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
2022-12-028948948908922,500892
2022-12-0193693689490029,900900
2022-11-309199229069062,200906
2022-11-299329359129138,400913
2022-11-289229329229323,500932
2022-11-259149229139221,600922
2022-11-249079149049135,000913
2022-11-228878968878963,000896
2022-11-218918938878873,800887
2022-11-188848978848916,300891
2022-11-178828828778782,500878
2022-11-168848848748793,400879
2022-11-158868918808813,500881
2022-11-1488888887287712,700877
2022-11-1189789784588124,900881
2022-11-108938968908932,100893
2022-11-099089088938935,600893
2022-11-088979078949075,400907
2022-11-079019018978971,500897
2022-11-048849008848929,600892
2022-11-028788838778834,700883
2022-11-018788788708758,200875
2022-10-3189089186687017,500870
2022-10-2890391287787738,200877
2022-10-279189189089082,600908
2022-10-269139189049185,300918
2022-10-259129179069134,200913
2022-10-2490092088191811,000918
2022-10-218678988648989,700898
2022-10-2086186785686210,700862
2022-10-198708708658702,300870
2022-10-188748748588643,800864
2022-10-178668748548595,900859
2022-10-148668668538615,600861
2022-10-138768768498517,900851
2022-10-128628768628762,700876
2022-10-118998998598619,000861
2022-10-079089088908973,900897
2022-10-068808968808963,900896
2022-10-058939068808864,300886
2022-10-048959078878925,700892
2022-10-038908968908914,300891
2022-09-309049048809004,800900
2022-09-299029099019024,500902
2022-09-289009028959024,100902
2022-09-279209209019031,900903
2022-09-269239239089084,500908
2022-09-229269269199233,100923
2022-09-219319319269261,200926
2022-09-209389429309373,200937
2022-09-169259329259253,200925
2022-09-159329359269322,000932
2022-09-149329339319312,400931
2022-09-139359439359381,600938
2022-09-129379439379411,100941
2022-09-099389449389384,200938
2022-09-089409439409421,600942
2022-09-079399499399401,400940
2022-09-069409429409402,000940
2022-09-059419579419412,300941
2022-09-029469469419412,300941
2022-09-019479609479477,300947
2022-08-319549549539531,100953
2022-08-309519599519541,100954
2022-08-299559559529541,600954
2022-08-269579679579643,700964
2022-08-259569619559611,600961
2022-08-249649649489533,800953
2022-08-239529689469634,100963
2022-08-229469559469551,400955
2022-08-1995895894595510,900955
2022-08-189459459439432,400943
2022-08-179519529479515,700951
2022-08-169639639529521,200952
2022-08-159529599529592,000959
2022-08-129629629469564,500956
2022-08-109479519449471,800947
2022-08-099519549419473,800947
2022-08-089559599529593,200959
2022-08-0593497393495912,500959
2022-08-049359399359391,900939
2022-08-039439439359353,900935
2022-08-029429479429435,100943
2022-08-0197197293594224,400942
2022-07-299899909689684,300968
2022-07-289739919739895,200989
2022-07-279799799709722,700972
2022-07-269859919829861,700986
2022-07-259849869659778,800977
2022-07-229869909809804,000980
2022-07-21980980976980700980
2022-07-209839859719806,200980
2022-07-199709739669721,700972
2022-07-159849849709701,900970
2022-07-14981981979979900979
2022-07-139739869739815,200981
2022-07-129809819739732,900973
2022-07-119989999719786,200978
2022-07-089949979879884,000988
2022-07-071,0011,0209979973,200997
2022-07-061,0171,0171,0011,0013,4001,001
2022-07-051,0131,0191,0131,0172,1001,017
2022-07-049931,0119931,0115,5001,011
2022-07-011,0011,0029589789,100978
2022-06-301,0171,0219939934,200993
2022-06-291,0081,0291,0001,0044,5001,004
2022-06-281,0101,0181,0091,0181,3001,018
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