5603 虹技(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,0881,0881,0811,0831,8001,083
2021-10-151,0811,0871,0721,0771,1001,077
2021-10-141,0651,0721,0651,0669001,066
2021-10-131,0831,0861,0651,0653,2001,065
2021-10-121,1051,1051,0901,0902,1001,090
2021-10-111,0981,1001,0951,1001,2001,100
2021-10-081,0701,0941,0701,0852,2001,085
2021-10-071,0751,0761,0701,0703,4001,070
2021-10-061,0791,0881,0741,0759,1001,075
2021-10-051,0821,0881,0451,0668,5001,066
2021-10-041,1131,1131,0871,0876,7001,087
2021-10-011,1231,1261,1101,1102,3001,110
2021-09-301,1311,1331,1251,1251,7001,125
2021-09-291,1351,1381,1331,1332,1001,133
2021-09-281,1441,1461,1331,1434,0001,143
2021-09-271,1621,1701,1481,1485,8001,148
2021-09-241,1651,1681,1601,1644,1001,164
2021-09-221,1491,1511,1471,1472,0001,147
2021-09-211,1401,1651,1401,1494,1001,149
2021-09-171,1681,1681,1571,1673,9001,167
2021-09-161,1621,1651,1581,1652,7001,165
2021-09-151,1571,1641,1561,1632,1001,163
2021-09-141,1511,1661,1511,1665,7001,166
2021-09-131,1591,1591,1371,1536,6001,153
2021-09-101,1391,1541,1391,1546,6001,154
2021-09-091,1451,1461,1391,1464,2001,146
2021-09-081,1351,1451,1351,1452,3001,145
2021-09-071,1361,1451,1361,1452,2001,145
2021-09-061,1401,1441,1301,1354,4001,135
2021-09-031,1341,1391,1261,1306,6001,130
2021-09-021,1461,1501,1401,1473,8001,147
2021-09-011,1461,1461,1411,1464001,146
2021-08-311,1421,1501,1421,1461,6001,146
2021-08-301,1311,1421,1311,1422,1001,142
2021-08-271,1191,1311,1181,1311,0001,131
2021-08-261,1341,1341,1251,1311,2001,131
2021-08-251,1251,1361,1141,1364,1001,136
2021-08-241,1101,1301,1101,1277,0001,127
2021-08-231,1111,1131,1051,1132,1001,113
2021-08-201,1141,1141,1061,1061,6001,106
2021-08-191,1081,1081,1081,1084001,108
2021-08-181,1051,1131,1051,1131,7001,113
2021-08-171,1021,1141,1021,1084001,108
2021-08-161,1151,1151,1011,1011,5001,101
2021-08-131,0971,1051,0951,0993,0001,099
2021-08-121,1001,1011,0951,1001,0001,100
2021-08-111,0981,1001,0961,1001,3001,100
2021-08-101,1111,1111,0921,0983,8001,098
2021-08-061,1101,1111,1101,1113001,111
2021-08-051,1021,1061,1021,1051,4001,105
2021-08-041,1081,1161,1061,1061,0001,106
2021-08-031,1021,1181,1011,1112,6001,111
2021-08-021,0901,1141,0881,1024,1001,102
2021-07-301,1431,1431,1351,1361,5001,136
2021-07-291,1301,1431,1301,1431,2001,143
2021-07-281,1341,1341,1271,1341,1001,134
2021-07-271,1331,1371,1301,1378001,137
2021-07-261,1331,1331,1231,1307,8001,130
2021-07-211,1271,1381,1241,1335,0001,133
2021-07-201,1221,1371,1221,1273,3001,127
2021-07-191,1211,1271,1211,1232,4001,123
2021-07-161,1211,1301,1211,1272,2001,127
2021-07-151,1241,1241,1211,1213,1001,121
2021-07-141,1281,1281,1191,1212,7001,121
