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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,201 | 1,205 | 1,201 | 1,203 | 2,500 |
| 2024/12/27 | 1,191 | 1,211 | 1,191 | 1,208 | 4,200 |
| 2024/12/26 | 1,200 | 1,200 | 1,181 | 1,191 | 10,600 |
| 2024/12/25 | 1,211 | 1,211 | 1,186 | 1,200 | 5,800 |
| 2024/12/24 | 1,221 | 1,221 | 1,200 | 1,211 | 5,100 |
| 2024/12/23 | 1,198 | 1,223 | 1,198 | 1,220 | 16,800 |
| 2024/12/20 | 1,206 | 1,206 | 1,190 | 1,190 | 4,500 |
| 2024/12/19 | 1,187 | 1,205 | 1,182 | 1,205 | 6,100 |
| 2024/12/18 | 1,182 | 1,204 | 1,181 | 1,204 | 9,200 |
| 2024/12/17 | 1,181 | 1,192 | 1,181 | 1,186 | 4,700 |
| 2024/12/16 | 1,200 | 1,200 | 1,187 | 1,193 | 2,800 |
| 2024/12/13 | 1,199 | 1,199 | 1,188 | 1,194 | 6,000 |
| 2024/12/12 | 1,190 | 1,200 | 1,190 | 1,199 | 2,800 |
| 2024/12/11 | 1,204 | 1,204 | 1,185 | 1,187 | 5,900 |
| 2024/12/10 | 1,207 | 1,207 | 1,200 | 1,200 | 8,700 |
| 2024/12/09 | 1,202 | 1,205 | 1,191 | 1,205 | 17,300 |
| 2024/12/06 | 1,184 | 1,184 | 1,170 | 1,180 | 5,900 |
| 2024/12/05 | 1,177 | 1,185 | 1,177 | 1,180 | 2,100 |
| 2024/12/04 | 1,183 | 1,188 | 1,175 | 1,177 | 3,600 |
| 2024/12/03 | 1,166 | 1,196 | 1,166 | 1,186 | 10,200 |
| 2024/12/02 | 1,167 | 1,174 | 1,150 | 1,166 | 7,900 |
| 2024/11/29 | 1,166 | 1,169 | 1,161 | 1,163 | 3,400 |
| 2024/11/28 | 1,200 | 1,200 | 1,164 | 1,164 | 22,400 |
| 2024/11/27 | 1,165 | 1,165 | 1,126 | 1,137 | 6,600 |
| 2024/11/26 | 1,188 | 1,188 | 1,165 | 1,165 | 6,400 |
| 2024/11/25 | 1,190 | 1,198 | 1,190 | 1,190 | 4,800 |
| 2024/11/22 | 1,177 | 1,189 | 1,173 | 1,188 | 4,800 |
| 2024/11/21 | 1,170 | 1,177 | 1,170 | 1,177 | 2,400 |
| 2024/11/20 | 1,153 | 1,177 | 1,153 | 1,169 | 6,900 |
| 2024/11/19 | 1,130 | 1,172 | 1,127 | 1,161 | 7,800 |
| 2024/11/18 | 1,143 | 1,143 | 1,125 | 1,129 | 10,500 |
| 2024/11/15 | 1,164 | 1,165 | 1,151 | 1,151 | 7,200 |
| 2024/11/14 | 1,153 | 1,170 | 1,152 | 1,165 | 4,900 |
| 2024/11/13 | 1,155 | 1,172 | 1,153 | 1,158 | 13,900 |
| 2024/11/12 | 1,147 | 1,170 | 1,147 | 1,155 | 16,400 |
| 2024/11/11 | 1,122 | 1,156 | 1,116 | 1,143 | 16,000 |
| 2024/11/08 | 1,121 | 1,129 | 1,117 | 1,127 | 8,900 |
| 2024/11/07 | 1,121 | 1,129 | 1,114 | 1,120 | 7,000 |
| 2024/11/06 | 1,126 | 1,133 | 1,115 | 1,118 | 3,900 |
| 2024/11/05 | 1,120 | 1,124 | 1,110 | 1,121 | 6,000 |
