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
2024-07-191,1561,1561,1441,1539,6001,153
2024-07-181,1501,1571,1491,15313,2001,153
2024-07-171,1521,1551,1511,1517,8001,151
2024-07-161,1611,1631,1481,1495,3001,149
2024-07-121,1541,1581,1481,1535,3001,153
2024-07-111,1471,1531,1451,1507,2001,150
2024-07-101,1561,1591,1381,14112,9001,141
2024-07-091,1661,1661,1561,1566,0001,156
2024-07-081,1781,1781,1571,1626,3001,162
2024-07-051,1671,1751,1611,1746,7001,174
2024-07-041,1791,1791,1661,1676,5001,167
2024-07-031,1881,1881,1711,1756,8001,175
2024-07-021,2011,2011,1801,1867,4001,186
2024-07-011,2051,2051,1901,1987,3001,198
2024-06-281,1841,1981,1831,19312,9001,193
2024-06-271,1621,1861,1611,1847,8001,184
2024-06-261,1641,1661,1601,16210,8001,162
2024-06-251,1671,1701,1641,1642,6001,164
2024-06-241,1781,1781,1631,1673,4001,167
2024-06-211,1621,1701,1621,1704,4001,170
2024-06-201,1781,1781,1651,1692,6001,169
2024-06-191,1751,1751,1671,1755,9001,175
2024-06-181,1691,1771,1691,1736001,173
2024-06-171,1771,1771,1551,1634,7001,163
2024-06-141,1671,1711,1671,1711,9001,171
2024-06-131,1801,1801,1681,1684,6001,168
2024-06-121,1951,1951,1751,1873,9001,187
2024-06-111,1981,1981,1871,1984,1001,198
2024-06-101,1851,2011,1851,1984,8001,198
2024-06-071,1931,1931,1801,1802,1001,180
2024-06-061,1851,1881,1771,1784,6001,178
2024-06-051,2251,2251,1801,1809,9001,180
2024-06-041,2251,2361,2201,2205,7001,220
2024-06-031,2241,2251,2181,2253,6001,225
2024-05-311,1981,2141,1821,2145,1001,214
2024-05-301,1641,1861,1621,1863,2001,186
2024-05-291,1661,1741,1641,1654,2001,165
2024-05-281,1581,1911,1581,1677,4001,167
2024-05-271,1611,1651,1571,1575,3001,157
2024-05-241,1661,1701,1601,1603,2001,160
2024-05-231,1861,1861,1611,16624,1001,166
2024-05-221,2081,2101,1851,1856,3001,185
2024-05-211,2151,2271,2021,2026,4001,202
2024-05-201,1991,2101,1901,2109,1001,210
2024-05-171,1801,2061,1801,1908,3001,190
2024-05-161,2011,2011,1801,18027,0001,180
2024-05-151,2391,2391,1861,19815,3001,198
2024-05-141,2121,2291,2001,22912,1001,229
2024-05-131,1891,2391,1851,21521,8001,215
2024-05-101,3551,3821,1601,17162,6001,171
2024-05-091,3701,3731,3561,3607,6001,360
2024-05-081,3821,3901,3691,36913,1001,369
2024-05-071,3831,3961,3831,3836,7001,383
2024-05-021,3751,3861,3671,3728,8001,372
2024-05-011,3511,3661,3401,3666,0001,366
2024-04-301,3421,3601,3331,35110,1001,351
2024-04-261,3401,3401,3111,31326,7001,313
2024-04-251,3561,3561,3261,3368,4001,336
2024-04-241,3611,3701,3501,3638,6001,363
2024-04-231,3491,3661,3481,3648,6001,364
2024-04-221,3101,3441,3101,33611,1001,336
2024-04-191,3251,3251,2701,30326,6001,303
2024-04-181,3121,3501,3121,3407,8001,340
2024-04-171,3231,3441,3071,31214,3001,312
2024-04-161,3591,3601,3071,30815,0001,308
2024-04-151,3571,3691,3471,3595,2001,359
2024-04-121,3761,3781,3601,3605,7001,360
