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 |
---|---|---|---|---|---|---|
2024-11-05 | 1,120 | 1,124 | 1,110 | 1,121 | 5,100 | 1,121 |
2024-11-01 | 1,133 | 1,141 | 1,110 | 1,118 | 14,100 | 1,118 |
2024-10-31 | 1,112 | 1,150 | 1,112 | 1,148 | 41,800 | 1,148 |
2024-10-30 | 1,095 | 1,127 | 1,085 | 1,085 | 34,600 | 1,085 |
2024-10-29 | 1,079 | 1,096 | 1,079 | 1,088 | 4,000 | 1,088 |
2024-10-28 | 1,045 | 1,078 | 1,045 | 1,078 | 8,500 | 1,078 |
2024-10-25 | 1,079 | 1,079 | 1,045 | 1,049 | 13,400 | 1,049 |
2024-10-24 | 1,090 | 1,091 | 1,077 | 1,078 | 5,700 | 1,078 |
2024-10-23 | 1,097 | 1,097 | 1,087 | 1,097 | 2,200 | 1,097 |
2024-10-22 | 1,130 | 1,130 | 1,089 | 1,097 | 9,000 | 1,097 |
2024-10-21 | 1,130 | 1,143 | 1,127 | 1,131 | 5,800 | 1,131 |
2024-10-18 | 1,157 | 1,162 | 1,129 | 1,133 | 7,300 | 1,133 |
2024-10-17 | 1,126 | 1,161 | 1,126 | 1,160 | 14,000 | 1,160 |
2024-10-16 | 1,087 | 1,133 | 1,083 | 1,125 | 13,500 | 1,125 |
2024-10-15 | 1,080 | 1,096 | 1,080 | 1,090 | 10,700 | 1,090 |
2024-10-11 | 1,082 | 1,088 | 1,078 | 1,088 | 700 | 1,088 |
2024-10-10 | 1,081 | 1,090 | 1,075 | 1,090 | 2,900 | 1,090 |
2024-10-09 | 1,080 | 1,084 | 1,075 | 1,081 | 7,900 | 1,081 |
2024-10-08 | 1,080 | 1,080 | 1,066 | 1,067 | 2,500 | 1,067 |
2024-10-07 | 1,090 | 1,090 | 1,072 | 1,075 | 3,000 | 1,075 |
2024-10-04 | 1,065 | 1,075 | 1,065 | 1,073 | 1,500 | 1,073 |
2024-10-03 | 1,079 | 1,079 | 1,065 | 1,065 | 1,400 | 1,065 |
2024-10-02 | 1,072 | 1,081 | 1,072 | 1,073 | 3,700 | 1,073 |
2024-10-01 | 1,069 | 1,090 | 1,069 | 1,081 | 3,600 | 1,081 |
2024-09-30 | 1,061 | 1,073 | 1,061 | 1,068 | 4,600 | 1,068 |
2024-09-27 | 1,078 | 1,078 | 1,058 | 1,073 | 4,600 | 1,073 |
2024-09-26 | 1,060 | 1,066 | 1,058 | 1,066 | 1,900 | 1,066 |
2024-09-25 | 1,058 | 1,068 | 1,058 | 1,059 | 5,900 | 1,059 |
2024-09-24 | 1,072 | 1,073 | 1,056 | 1,064 | 3,800 | 1,064 |
2024-09-20 | 1,070 | 1,076 | 1,062 | 1,064 | 4,400 | 1,064 |
2024-09-19 | 1,054 | 1,070 | 1,044 | 1,062 | 6,900 | 1,062 |
2024-09-18 | 1,037 | 1,048 | 1,037 | 1,047 | 2,600 | 1,047 |
2024-09-17 | 1,042 | 1,042 | 1,033 | 1,035 | 4,000 | 1,035 |
2024-09-13 | 1,024 | 1,037 | 1,024 | 1,036 | 4,400 | 1,036 |
2024-09-12 | 1,021 | 1,030 | 1,021 | 1,024 | 1,500 | 1,024 |
2024-09-11 | 1,035 | 1,035 | 1,013 | 1,019 | 7,400 | 1,019 |
2024-09-10 | 1,029 | 1,045 | 1,027 | 1,037 | 3,200 | 1,037 |
2024-09-09 | 1,025 | 1,045 | 1,020 | 1,029 | 6,300 | 1,029 |
2024-09-06 | 1,056 | 1,058 | 1,034 | 1,045 | 7,600 | 1,045 |
