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
2026/05/22 1,261 1,268 1,241 1,243 10,200
2026/05/21 1,281 1,281 1,252 1,252 9,600
2026/05/20 1,263 1,285 1,251 1,251 16,800
2026/05/19 1,300 1,315 1,266 1,270 16,200
2026/05/18 1,301 1,312 1,261 1,297 24,100
2026/05/15 1,300 1,325 1,286 1,301 28,300
2026/05/14 1,261 1,323 1,261 1,300 30,600
2026/05/13 1,260 1,303 1,217 1,267 85,300
2026/05/12 1,299 1,312 1,268 1,281 136,800
2026/05/11 1,348 1,426 1,345 1,386 41,700
2026/05/08 1,329 1,344 1,329 1,342 5,400
2026/05/07 1,357 1,357 1,343 1,353 8,000
2026/05/01 1,320 1,336 1,320 1,327 11,900
2026/04/30 1,351 1,351 1,321 1,322 18,000
2026/04/28 1,332 1,355 1,332 1,355 18,100
2026/04/27 1,375 1,391 1,323 1,340 45,400
2026/04/24 1,406 1,413 1,363 1,370 19,600
2026/04/23 1,421 1,425 1,389 1,406 20,600
2026/04/22 1,451 1,463 1,403 1,418 10,900
2026/04/21 1,450 1,498 1,432 1,451 25,300
2026/04/20 1,447 1,451 1,428 1,440 18,900
2026/04/17 1,445 1,461 1,425 1,447 19,300
2026/04/16 1,428 1,446 1,420 1,440 10,300
2026/04/15 1,422 1,455 1,418 1,420 21,200
2026/04/14 1,402 1,421 1,402 1,405 12,800
2026/04/13 1,392 1,425 1,381 1,405 16,800
2026/04/10 1,429 1,429 1,382 1,382 7,100
2026/04/09 1,443 1,443 1,404 1,421 7,600
2026/04/08 1,404 1,443 1,404 1,431 15,000
2026/04/07 1,400 1,412 1,383 1,399 11,900
2026/04/06 1,394 1,407 1,386 1,393 6,800
2026/04/03 1,409 1,422 1,396 1,396 14,100
2026/03/27 1,436 1,483 1,432 1,470 35,200
2026/03/26 1,472 1,500 1,410 1,435 58,100
2026/03/25 1,460 1,498 1,440 1,466 47,100
2026/03/24 1,457 1,458 1,406 1,452 39,700
2026/03/23 1,490 1,514 1,347 1,471 177,000
2026/03/19 1,570 1,598 1,511 1,590 103,100
2026/03/18 1,599 1,621 1,532 1,593 292,800
2026/03/17 1,400 1,649 1,399 1,639 1,119,200
2026/03/16 1,369 1,412 1,366 1,409 24,400
2026/03/13 1,335 1,335 1,309 1,312 7,100
2026/03/12 1,332 1,345 1,315 1,339 2,100
2026/03/11 1,340 1,348 1,333 1,334 3,200
2026/03/10 1,323 1,329 1,319 1,326 6,400
2026/03/09 1,307 1,322 1,282 1,304 12,700
2026/03/06 1,365 1,365 1,352 1,352 2,100
2026/03/05 1,350 1,370 1,350 1,370 7,400
2026/03/04 1,324 1,358 1,305 1,329 12,800
2026/03/03 1,400 1,405 1,352 1,354 6,600
2026/03/02 1,393 1,430 1,393 1,398 7,400
2026/02/27 1,401 1,415 1,400 1,410 2,000
2026/02/26 1,410 1,478 1,400 1,407 13,900
2026/02/25 1,389 1,406 1,366 1,400 9,900
2026/02/24 1,379 1,390 1,378 1,378 7,600
2026/02/20 1,411 1,445 1,365 1,377 23,100
2026/02/19 1,407 1,442 1,407 1,411 17,500
2026/02/18 1,366 1,389 1,366 1,389 7,900
2026/02/17 1,375 1,375 1,358 1,366 1,900
2026/02/16 1,359 1,381 1,350 1,377 11,800
2026/02/13 1,343 1,368 1,343 1,358 20,200
2026/02/12 1,347 1,350 1,342 1,343 6,400
2026/02/10 1,339 1,348 1,338 1,341 7,700
2026/02/09 1,332 1,340 1,324 1,330 13,500
2026/02/06 1,325 1,326 1,320 1,322 6,400
2026/02/05 1,327 1,334 1,320 1,327 10,700
2026/02/04 1,321 1,336 1,321 1,329 10,700
2026/02/03 1,324 1,329 1,318 1,325 9,300
2026/02/02 1,300 1,336 1,298 1,323 22,500
2026/01/30 1,363 1,385 1,353 1,385 2,900
2026/01/29 1,357 1,365 1,353 1,353 1,200
2026/01/28 1,373 1,373 1,353 1,357 3,600
2026/01/27 1,372 1,379 1,372 1,373 1,800
2026/01/26 1,388 1,390 1,376 1,376 7,600
2026/01/23 1,391 1,395 1,380 1,387 4,200
2026/01/22 1,369 1,380 1,366 1,380 2,400
2026/01/21 1,383 1,383 1,365 1,370 5,000
2026/01/20 1,401 1,403 1,371 1,388 4,300
2026/01/19 1,400 1,410 1,390 1,399 3,800
2026/01/16 1,372 1,413 1,371 1,408 14,900
2026/01/15 1,376 1,383 1,369 1,370 5,500
2026/01/14 1,343 1,387 1,340 1,387 16,100
2026/01/13 1,313 1,342 1,313 1,340 11,000
2026/01/09 1,314 1,314 1,301 1,312 4,100
2026/01/08 1,299 1,312 1,299 1,310 9,600
2026/01/07 1,291 1,295 1,286 1,291 12,000
2026/01/06 1,285 1,290 1,285 1,290 1,300
2026/01/05 1,291 1,293 1,285 1,285 4,900

このページの先頭へ