| 2024/11/01 | 1,133 | 1,141 | 1,110 | 1,118 | 14,100 |
| 2024/10/31 | 1,112 | 1,150 | 1,112 | 1,148 | 41,800 |
| 2024/10/30 | 1,095 | 1,127 | 1,085 | 1,085 | 34,600 |
| 2024/10/29 | 1,079 | 1,096 | 1,079 | 1,088 | 4,000 |
| 2024/10/28 | 1,045 | 1,078 | 1,045 | 1,078 | 8,500 |
| 2024/10/25 | 1,079 | 1,079 | 1,045 | 1,049 | 13,400 |
| 2024/10/24 | 1,090 | 1,091 | 1,077 | 1,078 | 5,700 |
| 2024/10/23 | 1,097 | 1,097 | 1,087 | 1,097 | 2,200 |
| 2024/10/22 | 1,130 | 1,130 | 1,089 | 1,097 | 9,000 |
| 2024/10/21 | 1,130 | 1,143 | 1,127 | 1,131 | 5,800 |
| 2024/10/18 | 1,157 | 1,162 | 1,129 | 1,133 | 7,300 |
| 2024/10/17 | 1,126 | 1,161 | 1,126 | 1,160 | 14,000 |
| 2024/10/16 | 1,087 | 1,133 | 1,083 | 1,125 | 13,500 |
| 2024/10/15 | 1,080 | 1,096 | 1,080 | 1,090 | 10,700 |
| 2024/10/11 | 1,082 | 1,088 | 1,078 | 1,088 | 700 |
| 2024/10/10 | 1,081 | 1,090 | 1,075 | 1,090 | 2,900 |
| 2024/10/09 | 1,080 | 1,084 | 1,075 | 1,081 | 7,900 |
| 2024/10/08 | 1,080 | 1,080 | 1,066 | 1,067 | 2,500 |
| 2024/10/07 | 1,090 | 1,090 | 1,072 | 1,075 | 3,000 |
| 2024/10/04 | 1,065 | 1,075 | 1,065 | 1,073 | 1,500 |
| 2024/10/03 | 1,079 | 1,079 | 1,065 | 1,065 | 1,400 |
| 2024/10/02 | 1,072 | 1,081 | 1,072 | 1,073 | 3,700 |
| 2024/10/01 | 1,069 | 1,090 | 1,069 | 1,081 | 3,600 |
| 2024/09/30 | 1,061 | 1,073 | 1,061 | 1,068 | 4,600 |
| 2024/09/27 | 1,078 | 1,078 | 1,058 | 1,073 | 4,600 |
| 2024/09/26 | 1,060 | 1,066 | 1,058 | 1,066 | 1,900 |
| 2024/09/25 | 1,058 | 1,068 | 1,058 | 1,059 | 5,900 |
| 2024/09/24 | 1,072 | 1,073 | 1,056 | 1,064 | 3,800 |
| 2024/09/20 | 1,070 | 1,076 | 1,062 | 1,064 | 4,400 |
| 2024/09/19 | 1,054 | 1,070 | 1,044 | 1,062 | 6,900 |
| 2024/09/18 | 1,037 | 1,048 | 1,037 | 1,047 | 2,600 |
| 2024/09/17 | 1,042 | 1,042 | 1,033 | 1,035 | 4,000 |
| 2024/09/13 | 1,024 | 1,037 | 1,024 | 1,036 | 4,400 |
| 2024/09/12 | 1,021 | 1,030 | 1,021 | 1,024 | 1,500 |
| 2024/09/11 | 1,035 | 1,035 | 1,013 | 1,019 | 7,400 |
| 2024/09/10 | 1,029 | 1,045 | 1,027 | 1,037 | 3,200 |
| 2024/09/09 | 1,025 | 1,045 | 1,020 | 1,029 | 6,300 |
| 2024/09/06 | 1,056 | 1,058 | 1,034 | 1,045 | 7,600 |
| 2024/09/05 | 1,053 | 1,069 | 1,046 | 1,054 | 6,400 |
| 2024/09/04 | 1,081 | 1,081 | 1,060 | 1,065 | 12,700 |
| 2024/09/03 | 1,084 | 1,096 | 1,083 | 1,089 | 3,600 |
