,300
2022/02/17 958 958 954 956 2,100
2022/02/16 956 962 956 962 2,500
2022/02/15 957 960 955 956 1,400
2022/02/14 961 963 959 962 1,300
2022/02/10 965 967 965 967 1,100
2022/02/09 967 967 962 964 1,600
2022/02/08 956 956 954 956 1,700
2022/02/07 958 958 945 947 3,000
2022/02/04 950 959 950 959 3,400
2022/02/03 953 955 949 949 2,600
2022/02/02 948 957 940 952 3,400
2022/02/01 927 949 927 939 3,800
2022/01/31 944 952 923 927 13,400
2022/01/28 965 985 965 967 2,200
2022/01/27 982 985 961 961 2,900
2022/01/26 962 979 962 979 1,400
2022/01/25 971 975 960 960 11,900
2022/01/24 989 989 974 986 2,400
2022/01/21 977 987 977 981 2,900
2022/01/20 979 991 979 985 1,500
2022/01/19 1,006 1,006 972 972 7,600
2022/01/18 1,011 1,017 1,002 1,006 2,400
2022/01/17 1,009 1,012 1,002 1,002 5,200
2022/01/14 1,004 1,004 994 1,001 3,600
2022/01/13 1,000 1,004 995 1,004 2,900
2022/01/12 990 1,005 988 1,005 3,500
2022/01/11 984 989 978 989 4,400
2022/01/07 967 972 965 969 3,100
2022/01/06 965 968 962 967 4,300
2022/01/05 983 989 958 973 9,600
2022/01/04 984 989 974 980 8,900

このページの先頭へ