2024-04-111,3771,3771,3691,3753,8001,375
2024-04-101,3781,3971,3731,38513,2001,385
2024-04-091,3651,3761,3541,37210,5001,372
2024-04-081,3441,3701,3441,36511,9001,365
2024-04-051,3681,3681,3341,33924,5001,339
2024-04-041,3981,4011,3731,37313,7001,373
2024-04-031,3681,4081,3681,3959,4001,395
2024-04-021,4001,4001,3551,38222,8001,382
2024-04-011,4631,4631,4001,40130,0001,401
2024-03-291,4551,4711,4501,46211,3001,462
2024-03-281,4551,4751,4511,45518,0001,455
2024-03-271,5011,5181,4961,51225,6001,512
2024-03-261,4971,5101,4761,50916,5001,509
2024-03-251,5121,5121,4901,49721,3001,497
2024-03-221,5081,5121,4941,51215,0001,512
2024-03-211,5331,5341,5031,50512,6001,505
2024-03-191,5081,5291,4951,52915,2001,529
2024-03-181,4891,5081,4851,50814,3001,508
2024-03-151,4721,4851,4721,4845,8001,484
2024-03-141,4891,4891,4631,4805,2001,480
2024-03-131,4861,5001,4621,4778,0001,477
2024-03-121,4631,4881,4591,4788,8001,478
2024-03-111,5101,5101,4641,47028,0001,470
2024-03-081,5021,5401,5021,5298,5001,529
2024-03-071,5461,5461,5101,5108,5001,510
2024-03-061,4831,5471,4831,54018,5001,540
2024-03-051,4951,5201,4941,50311,2001,503
2024-03-041,5381,5461,4831,49526,0001,495
2024-03-011,5291,5491,5151,54116,2001,541
2024-02-291,5401,5641,5151,52313,1001,523
2024-02-281,5201,5701,5201,54236,4001,542
2024-02-271,5181,5351,5141,51916,5001,519
2024-02-261,4921,5151,4921,51310,4001,513
2024-02-221,4961,5161,4901,49016,0001,490
2024-02-211,5001,5101,4811,49010,0001,490
2024-02-201,5301,5301,5011,51012,0001,510
2024-02-191,4961,5351,4951,53526,4001,535
2024-02-161,4741,5121,4741,49614,9001,496
2024-02-151,4591,4801,4431,47221,3001,472
2024-02-141,4901,4901,4501,45926,8001,459
2024-02-131,4901,5101,4851,50031,3001,500
2024-02-091,4921,5151,4851,49019,4001,490
2024-02-081,4861,5061,4711,50438,8001,504
2024-02-071,5051,5371,4871,49551,4001,495
2024-02-061,5481,5801,5031,51592,9001,515
2024-02-051,5151,5971,5151,54888,8001,548
2024-02-021,5001,5621,4751,515193,7001,515
2024-02-011,4851,5261,4221,500436,7001,500
2024-01-311,2601,2611,2281,24534,8001,245
2024-01-301,2501,2751,2461,25544,1001,255
2024-01-291,2251,2491,2211,24620,3001,246
2024-01-261,2291,2291,2101,22016,9001,220
2024-01-251,2021,2251,2021,22519,7001,225
2024-01-241,2031,2031,1871,19914,2001,199
2024-01-231,2201,2211,2001,20218,2001,202
2024-01-221,1801,2051,1781,20021,7001,200
2024-01-191,1571,1811,1571,18024,7001,180
2024-01-181,1551,1641,1521,1559,9001,155
2024-01-171,1591,1701,1501,16023,2001,160
2024-01-161,1871,1891,1551,15824,5001,158
2024-01-151,1541,1871,1541,17821,8001,178
2024-01-121,1761,1761,1461,15227,8001,152
2024-01-111,1751,1881,1721,17918,4001,179
2024-01-101,1561,1901,1561,17739,6001,177
2024-01-091,1441,1581,1441,15518,1001,155
2024-01-051,1531,1571,1361,14319,7001,143
2024-01-041,1451,1571,1301,15119,3001,151

分割・併合履歴 : [2017-09-27]1株→0.1株