5603 虹技(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,113 | 1,115 | 1,110 | 1,115 | 6,400 | 1,115 |
| 2025-07-08 | 1,113 | 1,130 | 1,101 | 1,101 | 10,900 | 1,101 |
| 2025-07-07 | 1,122 | 1,133 | 1,116 | 1,116 | 10,600 | 1,116 |
| 2025-07-04 | 1,122 | 1,124 | 1,115 | 1,122 | 4,300 | 1,122 |
| 2025-07-03 | 1,110 | 1,120 | 1,110 | 1,119 | 5,700 | 1,119 |
| 2025-07-02 | 1,107 | 1,112 | 1,100 | 1,110 | 1,400 | 1,110 |
| 2025-07-01 | 1,117 | 1,117 | 1,111 | 1,111 | 900 | 1,111 |
| 2025-06-30 | 1,130 | 1,130 | 1,102 | 1,117 | 13,600 | 1,117 |
| 2025-06-27 | 1,125 | 1,127 | 1,114 | 1,114 | 7,000 | 1,114 |
| 2025-06-26 | 1,114 | 1,124 | 1,113 | 1,124 | 6,400 | 1,124 |
| 2025-06-25 | 1,102 | 1,116 | 1,102 | 1,116 | 3,300 | 1,116 |
| 2025-06-24 | 1,118 | 1,118 | 1,101 | 1,102 | 5,100 | 1,102 |
| 2025-06-23 | 1,121 | 1,121 | 1,104 | 1,104 | 11,200 | 1,104 |
| 2025-06-20 | 1,130 | 1,130 | 1,106 | 1,127 | 8,600 | 1,127 |
| 2025-06-19 | 1,127 | 1,127 | 1,112 | 1,112 | 19,600 | 1,112 |
| 2025-06-18 | 1,106 | 1,133 | 1,106 | 1,127 | 20,600 | 1,127 |
| 2025-06-17 | 1,090 | 1,107 | 1,089 | 1,104 | 4,200 | 1,104 |
| 2025-06-16 | 1,084 | 1,098 | 1,083 | 1,097 | 9,300 | 1,097 |
| 2025-06-13 | 1,093 | 1,095 | 1,088 | 1,088 | 9,400 | 1,088 |
| 2025-06-12 | 1,096 | 1,100 | 1,090 | 1,093 | 6,500 | 1,093 |
| 2025-06-11 | 1,090 | 1,097 | 1,090 | 1,090 | 5,500 | 1,090 |
| 2025-06-10 | 1,076 | 1,088 | 1,076 | 1,088 | 4,000 | 1,088 |
| 2025-06-09 | 1,082 | 1,087 | 1,056 | 1,076 | 12,900 | 1,076 |
| 2025-06-06 | 1,087 | 1,090 | 1,074 | 1,081 | 17,100 | 1,081 |
| 2025-06-05 | 1,086 | 1,089 | 1,085 | 1,085 | 1,600 | 1,085 |
| 2025-06-04 | 1,085 | 1,094 | 1,084 | 1,086 | 1,800 | 1,086 |
| 2025-06-03 | 1,091 | 1,097 | 1,080 | 1,080 | 8,100 | 1,080 |
| 2025-06-02 | 1,089 | 1,097 | 1,089 | 1,091 | 3,100 | 1,091 |
| 2025-05-30 | 1,106 | 1,106 | 1,088 | 1,088 | 6,300 | 1,088 |
| 2025-05-29 | 1,091 | 1,108 | 1,088 | 1,100 | 11,200 | 1,100 |
| 2025-05-28 | 1,095 | 1,096 | 1,086 | 1,091 | 8,900 | 1,091 |
| 2025-05-27 | 1,087 | 1,096 | 1,086 | 1,090 | 8,100 | 1,090 |
| 2025-05-26 | 1,090 | 1,091 | 1,082 | 1,082 | 2,100 | 1,082 |
| 2025-05-23 | 1,088 | 1,092 | 1,084 | 1,090 | 6,200 | 1,090 |
| 2025-05-22 | 1,077 | 1,084 | 1,064 | 1,084 | 11,300 | 1,084 |
| 2025-05-21 | 1,083 | 1,083 | 1,066 | 1,075 | 6,900 | 1,075 |
| 2025-05-20 | 1,093 | 1,105 | 1,069 | 1,069 | 18,600 | 1,069 |
| 2025-05-19 | 1,098 | 1,098 | 1,090 | 1,090 | 2,400 | 1,090 |
| 2025-05-16 | 1,100 | 1,103 | 1,090 | 1,090 | 8,600 | 1,090 |
| 2025-05-15 | 1,082 | 1,120 | 1,070 | 1,090 | 141,000 | 1,090 |
| 2025-05-14 | 1,094 | 1,094 | 1,073 | 1,082 | 29,800 | 1,082 |
| 2025-05-13 | 1,100 | 1,108 | 1,080 | 1,085 | 61,700 | 1,085 |
