5603 虹技(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,0351,0351,0001,0184,2001,018
2022-06-241,0131,0211,0011,0151,5001,015
2022-06-231,0041,0241,0041,0207,7001,020
2022-06-221,0021,0049981,0042,0001,004
2022-06-219869999869992,300999
2022-06-209919919759867,000986
2022-06-179759759579612,300961
2022-06-16981981974975700975
2022-06-159819819709702,500970
2022-06-149919919759814,300981
2022-06-139779999779993,500999
2022-06-101,0171,01797397724,400977
2022-06-091,0091,0171,0091,0174,8001,017
2022-06-081,0111,0131,0051,0051,6001,005
2022-06-071,0031,0151,0031,0112,2001,011
2022-06-061,0041,0049991,0022,3001,002
2022-06-031,0041,0171,0001,0053,7001,005
2022-06-029961,0109961,0085,3001,008
2022-06-019859969799962,700996
2022-05-319799859799851,200985
2022-05-309719859669792,800979
2022-05-279799829669713,300971
2022-05-269819859689794,400979
2022-05-259689719609711,400971
2022-05-249819829689682,400968
2022-05-239801,0039809969,700996
2022-05-209679679589671,800967
2022-05-199699719609642,300964
2022-05-18964969964969600969
2022-05-179619669519571,200957
2022-05-169809899619617,000961
2022-05-139859879779803,100980
2022-05-129499879499878,000987
2022-05-1196797894096224,300962
2022-05-109159269079071,400907
2022-05-099339359159173,300917
2022-05-068889358889355,400935
2022-05-028848888718886,600888
2022-04-288888968888883,300888
2022-04-279249248878875,900887
2022-04-269229279229261,400926
2022-04-259239299219222,300922
2022-04-229609609299295,800929
2022-04-219459599459591,600959
2022-04-209379509379461,600946
2022-04-199179379129373,000937
2022-04-18913913908908800908
2022-04-15901904901904500904
2022-04-14898904898902800902
2022-04-138958998958992,500899
2022-04-129339338958956,200895
2022-04-119559589429433,000943
2022-04-089829829659692,600969
2022-04-079809829619825,400982
2022-04-069889969819942,700994
2022-04-059921,0109911,0027,1001,002
2022-04-049779999779932,300993
2022-04-019819819569778,400977
2022-03-319569839569812,800981
2022-03-309539729369717,900971
2022-03-299949949589635,200963
2022-03-28993994991994700994
2022-03-251,0041,0049879944,200994
2022-03-249739829729763,100976
2022-03-2394998394997319,300973
2022-03-229479479429452,600945
2022-03-189429489429463,800946
2022-03-179039519039515,100951
2022-03-168959038959033,500903
2022-03-158918928838844,300884
2022-03-148848848828821,400882
2022-03-118708788678782,300878
2022-03-108688768618725,200872
2022-03-098818868538538,000853
2022-03-088949058778813,800881
2022-03-079069078928942,300894
2022-03-0491591588690410,700904
2022-03-039079159069133,800913
2022-03-029149169059054,900905
2022-03-019199299149145,500914
2022-02-2894094491691615,800916
2022-02-259419419359382,500938
2022-02-249539539369417,500941
2022-02-22955955953953800953
2022-02-21956968955955800955
2022-02-189579639569631,300963
2022-02-179589589549562,100956
2022-02-169569629569622,500962
2022-02-159579609559561,400956
2022-02-149619639599621,300962
2022-02-109659679659671,100967
2022-02-099679679629641,600964
2022-02-089569569549561,700956
2022-02-079589589459473,000947
2022-02-049509599509593,400959
2022-02-039539559499492,600949
2022-02-029489579409523,400952
2022-02-019279499279393,800939
2022-01-3194495292392713,400927
2022-01-289659859659672,200967
2022-01-279829859619612,900961
2022-01-269629799629791,400979
2022-01-2597197596096011,900960
2022-01-249899899749862,400986
2022-01-219779879779812,900981
2022-01-209799919799851,500985
2022-01-191,0061,0069729727,600972
2022-01-181,0111,0171,0021,0062,4001,006
2022-01-171,0091,0121,0021,0025,2001,002
2022-01-141,0041,0049941,0013,6001,001
2022-01-131,0001,0049951,0042,9001,004
2022-01-129901,0059881,0053,5001,005
2022-01-119849899789894,400989
2022-01-079679729659693,100969
2022-01-069659689629674,300967
2022-01-059839899589739,600973
2022-01-049849899749808,900980

分割・併合履歴 : [2017-09-27]1株→0.1株