2021-07-131,1161,1281,1081,1283,0001,128
2021-07-121,1041,1301,1041,1113,4001,111
2021-07-091,1121,1121,1001,1005,4001,100
2021-07-081,1151,1211,1121,1122,0001,112
2021-07-071,1101,1191,1081,1153,1001,115
2021-07-061,1141,1161,1071,1142,4001,114
2021-07-051,1271,1271,1161,1163,7001,116
2021-07-021,1311,1351,1271,1292,8001,129
2021-07-011,1401,1401,1301,1322,1001,132
2021-06-301,1461,1491,1401,1443,3001,144
2021-06-291,1421,1421,1371,1412,3001,141
2021-06-281,1661,1661,1351,1414,3001,141
2021-06-251,1331,1441,1331,1361,2001,136
2021-06-241,1401,1401,1251,1332,6001,133
2021-06-231,1491,1491,1381,1442,3001,144
2021-06-221,1231,1541,1231,1455,4001,145
2021-06-211,1481,1481,1101,1225,7001,122
2021-06-181,1671,1671,1521,1521,6001,152
2021-06-171,1761,1761,1471,1524,3001,152
2021-06-161,1751,1751,1651,1659001,165
2021-06-151,1721,1791,1711,1711,6001,171
2021-06-141,1831,1841,1751,1752,2001,175
2021-06-111,1791,1801,1771,1772,3001,177
2021-06-101,1731,1871,1731,1792,1001,179
2021-06-091,1891,2091,1701,1734,7001,173
2021-06-081,2271,2271,1851,1895,1001,189
2021-06-071,2301,2311,2271,2282,3001,228
2021-06-041,2261,2321,2261,2311,7001,231
2021-06-031,2161,2251,2161,2253001,225
2021-06-021,2221,2221,2121,2221,0001,222
2021-06-011,2181,2181,2171,2176001,217
2021-05-311,2201,2251,2181,2182,2001,218
2021-05-281,2151,2221,2151,2211,1001,221
2021-05-271,2211,2211,2111,2112,4001,211
2021-05-261,2241,2241,2141,2241,3001,224
2021-05-251,2251,2251,2201,2211,4001,221
2021-05-241,2341,2341,2221,2262,7001,226
2021-05-211,2211,2331,2091,2212,0001,221
2021-05-201,2191,2241,2141,2235,1001,223
2021-05-191,2181,2181,2081,2162,9001,216
2021-05-181,2061,2181,2061,2182,1001,218
2021-05-171,2151,2151,2051,2111,8001,211
2021-05-141,2171,2171,2051,2057,6001,205
2021-05-131,2061,2171,2061,2092,8001,209
2021-05-121,2011,2221,1981,2175,6001,217
2021-05-111,2261,2301,2041,2108,9001,210
2021-05-101,1951,2181,1901,2188,6001,218
2021-05-071,1821,1941,1821,1872,4001,187
2021-05-061,1781,1821,1781,1801,9001,180
2021-04-301,1741,1831,1741,1832,5001,183
2021-04-281,1771,1771,1641,1751,1001,175
2021-04-271,1751,1861,1751,1801,4001,180
2021-04-261,1471,1751,1471,1754,7001,175
2021-04-231,1751,1751,1451,1455,4001,145
2021-04-221,1631,1741,1631,1749001,174
2021-04-211,1861,1861,1111,1535,4001,153
2021-04-201,2061,2061,1881,1892,4001,189
2021-04-191,1881,2101,1881,2042,3001,204
2021-04-161,1931,1931,1891,1901,3001,190
2021-04-151,1691,1851,1691,1841,3001,184
2021-04-141,1821,1821,1521,1744,0001,174
2021-04-131,1831,1851,1811,1821,9001,182
2021-04-121,1851,1851,1841,1846001,184
2021-04-091,1851,1941,1831,1841,4001,184
2021-04-081,1781,2021,1751,1862,7001,186
2021-04-071,1741,1991,1741,1824,1001,182