| 2025-05-12 | 1,112 | 1,112 | 1,080 | 1,088 | 56,900 | 1,088 |
| 2025-05-09 | 1,110 | 1,139 | 1,107 | 1,112 | 135,400 | 1,112 |
| 2025-05-08 | 1,261 | 1,285 | 1,237 | 1,260 | 40,000 | 1,260 |
| 2025-05-07 | 1,260 | 1,267 | 1,251 | 1,260 | 14,700 | 1,260 |
| 2025-05-02 | 1,261 | 1,274 | 1,255 | 1,255 | 8,000 | 1,255 |
| 2025-05-01 | 1,245 | 1,296 | 1,230 | 1,270 | 34,200 | 1,270 |
| 2025-04-30 | 1,250 | 1,268 | 1,250 | 1,255 | 8,200 | 1,255 |
| 2025-04-28 | 1,267 | 1,281 | 1,236 | 1,252 | 26,100 | 1,252 |
| 2025-04-25 | 1,230 | 1,259 | 1,230 | 1,259 | 5,200 | 1,259 |
| 2025-04-24 | 1,268 | 1,268 | 1,230 | 1,230 | 12,600 | 1,230 |
| 2025-04-23 | 1,274 | 1,274 | 1,249 | 1,249 | 9,200 | 1,249 |
| 2025-04-22 | 1,195 | 1,235 | 1,195 | 1,235 | 13,600 | 1,235 |
| 2025-04-21 | 1,205 | 1,277 | 1,113 | 1,195 | 320,100 | 1,195 |
| 2025-04-18 | 1,207 | 1,214 | 1,201 | 1,201 | 7,300 | 1,201 |
| 2025-04-17 | 1,210 | 1,210 | 1,190 | 1,197 | 6,600 | 1,197 |
| 2025-04-16 | 1,217 | 1,225 | 1,200 | 1,200 | 4,700 | 1,200 |
| 2025-04-15 | 1,200 | 1,207 | 1,186 | 1,206 | 6,600 | 1,206 |
| 2025-04-14 | 1,199 | 1,208 | 1,190 | 1,195 | 19,700 | 1,195 |
| 2025-04-11 | 1,155 | 1,191 | 1,141 | 1,191 | 9,500 | 1,191 |
| 2025-04-10 | 1,176 | 1,180 | 1,140 | 1,167 | 17,500 | 1,167 |
| 2025-04-09 | 1,112 | 1,117 | 1,054 | 1,086 | 18,800 | 1,086 |
| 2025-04-08 | 1,087 | 1,135 | 1,087 | 1,131 | 12,800 | 1,131 |
| 2025-04-07 | 1,040 | 1,075 | 1,023 | 1,050 | 37,000 | 1,050 |
| 2025-04-04 | 1,215 | 1,220 | 1,130 | 1,145 | 45,500 | 1,145 |
| 2025-04-03 | 1,243 | 1,270 | 1,237 | 1,240 | 18,800 | 1,240 |
| 2025-04-02 | 1,284 | 1,288 | 1,262 | 1,288 | 23,000 | 1,288 |
| 2025-04-01 | 1,295 | 1,300 | 1,270 | 1,284 | 9,800 | 1,284 |
| 2025-03-31 | 1,305 | 1,317 | 1,281 | 1,295 | 26,700 | 1,295 |
| 2025-03-28 | 1,316 | 1,352 | 1,316 | 1,329 | 12,300 | 1,329 |
| 2025-03-27 | 1,384 | 1,391 | 1,369 | 1,372 | 23,600 | 1,372 |
| 2025-03-26 | 1,371 | 1,389 | 1,362 | 1,379 | 17,400 | 1,379 |
| 2025-03-25 | 1,380 | 1,397 | 1,358 | 1,367 | 35,900 | 1,367 |
| 2025-03-24 | 1,355 | 1,384 | 1,340 | 1,384 | 21,000 | 1,384 |
| 2025-03-21 | 1,349 | 1,365 | 1,346 | 1,352 | 20,500 | 1,352 |
| 2025-03-19 | 1,332 | 1,349 | 1,328 | 1,349 | 14,400 | 1,349 |
| 2025-03-18 | 1,318 | 1,337 | 1,318 | 1,326 | 10,700 | 1,326 |
| 2025-03-17 | 1,309 | 1,327 | 1,303 | 1,317 | 9,100 | 1,317 |
| 2025-03-14 | 1,301 | 1,308 | 1,301 | 1,303 | 3,900 | 1,303 |
| 2025-03-13 | 1,302 | 1,311 | 1,301 | 1,301 | 2,900 | 1,301 |
| 2025-03-12 | 1,310 | 1,327 | 1,295 | 1,299 | 12,200 | 1,299 |
| 2025-03-11 | 1,312 | 1,312 | 1,290 | 1,312 | 13,600 | 1,312 |
| 2025-03-10 | 1,328 | 1,330 | 1,316 | 1,326 | 13,500 | 1,326 |