2024-09-05 | 1,053 | 1,069 | 1,046 | 1,054 | 6,400 | 1,054 |
2024-09-04 | 1,081 | 1,081 | 1,060 | 1,065 | 12,700 | 1,065 |
2024-09-03 | 1,084 | 1,096 | 1,083 | 1,089 | 3,600 | 1,089 |
2024-09-02 | 1,085 | 1,090 | 1,081 | 1,084 | 3,400 | 1,084 |
2024-08-30 | 1,080 | 1,089 | 1,079 | 1,084 | 3,700 | 1,084 |
2024-08-29 | 1,079 | 1,084 | 1,075 | 1,078 | 4,000 | 1,078 |
2024-08-28 | 1,083 | 1,089 | 1,079 | 1,079 | 3,900 | 1,079 |
2024-08-27 | 1,086 | 1,087 | 1,080 | 1,087 | 2,400 | 1,087 |
2024-08-26 | 1,094 | 1,094 | 1,080 | 1,085 | 3,100 | 1,085 |
2024-08-23 | 1,098 | 1,098 | 1,079 | 1,079 | 4,500 | 1,079 |
2024-08-22 | 1,081 | 1,108 | 1,081 | 1,102 | 9,300 | 1,102 |
2024-08-21 | 1,074 | 1,079 | 1,072 | 1,073 | 2,400 | 1,073 |
2024-08-20 | 1,070 | 1,084 | 1,070 | 1,080 | 2,400 | 1,080 |
2024-08-19 | 1,065 | 1,091 | 1,065 | 1,067 | 9,500 | 1,067 |
2024-08-16 | 1,075 | 1,081 | 1,068 | 1,070 | 12,200 | 1,070 |
2024-08-15 | 1,051 | 1,075 | 1,045 | 1,065 | 12,500 | 1,065 |
2024-08-14 | 1,023 | 1,041 | 1,022 | 1,041 | 9,400 | 1,041 |
2024-08-13 | 1,006 | 1,030 | 1,006 | 1,030 | 9,600 | 1,030 |
2024-08-09 | 1,014 | 1,015 | 1,001 | 1,004 | 9,000 | 1,004 |
2024-08-08 | 968 | 1,007 | 962 | 1,000 | 14,300 | 1,000 |
2024-08-07 | 950 | 984 | 949 | 968 | 52,800 | 968 |
2024-08-06 | 999 | 1,019 | 960 | 970 | 48,300 | 970 |
2024-08-05 | 1,062 | 1,062 | 950 | 950 | 28,200 | 950 |
2024-08-02 | 1,123 | 1,133 | 1,100 | 1,115 | 19,000 | 1,115 |
2024-08-01 | 1,205 | 1,206 | 1,146 | 1,160 | 65,300 | 1,160 |
2024-07-31 | 1,078 | 1,107 | 1,078 | 1,096 | 12,200 | 1,096 |
2024-07-30 | 1,106 | 1,109 | 1,079 | 1,079 | 32,900 | 1,079 |
2024-07-29 | 1,110 | 1,118 | 1,105 | 1,111 | 5,900 | 1,111 |
2024-07-26 | 1,136 | 1,139 | 1,101 | 1,110 | 11,700 | 1,110 |
2024-07-25 | 1,135 | 1,136 | 1,128 | 1,132 | 13,600 | 1,132 |
2024-07-24 | 1,158 | 1,158 | 1,140 | 1,142 | 6,700 | 1,142 |
2024-07-23 | 1,154 | 1,160 | 1,148 | 1,154 | 17,500 | 1,154 |
2024-07-22 | 1,153 | 1,153 | 1,141 | 1,147 | 6,200 | 1,147 |
2024-07-19 | 1,156 | 1,156 | 1,144 | 1,153 | 9,600 | 1,153 |
2024-07-18 | 1,150 | 1,157 | 1,149 | 1,153 | 13,200 | 1,153 |
2024-07-17 | 1,152 | 1,155 | 1,151 | 1,151 | 7,800 | 1,151 |
2024-07-16 | 1,161 | 1,163 | 1,148 | 1,149 | 5,300 | 1,149 |
2024-07-12 | 1,154 | 1,158 | 1,148 | 1,153 | 5,300 | 1,153 |
2024-07-11 | 1,147 | 1,153 | 1,145 | 1,150 | 7,200 | 1,150 |
2024-07-10 | 1,156 | 1,159 | 1,138 | 1,141 | 12,900 | 1,141 |
2024-07-09 | 1,166 | 1,166 | 1,156 | 1,156 | 6,000 | 1,156 |