| 2024/09/02 | 1,085 | 1,090 | 1,081 | 1,084 | 3,400 |
| 2024/08/30 | 1,080 | 1,089 | 1,079 | 1,084 | 3,700 |
| 2024/08/29 | 1,079 | 1,084 | 1,075 | 1,078 | 4,000 |
| 2024/08/28 | 1,083 | 1,089 | 1,079 | 1,079 | 3,900 |
| 2024/08/27 | 1,086 | 1,087 | 1,080 | 1,087 | 2,400 |
| 2024/08/26 | 1,094 | 1,094 | 1,080 | 1,085 | 3,100 |
| 2024/08/23 | 1,098 | 1,098 | 1,079 | 1,079 | 4,500 |
| 2024/08/22 | 1,081 | 1,108 | 1,081 | 1,102 | 9,300 |
| 2024/08/21 | 1,074 | 1,079 | 1,072 | 1,073 | 2,400 |
| 2024/08/20 | 1,070 | 1,084 | 1,070 | 1,080 | 2,400 |
| 2024/08/19 | 1,065 | 1,091 | 1,065 | 1,067 | 9,500 |
| 2024/08/16 | 1,075 | 1,081 | 1,068 | 1,070 | 12,200 |
| 2024/08/15 | 1,051 | 1,075 | 1,045 | 1,065 | 12,500 |
| 2024/08/14 | 1,023 | 1,041 | 1,022 | 1,041 | 9,400 |
| 2024/08/13 | 1,006 | 1,030 | 1,006 | 1,030 | 9,600 |
| 2024/08/09 | 1,014 | 1,015 | 1,001 | 1,004 | 9,000 |
| 2024/08/08 | 968 | 1,007 | 962 | 1,000 | 14,300 |
| 2024/08/07 | 950 | 984 | 949 | 968 | 52,800 |
| 2024/08/06 | 999 | 1,019 | 960 | 970 | 48,300 |
| 2024/08/05 | 1,062 | 1,062 | 950 | 950 | 28,200 |
| 2024/08/02 | 1,123 | 1,133 | 1,100 | 1,115 | 19,000 |
| 2024/08/01 | 1,205 | 1,206 | 1,146 | 1,160 | 65,300 |
| 2024/07/31 | 1,078 | 1,107 | 1,078 | 1,096 | 12,200 |
| 2024/07/30 | 1,106 | 1,109 | 1,079 | 1,079 | 32,900 |
| 2024/07/29 | 1,110 | 1,118 | 1,105 | 1,111 | 5,900 |
| 2024/07/26 | 1,136 | 1,139 | 1,101 | 1,110 | 11,700 |
| 2024/07/25 | 1,135 | 1,136 | 1,128 | 1,132 | 13,600 |
| 2024/07/24 | 1,158 | 1,158 | 1,140 | 1,142 | 6,700 |
| 2024/07/23 | 1,154 | 1,160 | 1,148 | 1,154 | 17,500 |
| 2024/07/22 | 1,153 | 1,153 | 1,141 | 1,147 | 6,200 |
| 2024/07/19 | 1,156 | 1,156 | 1,144 | 1,153 | 9,600 |
| 2024/07/18 | 1,150 | 1,157 | 1,149 | 1,153 | 13,200 |
| 2024/07/17 | 1,152 | 1,155 | 1,151 | 1,151 | 7,800 |
| 2024/07/16 | 1,161 | 1,163 | 1,148 | 1,149 | 5,300 |
| 2024/07/12 | 1,154 | 1,158 | 1,148 | 1,153 | 5,300 |
| 2024/07/11 | 1,147 | 1,153 | 1,145 | 1,150 | 7,200 |
| 2024/07/10 | 1,156 | 1,159 | 1,138 | 1,141 | 12,900 |
| 2024/07/09 | 1,166 | 1,166 | 1,156 | 1,156 | 6,000 |
| 2024/07/08 | 1,178 | 1,178 | 1,157 | 1,162 | 6,300 |
| 2024/07/05 | 1,167 | 1,175 | 1,161 | 1,174 | 6,700 |
| 2024/07/04 | 1,179 | 1,179 | 1,166 | 1,167 | 6,500 |