| 2025-03-07 | 1,315 | 1,340 | 1,307 | 1,330 | 15,700 | 1,330 |
| 2025-03-06 | 1,317 | 1,325 | 1,312 | 1,321 | 8,500 | 1,321 |
| 2025-03-05 | 1,302 | 1,322 | 1,300 | 1,305 | 4,800 | 1,305 |
| 2025-03-04 | 1,322 | 1,326 | 1,295 | 1,301 | 8,900 | 1,301 |
| 2025-03-03 | 1,303 | 1,327 | 1,302 | 1,322 | 11,600 | 1,322 |
| 2025-02-28 | 1,297 | 1,312 | 1,292 | 1,310 | 15,800 | 1,310 |
| 2025-02-27 | 1,295 | 1,312 | 1,295 | 1,306 | 4,300 | 1,306 |
| 2025-02-26 | 1,305 | 1,311 | 1,281 | 1,293 | 11,100 | 1,293 |
| 2025-02-25 | 1,327 | 1,327 | 1,308 | 1,309 | 7,800 | 1,309 |
| 2025-02-21 | 1,328 | 1,334 | 1,320 | 1,333 | 4,300 | 1,333 |
| 2025-02-20 | 1,333 | 1,338 | 1,325 | 1,334 | 6,300 | 1,334 |
| 2025-02-19 | 1,331 | 1,337 | 1,304 | 1,337 | 15,600 | 1,337 |
| 2025-02-18 | 1,325 | 1,336 | 1,325 | 1,330 | 2,600 | 1,330 |
| 2025-02-17 | 1,317 | 1,339 | 1,317 | 1,330 | 5,100 | 1,330 |
| 2025-02-14 | 1,347 | 1,347 | 1,316 | 1,317 | 12,400 | 1,317 |
| 2025-02-13 | 1,344 | 1,354 | 1,334 | 1,350 | 17,900 | 1,350 |
| 2025-02-12 | 1,346 | 1,355 | 1,337 | 1,344 | 26,000 | 1,344 |
| 2025-02-10 | 1,340 | 1,379 | 1,340 | 1,342 | 15,100 | 1,342 |
| 2025-02-07 | 1,322 | 1,338 | 1,321 | 1,333 | 8,300 | 1,333 |
| 2025-02-06 | 1,350 | 1,350 | 1,321 | 1,324 | 23,300 | 1,324 |
| 2025-02-05 | 1,354 | 1,377 | 1,328 | 1,349 | 23,800 | 1,349 |
| 2025-02-04 | 1,347 | 1,355 | 1,316 | 1,350 | 35,900 | 1,350 |
| 2025-02-03 | 1,340 | 1,380 | 1,310 | 1,352 | 151,200 | 1,352 |
| 2025-01-31 | 1,230 | 1,280 | 1,230 | 1,280 | 43,800 | 1,280 |
| 2025-01-30 | 1,239 | 1,255 | 1,210 | 1,210 | 48,600 | 1,210 |
| 2025-01-29 | 1,251 | 1,263 | 1,235 | 1,238 | 8,200 | 1,238 |
| 2025-01-28 | 1,252 | 1,289 | 1,251 | 1,254 | 8,900 | 1,254 |
| 2025-01-27 | 1,227 | 1,295 | 1,216 | 1,263 | 18,500 | 1,263 |
| 2025-01-24 | 1,212 | 1,227 | 1,212 | 1,221 | 2,500 | 1,221 |
| 2025-01-23 | 1,232 | 1,234 | 1,215 | 1,215 | 10,000 | 1,215 |
| 2025-01-22 | 1,227 | 1,230 | 1,214 | 1,230 | 10,300 | 1,230 |
| 2025-01-21 | 1,204 | 1,227 | 1,202 | 1,227 | 7,000 | 1,227 |
| 2025-01-20 | 1,178 | 1,209 | 1,178 | 1,202 | 5,800 | 1,202 |
| 2025-01-17 | 1,163 | 1,170 | 1,155 | 1,170 | 10,200 | 1,170 |
| 2025-01-16 | 1,168 | 1,179 | 1,165 | 1,169 | 10,400 | 1,169 |
| 2025-01-15 | 1,184 | 1,185 | 1,165 | 1,168 | 4,400 | 1,168 |
| 2025-01-14 | 1,180 | 1,198 | 1,165 | 1,184 | 15,400 | 1,184 |
| 2025-01-10 | 1,193 | 1,194 | 1,182 | 1,183 | 3,000 | 1,183 |
| 2025-01-09 | 1,205 | 1,210 | 1,193 | 1,193 | 6,900 | 1,193 |
| 2025-01-08 | 1,208 | 1,209 | 1,205 | 1,205 | 2,400 | 1,205 |
| 2025-01-07 | 1,224 | 1,224 | 1,208 | 1,214 | 9,200 | 1,214 |
| 2025-01-06 | 1,230 | 1,230 | 1,210 | 1,210 | 8,900 | 1,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株