2024-07-08 | 1,178 | 1,178 | 1,157 | 1,162 | 6,300 | 1,162 |
2024-07-05 | 1,167 | 1,175 | 1,161 | 1,174 | 6,700 | 1,174 |
2024-07-04 | 1,179 | 1,179 | 1,166 | 1,167 | 6,500 | 1,167 |
2024-07-03 | 1,188 | 1,188 | 1,171 | 1,175 | 6,800 | 1,175 |
2024-07-02 | 1,201 | 1,201 | 1,180 | 1,186 | 7,400 | 1,186 |
2024-07-01 | 1,205 | 1,205 | 1,190 | 1,198 | 7,300 | 1,198 |
2024-06-28 | 1,184 | 1,198 | 1,183 | 1,193 | 12,900 | 1,193 |
2024-06-27 | 1,162 | 1,186 | 1,161 | 1,184 | 7,800 | 1,184 |
2024-06-26 | 1,164 | 1,166 | 1,160 | 1,162 | 10,800 | 1,162 |
2024-06-25 | 1,167 | 1,170 | 1,164 | 1,164 | 2,600 | 1,164 |
2024-06-24 | 1,178 | 1,178 | 1,163 | 1,167 | 3,400 | 1,167 |
2024-06-21 | 1,162 | 1,170 | 1,162 | 1,170 | 4,400 | 1,170 |
2024-06-20 | 1,178 | 1,178 | 1,165 | 1,169 | 2,600 | 1,169 |
2024-06-19 | 1,175 | 1,175 | 1,167 | 1,175 | 5,900 | 1,175 |
2024-06-18 | 1,169 | 1,177 | 1,169 | 1,173 | 600 | 1,173 |
2024-06-17 | 1,177 | 1,177 | 1,155 | 1,163 | 4,700 | 1,163 |
2024-06-14 | 1,167 | 1,171 | 1,167 | 1,171 | 1,900 | 1,171 |
2024-06-13 | 1,180 | 1,180 | 1,168 | 1,168 | 4,600 | 1,168 |
2024-06-12 | 1,195 | 1,195 | 1,175 | 1,187 | 3,900 | 1,187 |
2024-06-11 | 1,198 | 1,198 | 1,187 | 1,198 | 4,100 | 1,198 |
2024-06-10 | 1,185 | 1,201 | 1,185 | 1,198 | 4,800 | 1,198 |
2024-06-07 | 1,193 | 1,193 | 1,180 | 1,180 | 2,100 | 1,180 |
2024-06-06 | 1,185 | 1,188 | 1,177 | 1,178 | 4,600 | 1,178 |
2024-06-05 | 1,225 | 1,225 | 1,180 | 1,180 | 9,900 | 1,180 |
2024-06-04 | 1,225 | 1,236 | 1,220 | 1,220 | 5,700 | 1,220 |
2024-06-03 | 1,224 | 1,225 | 1,218 | 1,225 | 3,600 | 1,225 |
2024-05-31 | 1,198 | 1,214 | 1,182 | 1,214 | 5,100 | 1,214 |
2024-05-30 | 1,164 | 1,186 | 1,162 | 1,186 | 3,200 | 1,186 |
2024-05-29 | 1,166 | 1,174 | 1,164 | 1,165 | 4,200 | 1,165 |
2024-05-28 | 1,158 | 1,191 | 1,158 | 1,167 | 7,400 | 1,167 |
2024-05-27 | 1,161 | 1,165 | 1,157 | 1,157 | 5,300 | 1,157 |
2024-05-24 | 1,166 | 1,170 | 1,160 | 1,160 | 3,200 | 1,160 |
2024-05-23 | 1,186 | 1,186 | 1,161 | 1,166 | 24,100 | 1,166 |
2024-05-22 | 1,208 | 1,210 | 1,185 | 1,185 | 6,300 | 1,185 |
2024-05-21 | 1,215 | 1,227 | 1,202 | 1,202 | 6,400 | 1,202 |
2024-05-20 | 1,199 | 1,210 | 1,190 | 1,210 | 9,100 | 1,210 |
2024-05-17 | 1,180 | 1,206 | 1,180 | 1,190 | 8,300 | 1,190 |
2024-05-16 | 1,201 | 1,201 | 1,180 | 1,180 | 27,000 | 1,180 |
2024-05-15 | 1,239 | 1,239 | 1,186 | 1,198 | 15,300 | 1,198 |
2024-05-14 | 1,212 | 1,229 | 1,200 | 1,229 | 12,100 | 1,229 |
2024-05-13 | 1,189 | 1,239 | 1,185 | 1,215 | 21,800 | 1,215 |
