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
2023/12/29 1,132 1,154 1,132 1,145 12,500
2023/12/28 1,123 1,140 1,121 1,132 12,800
2023/12/27 1,103 1,119 1,103 1,119 19,200
2023/12/26 1,104 1,116 1,103 1,103 13,800
2023/12/25 1,116 1,116 1,102 1,102 15,200
2023/12/22 1,109 1,118 1,102 1,111 10,400
2023/12/21 1,128 1,128 1,106 1,107 23,900
2023/12/20 1,129 1,141 1,122 1,135 20,000
2023/12/19 1,115 1,132 1,114 1,129 6,800
2023/12/18 1,122 1,124 1,109 1,117 13,700
2023/12/15 1,113 1,137 1,113 1,135 15,900
2023/12/14 1,137 1,140 1,110 1,110 19,700
2023/12/13 1,150 1,150 1,138 1,149 7,700
2023/12/12 1,153 1,153 1,135 1,143 4,300
2023/12/11 1,130 1,148 1,127 1,148 15,500
2023/12/08 1,140 1,141 1,121 1,121 18,300
2023/12/07 1,158 1,158 1,145 1,146 8,600
2023/12/06 1,136 1,159 1,135 1,159 13,100
2023/12/05 1,141 1,146 1,136 1,136 12,200
2023/12/04 1,146 1,164 1,140 1,144 31,100
2023/12/01 1,136 1,142 1,132 1,135 10,600
2023/11/30 1,130 1,142 1,125 1,142 11,400
2023/11/29 1,142 1,146 1,119 1,125 24,500
2023/11/28 1,142 1,155 1,140 1,142 9,200
2023/11/27 1,156 1,158 1,133 1,149 28,100
2023/11/24 1,137 1,146 1,132 1,146 14,200
2023/11/22 1,124 1,141 1,118 1,132 26,700
2023/11/21 1,162 1,162 1,120 1,126 41,400
2023/11/20 1,156 1,168 1,144 1,149 25,000
2023/11/17 1,124 1,155 1,121 1,155 15,000
2023/11/16 1,125 1,139 1,118 1,128 20,100
2023/11/15 1,127 1,131 1,119 1,125 13,200
2023/11/14 1,127 1,132 1,118 1,128 10,100
2023/11/13 1,145 1,145 1,120 1,123 17,500
2023/11/10 1,155 1,155 1,135 1,145 20,000
2023/11/09 1,115 1,154 1,115 1,148 31,100
2023/11/08 1,160 1,160 1,101 1,115 43,400
2023/11/07 1,170 1,180 1,140 1,149 41,700
2023/11/06 1,177 1,177 1,147 1,154 34,000
2023/11/02 1,188 1,197 1,139 1,147 87,500
2023/11/01 1,215 1,216 1,170 1,187 151,000
2023/10/31 1,395 1,401 1,365 1,396 23,600
2023/10/30 1,435 1,439 1,365 1,365 35,900
2023/10/27 1,413 1,445 1,413 1,445 17,700
2023/10/26 1,426 1,434 1,391 1,398 18,800
2023/10/25 1,435 1,464 1,428 1,445 22,200
2023/10/24 1,388 1,418 1,367 1,418 15,100
2023/10/23 1,375 1,403 1,375 1,377 14,200
2023/10/20 1,355 1,405 1,355 1,391 17,700
2023/10/19 1,395 1,399 1,365 1,371 32,100
2023/10/18 1,446 1,455 1,394 1,420 49,000
2023/10/17 1,480 1,498 1,457 1,463 19,000
2023/10/16 1,529 1,536 1,454 1,458 31,800
2023/10/13 1,482 1,571 1,471 1,537 79,800
2023/10/12 1,489 1,489 1,458 1,471 16,800
2023/10/11 1,451 1,466 1,435 1,459 24,000
2023/10/10 1,451 1,481 1,451 1,464 12,300
2023/10/06 1,414 1,445 1,412 1,437 12,900
2023/10/05 1,369 1,426 1,369 1,413 22,900