| 2024/07/03 | 1,188 | 1,188 | 1,171 | 1,175 | 6,800 |
| 2024/07/02 | 1,201 | 1,201 | 1,180 | 1,186 | 7,400 |
| 2024/07/01 | 1,205 | 1,205 | 1,190 | 1,198 | 7,300 |
| 2024/06/28 | 1,184 | 1,198 | 1,183 | 1,193 | 12,900 |
| 2024/06/27 | 1,162 | 1,186 | 1,161 | 1,184 | 7,800 |
| 2024/06/26 | 1,164 | 1,166 | 1,160 | 1,162 | 10,800 |
| 2024/06/25 | 1,167 | 1,170 | 1,164 | 1,164 | 2,600 |
| 2024/06/24 | 1,178 | 1,178 | 1,163 | 1,167 | 3,400 |
| 2024/06/21 | 1,162 | 1,170 | 1,162 | 1,170 | 4,400 |
| 2024/06/20 | 1,178 | 1,178 | 1,165 | 1,169 | 2,600 |
| 2024/06/19 | 1,175 | 1,175 | 1,167 | 1,175 | 5,900 |
| 2024/06/18 | 1,169 | 1,177 | 1,169 | 1,173 | 600 |
| 2024/06/17 | 1,177 | 1,177 | 1,155 | 1,163 | 4,700 |
| 2024/06/14 | 1,167 | 1,171 | 1,167 | 1,171 | 1,900 |
| 2024/06/13 | 1,180 | 1,180 | 1,168 | 1,168 | 4,600 |
| 2024/06/12 | 1,195 | 1,195 | 1,175 | 1,187 | 3,900 |
| 2024/06/11 | 1,198 | 1,198 | 1,187 | 1,198 | 4,100 |
| 2024/06/10 | 1,185 | 1,201 | 1,185 | 1,198 | 4,800 |
| 2024/06/07 | 1,193 | 1,193 | 1,180 | 1,180 | 2,100 |
| 2024/06/06 | 1,185 | 1,188 | 1,177 | 1,178 | 4,600 |
| 2024/06/05 | 1,225 | 1,225 | 1,180 | 1,180 | 9,900 |
| 2024/06/04 | 1,225 | 1,236 | 1,220 | 1,220 | 5,700 |
| 2024/06/03 | 1,224 | 1,225 | 1,218 | 1,225 | 3,600 |
| 2024/05/31 | 1,198 | 1,214 | 1,182 | 1,214 | 5,100 |
| 2024/05/30 | 1,164 | 1,186 | 1,162 | 1,186 | 3,200 |
| 2024/05/29 | 1,166 | 1,174 | 1,164 | 1,165 | 4,200 |
| 2024/05/28 | 1,158 | 1,191 | 1,158 | 1,167 | 7,400 |
| 2024/05/27 | 1,161 | 1,165 | 1,157 | 1,157 | 5,300 |
| 2024/05/24 | 1,166 | 1,170 | 1,160 | 1,160 | 3,200 |
| 2024/05/23 | 1,186 | 1,186 | 1,161 | 1,166 | 24,100 |
| 2024/05/22 | 1,208 | 1,210 | 1,185 | 1,185 | 6,300 |
| 2024/05/21 | 1,215 | 1,227 | 1,202 | 1,202 | 6,400 |
| 2024/05/20 | 1,199 | 1,210 | 1,190 | 1,210 | 9,100 |
| 2024/05/17 | 1,180 | 1,206 | 1,180 | 1,190 | 8,300 |
| 2024/05/16 | 1,201 | 1,201 | 1,180 | 1,180 | 27,000 |
| 2024/05/15 | 1,239 | 1,239 | 1,186 | 1,198 | 15,300 |
| 2024/05/14 | 1,212 | 1,229 | 1,200 | 1,229 | 12,100 |
| 2024/05/13 | 1,189 | 1,239 | 1,185 | 1,215 | 21,800 |
| 2024/05/10 | 1,355 | 1,382 | 1,160 | 1,171 | 62,600 |
| 2024/05/09 | 1,370 | 1,373 | 1,356 | 1,360 | 7,600 |
| 2024/05/08 | 1,382 | 1,390 | 1,369 | 1,369 | 13,100 |
