5603 虹技(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,340 | 1,340 | 1,311 | 1,313 | 26,700 | 1,313 |
| 2024-04-25 | 1,356 | 1,356 | 1,326 | 1,336 | 8,400 | 1,336 |
| 2024-04-24 | 1,361 | 1,370 | 1,350 | 1,363 | 8,600 | 1,363 |
| 2024-04-23 | 1,349 | 1,366 | 1,348 | 1,364 | 8,600 | 1,364 |
| 2024-04-22 | 1,310 | 1,344 | 1,310 | 1,336 | 11,100 | 1,336 |
| 2024-04-19 | 1,325 | 1,325 | 1,270 | 1,303 | 26,600 | 1,303 |
| 2024-04-18 | 1,312 | 1,350 | 1,312 | 1,340 | 7,800 | 1,340 |
| 2024-04-17 | 1,323 | 1,344 | 1,307 | 1,312 | 14,300 | 1,312 |
| 2024-04-16 | 1,359 | 1,360 | 1,307 | 1,308 | 15,000 | 1,308 |
| 2024-04-15 | 1,357 | 1,369 | 1,347 | 1,359 | 5,200 | 1,359 |
| 2024-04-12 | 1,376 | 1,378 | 1,360 | 1,360 | 5,700 | 1,360 |
| 2024-04-11 | 1,377 | 1,377 | 1,369 | 1,375 | 3,800 | 1,375 |
| 2024-04-10 | 1,378 | 1,397 | 1,373 | 1,385 | 13,200 | 1,385 |
| 2024-04-09 | 1,365 | 1,376 | 1,354 | 1,372 | 10,500 | 1,372 |
| 2024-04-08 | 1,344 | 1,370 | 1,344 | 1,365 | 11,900 | 1,365 |
| 2024-04-05 | 1,368 | 1,368 | 1,334 | 1,339 | 24,500 | 1,339 |
| 2024-04-04 | 1,398 | 1,401 | 1,373 | 1,373 | 13,700 | 1,373 |
| 2024-04-03 | 1,368 | 1,408 | 1,368 | 1,395 | 9,400 | 1,395 |
| 2024-04-02 | 1,400 | 1,400 | 1,355 | 1,382 | 22,800 | 1,382 |
| 2024-04-01 | 1,463 | 1,463 | 1,400 | 1,401 | 30,000 | 1,401 |
| 2024-03-29 | 1,455 | 1,471 | 1,450 | 1,462 | 11,300 | 1,462 |
| 2024-03-28 | 1,455 | 1,475 | 1,451 | 1,455 | 18,000 | 1,455 |
| 2024-03-27 | 1,501 | 1,518 | 1,496 | 1,512 | 25,600 | 1,512 |
| 2024-03-26 | 1,497 | 1,510 | 1,476 | 1,509 | 16,500 | 1,509 |
| 2024-03-25 | 1,512 | 1,512 | 1,490 | 1,497 | 21,300 | 1,497 |
| 2024-03-22 | 1,508 | 1,512 | 1,494 | 1,512 | 15,000 | 1,512 |
| 2024-03-21 | 1,533 | 1,534 | 1,503 | 1,505 | 12,600 | 1,505 |
| 2024-03-19 | 1,508 | 1,529 | 1,495 | 1,529 | 15,200 | 1,529 |
| 2024-03-18 | 1,489 | 1,508 | 1,485 | 1,508 | 14,300 | 1,508 |
| 2024-03-15 | 1,472 | 1,485 | 1,472 | 1,484 | 5,800 | 1,484 |
| 2024-03-14 | 1,489 | 1,489 | 1,463 | 1,480 | 5,200 | 1,480 |
| 2024-03-13 | 1,486 | 1,500 | 1,462 | 1,477 | 8,000 | 1,477 |
| 2024-03-12 | 1,463 | 1,488 | 1,459 | 1,478 | 8,800 | 1,478 |
| 2024-03-11 | 1,510 | 1,510 | 1,464 | 1,470 | 28,000 | 1,470 |
| 2024-03-08 | 1,502 | 1,540 | 1,502 | 1,529 | 8,500 | 1,529 |
| 2024-03-07 | 1,546 | 1,546 | 1,510 | 1,510 | 8,500 | 1,510 |
| 2024-03-06 | 1,483 | 1,547 | 1,483 | 1,540 | 18,500 | 1,540 |
| 2024-03-05 | 1,495 | 1,520 | 1,494 | 1,503 | 11,200 | 1,503 |
| 2024-03-04 | 1,538 | 1,546 | 1,483 | 1,495 | 26,000 | 1,495 |