2023/10/04 1,420 1,420 1,369 1,373 50,200
2023/10/03 1,452 1,458 1,420 1,426 24,000
2023/10/02 1,455 1,499 1,455 1,458 15,100
2023/09/29 1,499 1,503 1,450 1,455 25,300
2023/09/28 1,491 1,525 1,491 1,502 11,800
2023/09/27 1,488 1,503 1,463 1,491 22,900
2023/09/26 1,531 1,531 1,500 1,504 16,600
2023/09/25 1,537 1,547 1,524 1,529 23,900
2023/09/22 1,532 1,549 1,515 1,535 13,100
2023/09/21 1,550 1,572 1,546 1,546 14,600
2023/09/20 1,608 1,625 1,566 1,566 18,300
2023/09/19 1,584 1,602 1,566 1,602 13,600
2023/09/15 1,588 1,633 1,583 1,599 36,800
2023/09/14 1,555 1,584 1,550 1,583 17,000
2023/09/13 1,597 1,597 1,542 1,542 21,600
2023/09/12 1,589 1,621 1,589 1,597 14,200
2023/09/11 1,550 1,589 1,550 1,589 14,200
2023/09/08 1,562 1,577 1,554 1,554 16,100
2023/09/07 1,560 1,592 1,560 1,573 28,700
2023/09/06 1,604 1,625 1,585 1,597 23,600
2023/09/05 1,598 1,604 1,550 1,604 32,400
2023/09/04 1,594 1,606 1,563 1,591 27,100
2023/09/01 1,554 1,577 1,532 1,548 34,600
2023/08/31 1,551 1,572 1,534 1,555 40,100
2023/08/30 1,601 1,615 1,545 1,547 86,600
2023/08/29 1,499 1,609 1,479 1,590 125,800
2023/08/28 1,390 1,495 1,390 1,481 103,500
2023/08/25 1,394 1,395 1,375 1,384 8,800
2023/08/24 1,393 1,413 1,381 1,404 19,600
2023/08/23 1,362 1,392 1,351 1,392 18,000
2023/08/22 1,364 1,371 1,350 1,358 8,900
2023/08/21 1,371 1,380 1,358 1,360 13,600
2023/08/18 1,361 1,389 1,361 1,369 11,200
2023/08/17 1,393 1,396 1,364 1,381 24,700
2023/08/16 1,414 1,431 1,392 1,393 20,900
2023/08/15 1,415 1,423 1,401 1,414 16,400
2023/08/14 1,431 1,446 1,401 1,404 31,700
2023/08/10 1,411 1,430 1,392 1,417 24,500
2023/08/09 1,420 1,447 1,404 1,410 43,200
2023/08/08 1,400 1,437 1,370 1,423 63,800
2023/08/07 1,310 1,423 1,301 1,386 116,600
2023/08/04 1,269 1,280 1,255 1,272 17,600
2023/08/03 1,278 1,285 1,260 1,265 19,000
2023/08/02 1,304 1,320 1,284 1,284 20,900
2023/08/01 1,314 1,324 1,270 1,309 56,200
2023/07/31 1,311 1,339 1,300 1,339 45,500
2023/07/28 1,295 1,302 1,262 1,281 44,300
2023/07/27 1,313 1,324 1,288 1,306 18,600
2023/07/26 1,315 1,345 1,315 1,333 31,400
2023/07/25 1,266 1,310 1,266 1,298 25,700
2023/07/24 1,238 1,274 1,238 1,270 22,900
2023/07/21 1,226 1,228 1,211 1,225 9,800
2023/07/20 1,222 1,235 1,222 1,226 11,000
2023/07/19 1,204 1,220 1,204 1,220 5,800
2023/07/18 1,216 1,220 1,200 1,205 9,700
2023/07/14 1,224 1,224 1,210 1,210 8,800
2023/07/13 1,200 1,217 1,185 1,215 14,200
2023/07/12 1,220 1,223 1,191 1,191 16,300
2023/07/11 1,216 1,229 1,203 1,214 11,400
2023/07/10 1,220 1,237 1,210 1,210 14,000