2021-04-061,2211,2251,1741,1745,3001,174
2021-04-051,2111,2221,2061,2222,0001,222
2021-04-021,2081,2191,2061,2143,4001,214
2021-04-011,2141,2351,2081,2164,1001,216
2021-03-311,2591,2591,2141,2146,1001,214
2021-03-301,2491,2691,2191,2443,6001,244
2021-03-291,2341,2691,2251,2698,5001,269
2021-03-261,2381,2471,2311,2313,3001,231
2021-03-251,2341,2371,2181,2301,4001,230
2021-03-241,2231,2281,2111,2155,1001,215
2021-03-231,2561,2561,2401,2405,0001,240
2021-03-221,2331,2501,2331,2493,5001,249
2021-03-191,2461,2511,2381,2496,5001,249
2021-03-181,2521,2581,2461,2584,4001,258
2021-03-171,2491,2541,2441,2542,9001,254
2021-03-161,2441,2511,2291,2445,3001,244
2021-03-151,2311,2471,2261,2426,8001,242
2021-03-121,2201,2321,2201,2326,0001,232
2021-03-111,2221,2301,2091,2206,0001,220
2021-03-101,2301,2321,2221,2234,2001,223
2021-03-091,2161,2301,2001,2305,6001,230
2021-03-081,1901,2091,1881,2097,5001,209
2021-03-051,1761,1861,1451,18611,5001,186
2021-03-041,2181,2391,1461,18618,8001,186
2021-03-031,2001,2381,2001,2388,3001,238
2021-03-021,2101,2201,1981,2009,9001,200
2021-03-011,2431,2431,1911,22035,8001,220
2021-02-261,1701,1701,1501,1535,2001,153
2021-02-251,1761,1761,1651,1707,1001,170
2021-02-241,1931,1931,1651,1756,2001,175
2021-02-221,1681,1721,1611,1722,0001,172
2021-02-191,1581,1761,1581,1682,8001,168
2021-02-181,1831,1831,1521,1546,0001,154
2021-02-171,1791,1831,1701,1832,4001,183
2021-02-161,1771,1951,1741,1788,5001,178
2021-02-151,1821,1821,1461,1697,9001,169
2021-02-121,1821,1901,1561,1837,5001,183
2021-02-101,1541,1761,1541,1705,1001,170
2021-02-091,1531,1541,1481,1483,2001,148
2021-02-081,1381,1531,1381,14812,5001,148
2021-02-051,2101,2781,1361,13668,0001,136
2021-02-041,1101,1171,1061,1082,7001,108
2021-02-031,0941,1081,0941,1042,5001,104
2021-02-021,1061,1101,0851,0914,0001,091
2021-02-011,1201,1201,0961,0969001,096
2021-01-291,1001,1001,0901,0901,4001,090
2021-01-281,1151,1191,0871,08715,7001,087
2021-01-271,1281,1331,1161,1163,3001,116
2021-01-261,1201,1321,1201,1283,4001,128
2021-01-251,1201,1211,1181,1181,5001,118
2021-01-221,1001,1071,1001,1007001,100
2021-01-211,0871,0971,0871,0951,1001,095
2021-01-201,0951,0951,0801,0872,7001,087
2021-01-191,0751,0981,0641,0863,9001,086
2021-01-181,0831,0871,0761,0773,1001,077
2021-01-151,1221,1221,0781,0876,1001,087
2021-01-141,1421,1421,1171,1223,9001,122
2021-01-131,1191,1791,1071,1315,0001,131
2021-01-121,0901,1161,0901,1061,6001,106
2021-01-081,0711,0941,0711,0904,6001,090
2021-01-071,0891,0951,0711,0716,4001,071
2021-01-061,0821,0821,0721,0792,6001,079
2021-01-051,0901,0931,0811,0821,2001,082
2021-01-041,0981,0981,0721,0793,8001,079

分割・併合履歴 : [2017-09-27]1株→0.1株