2024-05-10 | 1,355 | 1,382 | 1,160 | 1,171 | 62,600 | 1,171 |
2024-05-09 | 1,370 | 1,373 | 1,356 | 1,360 | 7,600 | 1,360 |
2024-05-08 | 1,382 | 1,390 | 1,369 | 1,369 | 13,100 | 1,369 |
2024-05-07 | 1,383 | 1,396 | 1,383 | 1,383 | 6,700 | 1,383 |
2024-05-02 | 1,375 | 1,386 | 1,367 | 1,372 | 8,800 | 1,372 |
2024-05-01 | 1,351 | 1,366 | 1,340 | 1,366 | 6,000 | 1,366 |
2024-04-30 | 1,342 | 1,360 | 1,333 | 1,351 | 10,100 | 1,351 |
2024-04-26 | 1,340 | 1,340 | 1,311 | 1,313 | 26,700 | 1,313 |
2024-04-25 | 1,356 | 1,356 | 1,326 | 1,336 | 8,400 | 1,336 |
2024-04-24 | 1,361 | 1,370 | 1,350 | 1,363 | 8,600 | 1,363 |
2024-04-23 | 1,349 | 1,366 | 1,348 | 1,364 | 8,600 | 1,364 |
2024-04-22 | 1,310 | 1,344 | 1,310 | 1,336 | 11,100 | 1,336 |
2024-04-19 | 1,325 | 1,325 | 1,270 | 1,303 | 26,600 | 1,303 |
2024-04-18 | 1,312 | 1,350 | 1,312 | 1,340 | 7,800 | 1,340 |
2024-04-17 | 1,323 | 1,344 | 1,307 | 1,312 | 14,300 | 1,312 |
2024-04-16 | 1,359 | 1,360 | 1,307 | 1,308 | 15,000 | 1,308 |
2024-04-15 | 1,357 | 1,369 | 1,347 | 1,359 | 5,200 | 1,359 |
2024-04-12 | 1,376 | 1,378 | 1,360 | 1,360 | 5,700 | 1,360 |
2024-04-11 | 1,377 | 1,377 | 1,369 | 1,375 | 3,800 | 1,375 |
2024-04-10 | 1,378 | 1,397 | 1,373 | 1,385 | 13,200 | 1,385 |
2024-04-09 | 1,365 | 1,376 | 1,354 | 1,372 | 10,500 | 1,372 |
2024-04-08 | 1,344 | 1,370 | 1,344 | 1,365 | 11,900 | 1,365 |
2024-04-05 | 1,368 | 1,368 | 1,334 | 1,339 | 24,500 | 1,339 |
2024-04-04 | 1,398 | 1,401 | 1,373 | 1,373 | 13,700 | 1,373 |
2024-04-03 | 1,368 | 1,408 | 1,368 | 1,395 | 9,400 | 1,395 |
2024-04-02 | 1,400 | 1,400 | 1,355 | 1,382 | 22,800 | 1,382 |
2024-04-01 | 1,463 | 1,463 | 1,400 | 1,401 | 30,000 | 1,401 |
2024-03-29 | 1,455 | 1,471 | 1,450 | 1,462 | 11,300 | 1,462 |
2024-03-28 | 1,455 | 1,475 | 1,451 | 1,455 | 18,000 | 1,455 |
2024-03-27 | 1,501 | 1,518 | 1,496 | 1,512 | 25,600 | 1,512 |
2024-03-26 | 1,497 | 1,510 | 1,476 | 1,509 | 16,500 | 1,509 |
2024-03-25 | 1,512 | 1,512 | 1,490 | 1,497 | 21,300 | 1,497 |
2024-03-22 | 1,508 | 1,512 | 1,494 | 1,512 | 15,000 | 1,512 |
2024-03-21 | 1,533 | 1,534 | 1,503 | 1,505 | 12,600 | 1,505 |
2024-03-19 | 1,508 | 1,529 | 1,495 | 1,529 | 15,200 | 1,529 |
2024-03-18 | 1,489 | 1,508 | 1,485 | 1,508 | 14,300 | 1,508 |
2024-03-15 | 1,472 | 1,485 | 1,472 | 1,484 | 5,800 | 1,484 |
2024-03-14 | 1,489 | 1,489 | 1,463 | 1,480 | 5,200 | 1,480 |
2024-03-13 | 1,486 | 1,500 | 1,462 | 1,477 | 8,000 | 1,477 |
2024-03-12 | 1,463 | 1,488 | 1,459 | 1,478 | 8,800 | 1,478 |