2023/07/07 1,220 1,232 1,201 1,220 10,200
2023/07/06 1,255 1,255 1,220 1,220 18,900
2023/07/05 1,271 1,271 1,240 1,257 19,100
2023/07/04 1,291 1,294 1,276 1,280 12,100
2023/07/03 1,292 1,293 1,270 1,291 12,400
2023/06/30 1,250 1,297 1,249 1,281 25,600
2023/06/29 1,246 1,252 1,236 1,241 10,800
2023/06/28 1,250 1,261 1,238 1,254 12,500
2023/06/27 1,247 1,264 1,238 1,245 12,700
2023/06/26 1,228 1,269 1,219 1,260 17,800
2023/06/23 1,240 1,260 1,210 1,229 19,200
2023/06/22 1,259 1,277 1,229 1,229 19,100
2023/06/21 1,199 1,258 1,196 1,255 22,800
2023/06/20 1,200 1,207 1,194 1,199 8,400
2023/06/19 1,203 1,213 1,196 1,202 13,700
2023/06/16 1,202 1,205 1,192 1,200 8,100
2023/06/15 1,205 1,212 1,194 1,199 12,500
2023/06/14 1,205 1,219 1,205 1,205 12,200
2023/06/13 1,224 1,230 1,207 1,207 6,800
2023/06/12 1,189 1,222 1,189 1,214 12,500
2023/06/09 1,185 1,199 1,175 1,189 8,900
2023/06/08 1,210 1,215 1,175 1,180 18,000
2023/06/07 1,219 1,222 1,197 1,207 12,100
2023/06/06 1,200 1,221 1,187 1,218 11,900
2023/06/05 1,200 1,210 1,185 1,202 18,000
2023/06/02 1,235 1,235 1,186 1,191 28,300
2023/06/01 1,214 1,237 1,206 1,230 16,500
2023/05/31 1,252 1,252 1,202 1,217 46,100
2023/05/30 1,175 1,257 1,175 1,247 54,700
2023/05/29 1,140 1,196 1,140 1,180 23,400
2023/05/26 1,155 1,155 1,126 1,126 13,300
2023/05/25 1,158 1,169 1,146 1,152 12,700
2023/05/24 1,167 1,178 1,153 1,153 7,700
2023/05/23 1,190 1,190 1,153 1,170 22,300
2023/05/22 1,187 1,193 1,172 1,191 10,900
2023/05/19 1,176 1,192 1,159 1,190 17,600
2023/05/18 1,192 1,192 1,138 1,174 29,400
2023/05/17 1,199 1,234 1,171 1,198 29,100
2023/05/16 1,184 1,200 1,153 1,198 29,600
2023/05/15 1,198 1,198 1,155 1,178 27,400
2023/05/12 1,155 1,205 1,130 1,182 49,500
2023/05/11 1,162 1,178 1,120 1,155 95,800
2023/05/10 1,100 1,288 1,075 1,185 190,700
2023/05/09 1,073 1,092 1,073 1,092 11,100
2023/05/08 1,071 1,073 1,060 1,073 14,200
2023/05/02 1,045 1,055 1,045 1,045 3,400
2023/05/01 1,050 1,067 1,045 1,045 7,600
2023/04/28 1,035 1,048 1,027 1,048 9,600
2023/04/27 1,039 1,040 1,028 1,028 21,000
2023/04/26 1,050 1,050 1,029 1,041 4,000
2023/04/25 1,056 1,058 1,035 1,050 10,500
2023/04/24 1,049 1,056 1,038 1,056 7,600
2023/04/21 1,039 1,042 1,031 1,042 4,500
2023/04/20 1,040 1,043 1,037 1,039 4,000
2023/04/19 1,044 1,044 1,025 1,035 7,700
2023/04/18 1,037 1,048 1,035 1,044 8,300
2023/04/17 1,033 1,036 1,018 1,034 5,800
2023/04/14 1,027 1,027 1,017 1,025 7,300
2023/04/13 1,028 1,028 1,014 1,019 5,900
2023/04/12 1,023 1,030 1,014 1,023 6,700
2023/04/11 1,015 1,030 1,014 1,023 12,600
