5603 虹技(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-091,1131,1151,1101,1156,4001,115
2025-07-081,1131,1301,1011,10110,9001,101
2025-07-071,1221,1331,1161,11610,6001,116
2025-07-041,1221,1241,1151,1224,3001,122
2025-07-031,1101,1201,1101,1195,7001,119
2025-07-021,1071,1121,1001,1101,4001,110
2025-07-011,1171,1171,1111,1119001,111
2025-06-301,1301,1301,1021,11713,6001,117
2025-06-271,1251,1271,1141,1147,0001,114
2025-06-261,1141,1241,1131,1246,4001,124
2025-06-251,1021,1161,1021,1163,3001,116
2025-06-241,1181,1181,1011,1025,1001,102
2025-06-231,1211,1211,1041,10411,2001,104
2025-06-201,1301,1301,1061,1278,6001,127
2025-06-191,1271,1271,1121,11219,6001,112
2025-06-181,1061,1331,1061,12720,6001,127
2025-06-171,0901,1071,0891,1044,2001,104
2025-06-161,0841,0981,0831,0979,3001,097
2025-06-131,0931,0951,0881,0889,4001,088
2025-06-121,0961,1001,0901,0936,5001,093
2025-06-111,0901,0971,0901,0905,5001,090
2025-06-101,0761,0881,0761,0884,0001,088
2025-06-091,0821,0871,0561,07612,9001,076
2025-06-061,0871,0901,0741,08117,1001,081
2025-06-051,0861,0891,0851,0851,6001,085
2025-06-041,0851,0941,0841,0861,8001,086
2025-06-031,0911,0971,0801,0808,1001,080
2025-06-021,0891,0971,0891,0913,1001,091
2025-05-301,1061,1061,0881,0886,3001,088
2025-05-291,0911,1081,0881,10011,2001,100
2025-05-281,0951,0961,0861,0918,9001,091
2025-05-271,0871,0961,0861,0908,1001,090
2025-05-261,0901,0911,0821,0822,1001,082
2025-05-231,0881,0921,0841,0906,2001,090
2025-05-221,0771,0841,0641,08411,3001,084
2025-05-211,0831,0831,0661,0756,9001,075
2025-05-201,0931,1051,0691,06918,6001,069
2025-05-191,0981,0981,0901,0902,4001,090
2025-05-161,1001,1031,0901,0908,6001,090
2025-05-151,0821,1201,0701,090141,0001,090
2025-05-141,0941,0941,0731,08229,8001,082
2025-05-131,1001,1081,0801,08561,7001,085
2025-05-121,1121,1121,0801,08856,9001,088
2025-05-091,1101,1391,1071,112135,4001,112
2025-05-081,2611,2851,2371,26040,0001,260
2025-05-071,2601,2671,2511,26014,7001,260
2025-05-021,2611,2741,2551,2558,0001,255
2025-05-011,2451,2961,2301,27034,2001,270
2025-04-301,2501,2681,2501,2558,2001,255
2025-04-281,2671,2811,2361,25226,1001,252
2025-04-251,2301,2591,2301,2595,2001,259
2025-04-241,2681,2681,2301,23012,6001,230
2025-04-231,2741,2741,2491,2499,2001,249
2025-04-221,1951,2351,1951,23513,6001,235
2025-04-211,2051,2771,1131,195320,1001,195
2025-04-181,2071,2141,2011,2017,3001,201
2025-04-171,2101,2101,1901,1976,6001,197
2025-04-161,2171,2251,2001,2004,7001,200
2025-04-151,2001,2071,1861,2066,6001,206
2025-04-141,1991,2081,1901,19519,7001,195
2025-04-111,1551,1911,1411,1919,5001,191
2025-04-101,1761,1801,1401,16717,5001,167
2025-04-091,1121,1171,0541,08618,8001,086
2025-04-081,0871,1351,0871,13112,8001,131
2025-04-071,0401,0751,0231,05037,0001,050
2025-04-041,2151,2201,1301,14545,5001,145
2025-04-031,2431,2701,2371,24018,8001,240
2025-04-021,2841,2881,2621,28823,0001,288
2025-04-011,2951,3001,2701,2849,8001,284
2025-03-311,3051,3171,2811,29526,7001,295
2025-03-281,3161,3521,3161,32912,3001,329
2025-03-271,3841,3911,3691,37223,6001,372
2025-03-261,3711,3891,3621,37917,4001,379
2025-03-251,3801,3971,3581,36735,9001,367
2025-03-241,3551,3841,3401,38421,0001,384
2025-03-211,3491,3651,3461,35220,5001,352
2025-03-191,3321,3491,3281,34914,4001,349
2025-03-181,3181,3371,3181,32610,7001,326
2025-03-171,3091,3271,3031,3179,1001,317
2025-03-141,3011,3081,3011,3033,9001,303
2025-03-131,3021,3111,3011,3012,9001,301
2025-03-121,3101,3271,2951,29912,2001,299
2025-03-111,3121,3121,2901,31213,6001,312
2025-03-101,3281,3301,3161,32613,5001,326
2025-03-071,3151,3401,3071,33015,7001,330
2025-03-061,3171,3251,3121,3218,5001,321
2025-03-051,3021,3221,3001,3054,8001,305
2025-03-041,3221,3261,2951,3018,9001,301
2025-03-031,3031,3271,3021,32211,6001,322
2025-02-281,2971,3121,2921,31015,8001,310
2025-02-271,2951,3121,2951,3064,3001,306
2025-02-261,3051,3111,2811,29311,1001,293
2025-02-251,3271,3271,3081,3097,8001,309
2025-02-211,3281,3341,3201,3334,3001,333
2025-02-201,3331,3381,3251,3346,3001,334
2025-02-191,3311,3371,3041,33715,6001,337
2025-02-181,3251,3361,3251,3302,6001,330
2025-02-171,3171,3391,3171,3305,1001,330
2025-02-141,3471,3471,3161,31712,4001,317
2025-02-131,3441,3541,3341,35017,9001,350
2025-02-121,3461,3551,3371,34426,0001,344
2025-02-101,3401,3791,3401,34215,1001,342
2025-02-071,3221,3381,3211,3338,3001,333
2025-02-061,3501,3501,3211,32423,3001,324
2025-02-051,3541,3771,3281,34923,8001,349
2025-02-041,3471,3551,3161,35035,9001,350
2025-02-031,3401,3801,3101,352151,2001,352
2025-01-311,2301,2801,2301,28043,8001,280
2025-01-301,2391,2551,2101,21048,6001,210
2025-01-291,2511,2631,2351,2388,2001,238
2025-01-281,2521,2891,2511,2548,9001,254
2025-01-271,2271,2951,2161,26318,5001,263
2025-01-241,2121,2271,2121,2212,5001,221
2025-01-231,2321,2341,2151,21510,0001,215
2025-01-221,2271,2301,2141,23010,3001,230
2025-01-211,2041,2271,2021,2277,0001,227
2025-01-201,1781,2091,1781,2025,8001,202
2025-01-171,1631,1701,1551,17010,2001,170
2025-01-161,1681,1791,1651,16910,4001,169
2025-01-151,1841,1851,1651,1684,4001,168
2025-01-141,1801,1981,1651,18415,4001,184
2025-01-101,1931,1941,1821,1833,0001,183
2025-01-091,2051,2101,1931,1936,9001,193
2025-01-081,2081,2091,2051,2052,4001,205
2025-01-071,2241,2241,2081,2149,2001,214
2025-01-061,2301,2301,2101,2108,9001,210

分割・併合履歴 : [2017-09-27]1株→0.1株