| 2024-03-01 | 1,529 | 1,549 | 1,515 | 1,541 | 16,200 | 1,541 |
| 2024-02-29 | 1,540 | 1,564 | 1,515 | 1,523 | 13,100 | 1,523 |
| 2024-02-28 | 1,520 | 1,570 | 1,520 | 1,542 | 36,400 | 1,542 |
| 2024-02-27 | 1,518 | 1,535 | 1,514 | 1,519 | 16,500 | 1,519 |
| 2024-02-26 | 1,492 | 1,515 | 1,492 | 1,513 | 10,400 | 1,513 |
| 2024-02-22 | 1,496 | 1,516 | 1,490 | 1,490 | 16,000 | 1,490 |
| 2024-02-21 | 1,500 | 1,510 | 1,481 | 1,490 | 10,000 | 1,490 |
| 2024-02-20 | 1,530 | 1,530 | 1,501 | 1,510 | 12,000 | 1,510 |
| 2024-02-19 | 1,496 | 1,535 | 1,495 | 1,535 | 26,400 | 1,535 |
| 2024-02-16 | 1,474 | 1,512 | 1,474 | 1,496 | 14,900 | 1,496 |
| 2024-02-15 | 1,459 | 1,480 | 1,443 | 1,472 | 21,300 | 1,472 |
| 2024-02-14 | 1,490 | 1,490 | 1,450 | 1,459 | 26,800 | 1,459 |
| 2024-02-13 | 1,490 | 1,510 | 1,485 | 1,500 | 31,300 | 1,500 |
| 2024-02-09 | 1,492 | 1,515 | 1,485 | 1,490 | 19,400 | 1,490 |
| 2024-02-08 | 1,486 | 1,506 | 1,471 | 1,504 | 38,800 | 1,504 |
| 2024-02-07 | 1,505 | 1,537 | 1,487 | 1,495 | 51,400 | 1,495 |
| 2024-02-06 | 1,548 | 1,580 | 1,503 | 1,515 | 92,900 | 1,515 |
| 2024-02-05 | 1,515 | 1,597 | 1,515 | 1,548 | 88,800 | 1,548 |
| 2024-02-02 | 1,500 | 1,562 | 1,475 | 1,515 | 193,700 | 1,515 |
| 2024-02-01 | 1,485 | 1,526 | 1,422 | 1,500 | 436,700 | 1,500 |
| 2024-01-31 | 1,260 | 1,261 | 1,228 | 1,245 | 34,800 | 1,245 |
| 2024-01-30 | 1,250 | 1,275 | 1,246 | 1,255 | 44,100 | 1,255 |
| 2024-01-29 | 1,225 | 1,249 | 1,221 | 1,246 | 20,300 | 1,246 |
| 2024-01-26 | 1,229 | 1,229 | 1,210 | 1,220 | 16,900 | 1,220 |
| 2024-01-25 | 1,202 | 1,225 | 1,202 | 1,225 | 19,700 | 1,225 |
| 2024-01-24 | 1,203 | 1,203 | 1,187 | 1,199 | 14,200 | 1,199 |
| 2024-01-23 | 1,220 | 1,221 | 1,200 | 1,202 | 18,200 | 1,202 |
| 2024-01-22 | 1,180 | 1,205 | 1,178 | 1,200 | 21,700 | 1,200 |
| 2024-01-19 | 1,157 | 1,181 | 1,157 | 1,180 | 24,700 | 1,180 |
| 2024-01-18 | 1,155 | 1,164 | 1,152 | 1,155 | 9,900 | 1,155 |
| 2024-01-17 | 1,159 | 1,170 | 1,150 | 1,160 | 23,200 | 1,160 |
| 2024-01-16 | 1,187 | 1,189 | 1,155 | 1,158 | 24,500 | 1,158 |
| 2024-01-15 | 1,154 | 1,187 | 1,154 | 1,178 | 21,800 | 1,178 |
| 2024-01-12 | 1,176 | 1,176 | 1,146 | 1,152 | 27,800 | 1,152 |
| 2024-01-11 | 1,175 | 1,188 | 1,172 | 1,179 | 18,400 | 1,179 |
| 2024-01-10 | 1,156 | 1,190 | 1,156 | 1,177 | 39,600 | 1,177 |
| 2024-01-09 | 1,144 | 1,158 | 1,144 | 1,155 | 18,100 | 1,155 |
| 2024-01-05 | 1,153 | 1,157 | 1,136 | 1,143 | 19,700 | 1,143 |
| 2024-01-04 | 1,145 | 1,157 | 1,130 | 1,151 | 19,300 | 1,151 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