2023/04/10 1,002 1,023 1,002 1,021 7,000
2023/04/07 1,001 1,006 995 1,002 9,000
2023/04/06 1,016 1,025 999 999 8,200
2023/04/05 1,057 1,057 1,022 1,022 8,200
2023/04/04 1,054 1,065 1,044 1,059 15,400
2023/04/03 1,039 1,061 1,035 1,057 6,400
2023/03/31 1,043 1,056 1,037 1,039 8,400
2023/03/30 1,016 1,043 1,014 1,043 9,100
2023/03/29 1,020 1,044 1,010 1,044 12,400
2023/03/28 1,013 1,027 1,011 1,024 13,600
2023/03/27 1,020 1,020 1,008 1,014 5,800
2023/03/24 1,008 1,012 1,001 1,012 5,700
2023/03/23 1,010 1,014 988 1,008 7,300
2023/03/22 1,000 1,012 1,000 1,011 4,200
2023/03/20 1,029 1,029 979 995 14,300
2023/03/17 1,000 1,011 992 1,011 6,600
2023/03/16 1,000 1,000 976 995 14,300
2023/03/15 990 1,026 990 1,013 18,500
2023/03/14 1,000 1,001 963 979 26,500
2023/03/13 1,012 1,020 1,000 1,009 21,900
2023/03/10 1,069 1,069 1,018 1,042 27,300
2023/03/09 1,075 1,082 1,071 1,077 12,300
2023/03/08 1,083 1,084 1,057 1,058 11,500
2023/03/07 1,086 1,088 1,077 1,083 9,400
2023/03/06 1,100 1,106 1,075 1,075 27,200
2023/03/03 1,023 1,083 1,015 1,075 76,400
2023/03/02 1,025 1,025 1,013 1,015 6,000
2023/03/01 1,013 1,024 1,012 1,021 12,000
2023/02/28 1,011 1,023 1,011 1,011 10,500
2023/02/27 1,005 1,016 1,005 1,011 8,500
2023/02/24 1,005 1,010 1,004 1,004 5,000
2023/02/22 1,006 1,008 1,002 1,002 3,900
2023/02/21 1,010 1,013 998 1,011 15,000
2023/02/20 1,013 1,015 1,007 1,011 9,300
2023/02/17 1,004 1,014 1,004 1,005 13,300
2023/02/16 996 1,007 986 1,005 13,100
2023/02/15 990 995 987 995 8,400
2023/02/14 995 1,001 987 990 8,500
2023/02/13 1,009 1,009 990 993 8,000
2023/02/10 1,018 1,022 1,002 1,002 7,600
2023/02/09 993 1,023 992 1,019 10,400
2023/02/08 1,005 1,005 982 997 9,300
2023/02/07 1,009 1,009 998 1,003 3,100
2023/02/06 1,008 1,008 991 1,000 10,900
2023/02/03 986 1,017 986 1,002 19,400
2023/02/02 1,017 1,021 969 985 69,600
2023/02/01 984 1,040 984 1,020 64,100
2023/01/31 960 970 946 969 8,400
2023/01/30 970 988 946 946 26,700
2023/01/27 935 1,002 935 969 41,600
2023/01/26 942 945 930 942 6,400
2023/01/25 924 941 923 941 5,200
2023/01/24 917 930 917 926 4,900
2023/01/23 917 920 912 920 2,400
2023/01/20 912 913 906 912 4,400
2023/01/19 906 911 902 911 3,100
2023/01/18 897 910 891 907 3,900
2023/01/17 884 896 884 896 6,700
2023/01/16 903 912 881 884 6,400
2023/01/13 903 906 902 903 3,100
2023/01/12 907 913 893 905 7,600
2023/01/11 907 914 907 912 5,800
2023/01/10 921 921 906 911 8,800
2023/01/06 900 919 899 919 2,700
2023/01/05 902 902 893 901 3,500
2023/01/04 898 902 898 901 3,700

このページの先頭へ