| 2024/05/07 | 1,383 | 1,396 | 1,383 | 1,383 | 6,700 |
| 2024/05/02 | 1,375 | 1,386 | 1,367 | 1,372 | 8,800 |
| 2024/05/01 | 1,351 | 1,366 | 1,340 | 1,366 | 6,000 |
| 2024/04/30 | 1,342 | 1,360 | 1,333 | 1,351 | 10,100 |
| 2024/04/26 | 1,340 | 1,340 | 1,311 | 1,313 | 26,700 |
| 2024/04/25 | 1,356 | 1,356 | 1,326 | 1,336 | 8,400 |
| 2024/04/24 | 1,361 | 1,370 | 1,350 | 1,363 | 8,600 |
| 2024/04/23 | 1,349 | 1,366 | 1,348 | 1,364 | 8,600 |
| 2024/04/22 | 1,310 | 1,344 | 1,310 | 1,336 | 11,100 |
| 2024/04/19 | 1,325 | 1,325 | 1,270 | 1,303 | 26,600 |
| 2024/04/18 | 1,312 | 1,350 | 1,312 | 1,340 | 7,800 |
| 2024/04/17 | 1,323 | 1,344 | 1,307 | 1,312 | 14,300 |
| 2024/04/16 | 1,359 | 1,360 | 1,307 | 1,308 | 15,000 |
| 2024/04/15 | 1,357 | 1,369 | 1,347 | 1,359 | 5,200 |
| 2024/04/12 | 1,376 | 1,378 | 1,360 | 1,360 | 5,700 |
| 2024/04/11 | 1,377 | 1,377 | 1,369 | 1,375 | 3,800 |
| 2024/04/10 | 1,378 | 1,397 | 1,373 | 1,385 | 13,200 |
| 2024/04/09 | 1,365 | 1,376 | 1,354 | 1,372 | 10,500 |
| 2024/04/08 | 1,344 | 1,370 | 1,344 | 1,365 | 11,900 |
| 2024/04/05 | 1,368 | 1,368 | 1,334 | 1,339 | 24,500 |
| 2024/04/04 | 1,398 | 1,401 | 1,373 | 1,373 | 13,700 |
| 2024/04/03 | 1,368 | 1,408 | 1,368 | 1,395 | 9,400 |
| 2024/04/02 | 1,400 | 1,400 | 1,355 | 1,382 | 22,800 |
| 2024/04/01 | 1,463 | 1,463 | 1,400 | 1,401 | 30,000 |
| 2024/03/29 | 1,455 | 1,471 | 1,450 | 1,462 | 11,300 |
| 2024/03/28 | 1,455 | 1,475 | 1,451 | 1,455 | 18,000 |
| 2024/03/27 | 1,501 | 1,518 | 1,496 | 1,512 | 25,600 |
| 2024/03/26 | 1,497 | 1,510 | 1,476 | 1,509 | 16,500 |
| 2024/03/25 | 1,512 | 1,512 | 1,490 | 1,497 | 21,300 |
| 2024/03/22 | 1,508 | 1,512 | 1,494 | 1,512 | 15,000 |
| 2024/03/21 | 1,533 | 1,534 | 1,503 | 1,505 | 12,600 |
| 2024/03/19 | 1,508 | 1,529 | 1,495 | 1,529 | 15,200 |
| 2024/03/18 | 1,489 | 1,508 | 1,485 | 1,508 | 14,300 |
| 2024/03/15 | 1,472 | 1,485 | 1,472 | 1,484 | 5,800 |
| 2024/03/14 | 1,489 | 1,489 | 1,463 | 1,480 | 5,200 |
| 2024/03/13 | 1,486 | 1,500 | 1,462 | 1,477 | 8,000 |
| 2024/03/12 | 1,463 | 1,488 | 1,459 | 1,478 | 8,800 |
| 2024/03/11 | 1,510 | 1,510 | 1,464 | 1,470 | 28,000 |
| 2024/03/08 | 1,502 | 1,540 | 1,502 | 1,529 | 8,500 |
| 2024/03/07 | 1,546 | 1,546 | 1,510 | 1,510 | 8,500 |
| 2024/03/06 | 1,483 | 1,547 | 1,483 | 1,540 | 18,500 |
| 2024/03/05 | 1,495 | 1,520 | 1,494 | 1,503 | 11,200 |
| 2024/03/04 | 1,538 | 1,546 | 1,483 | 1,495 | 26,000 |
| 2024/03/01 | 1,529 | 1,549 | 1,515 | 1,541 | 16,200 |
| 2024/02/29 | 1,540 | 1,564 | 1,515 | 1,523 | 13,100 |
| 2024/02/28 | 1,520 | 1,570 | 1,520 | 1,542 | 36,400 |
| 2024/02/27 | 1,518 | 1,535 | 1,514 | 1,519 | 16,500 |
| 2024/02/26 | 1,492 | 1,515 | 1,492 | 1,513 | 10,400 |
| 2024/02/22 | 1,496 | 1,516 | 1,490 | 1,490 | 16,000 |
| 2024/02/21 | 1,500 | 1,510 | 1,481 | 1,490 | 10,000 |
| 2024/02/20 | 1,530 | 1,530 | 1,501 | 1,510 | 12,000 |
| 2024/02/19 | 1,496 | 1,535 | 1,495 | 1,535 | 26,400 |
| 2024/02/16 | 1,474 | 1,512 | 1,474 | 1,496 | 14,900 |
| 2024/02/15 | 1,459 | 1,480 | 1,443 | 1,472 | 21,300 |
| 2024/02/14 | 1,490 | 1,490 | 1,450 | 1,459 | 26,800 |
| 2024/02/13 | 1,490 | 1,510 | 1,485 | 1,500 | 31,300 |
| 2024/02/09 | 1,492 | 1,515 | 1,485 | 1,490 | 19,400 |
| 2024/02/08 | 1,486 | 1,506 | 1,471 | 1,504 | 38,800 |
| 2024/02/07 | 1,505 | 1,537 | 1,487 | 1,495 | 51,400 |
| 2024/02/06 | 1,548 | 1,580 | 1,503 | 1,515 | 92,900 |
| 2024/02/05 | 1,515 | 1,597 | 1,515 | 1,548 | 88,800 |
| 2024/02/02 | 1,500 | 1,562 | 1,475 | 1,515 | 193,700 |
| 2024/02/01 | 1,485 | 1,526 | 1,422 | 1,500 | 436,700 |
| 2024/01/31 | 1,260 | 1,261 | 1,228 | 1,245 | 34,800 |
| 2024/01/30 | 1,250 | 1,275 | 1,246 | 1,255 | 44,100 |
| 2024/01/29 | 1,225 | 1,249 | 1,221 | 1,246 | 20,300 |
| 2024/01/26 | 1,229 | 1,229 | 1,210 | 1,220 | 16,900 |
| 2024/01/25 | 1,202 | 1,225 | 1,202 | 1,225 | 19,700 |
| 2024/01/24 | 1,203 | 1,203 | 1,187 | 1,199 | 14,200 |
| 2024/01/23 | 1,220 | 1,221 | 1,200 | 1,202 | 18,200 |
| 2024/01/22 | 1,180 | 1,205 | 1,178 | 1,200 | 21,700 |
| 2024/01/19 | 1,157 | 1,181 | 1,157 | 1,180 | 24,700 |
| 2024/01/18 | 1,155 | 1,164 | 1,152 | 1,155 | 9,900 |
| 2024/01/17 | 1,159 | 1,170 | 1,150 | 1,160 | 23,200 |
| 2024/01/16 | 1,187 | 1,189 | 1,155 | 1,158 | 24,500 |
| 2024/01/15 | 1,154 | 1,187 | 1,154 | 1,178 | 21,800 |
| 2024/01/12 | 1,176 | 1,176 | 1,146 | 1,152 | 27,800 |
| 2024/01/11 | 1,175 | 1,188 | 1,172 | 1,179 | 18,400 |
| 2024/01/10 | 1,156 | 1,190 | 1,156 | 1,177 | 39,600 |
| 2024/01/09 | 1,144 | 1,158 | 1,144 | 1,155 | 18,100 |
| 2024/01/05 | 1,153 | 1,157 | 1,136 | 1,143 | 19,700 |
| 2024/01/04 | 1,145 | 1,157 | 1,130 | 1,151 | 19,300 |