2024-03-11 | 1,510 | 1,510 | 1,464 | 1,470 | 28,000 | 1,470 |
2024-03-08 | 1,502 | 1,540 | 1,502 | 1,529 | 8,500 | 1,529 |
2024-03-07 | 1,546 | 1,546 | 1,510 | 1,510 | 8,500 | 1,510 |
2024-03-06 | 1,483 | 1,547 | 1,483 | 1,540 | 18,500 | 1,540 |
2024-03-05 | 1,495 | 1,520 | 1,494 | 1,503 | 11,200 | 1,503 |
2024-03-04 | 1,538 | 1,546 | 1,483 | 1,495 | 26,000 | 1,495 |
2024-03-01 | 1,529 | 1,549 | 1,515 | 1,541 | 16,200 | 1,541 |
2024-02-29 | 1,540 | 1,564 | 1,515 | 1,523 | 13,100 | 1,523 |
2024-02-28 | 1,520 | 1,570 | 1,520 | 1,542 | 36,400 | 1,542 |
2024-02-27 | 1,518 | 1,535 | 1,514 | 1,519 | 16,500 | 1,519 |
2024-02-26 | 1,492 | 1,515 | 1,492 | 1,513 | 10,400 | 1,513 |
2024-02-22 | 1,496 | 1,516 | 1,490 | 1,490 | 16,000 | 1,490 |
2024-02-21 | 1,500 | 1,510 | 1,481 | 1,490 | 10,000 | 1,490 |
2024-02-20 | 1,530 | 1,530 | 1,501 | 1,510 | 12,000 | 1,510 |
2024-02-19 | 1,496 | 1,535 | 1,495 | 1,535 | 26,400 | 1,535 |
2024-02-16 | 1,474 | 1,512 | 1,474 | 1,496 | 14,900 | 1,496 |
2024-02-15 | 1,459 | 1,480 | 1,443 | 1,472 | 21,300 | 1,472 |
2024-02-14 | 1,490 | 1,490 | 1,450 | 1,459 | 26,800 | 1,459 |
2024-02-13 | 1,490 | 1,510 | 1,485 | 1,500 | 31,300 | 1,500 |
2024-02-09 | 1,492 | 1,515 | 1,485 | 1,490 | 19,400 | 1,490 |
2024-02-08 | 1,486 | 1,506 | 1,471 | 1,504 | 38,800 | 1,504 |
2024-02-07 | 1,505 | 1,537 | 1,487 | 1,495 | 51,400 | 1,495 |
2024-02-06 | 1,548 | 1,580 | 1,503 | 1,515 | 92,900 | 1,515 |
2024-02-05 | 1,515 | 1,597 | 1,515 | 1,548 | 88,800 | 1,548 |
2024-02-02 | 1,500 | 1,562 | 1,475 | 1,515 | 193,700 | 1,515 |
2024-02-01 | 1,485 | 1,526 | 1,422 | 1,500 | 436,700 | 1,500 |
2024-01-31 | 1,260 | 1,261 | 1,228 | 1,245 | 34,800 | 1,245 |
2024-01-30 | 1,250 | 1,275 | 1,246 | 1,255 | 44,100 | 1,255 |
2024-01-29 | 1,225 | 1,249 | 1,221 | 1,246 | 20,300 | 1,246 |
2024-01-26 | 1,229 | 1,229 | 1,210 | 1,220 | 16,900 | 1,220 |
2024-01-25 | 1,202 | 1,225 | 1,202 | 1,225 | 19,700 | 1,225 |
2024-01-24 | 1,203 | 1,203 | 1,187 | 1,199 | 14,200 | 1,199 |
2024-01-23 | 1,220 | 1,221 | 1,200 | 1,202 | 18,200 | 1,202 |
2024-01-22 | 1,180 | 1,205 | 1,178 | 1,200 | 21,700 | 1,200 |
2024-01-19 | 1,157 | 1,181 | 1,157 | 1,180 | 24,700 | 1,180 |
2024-01-18 | 1,155 | 1,164 | 1,152 | 1,155 | 9,900 | 1,155 |
2024-01-17 | 1,159 | 1,170 | 1,150 | 1,160 | 23,200 | 1,160 |
2024-01-16 | 1,187 | 1,189 | 1,155 | 1,158 | 24,500 | 1,158 |
2024-01-15 | 1,154 | 1,187 | 1,154 | 1,178 | 21,800 | 1,178 |
2024-01-12 | 1,176 | 1,176 | 1,146 | 1,152 | 27,800 | 1,152 |
2024-01-11 | 1,175 | 1,188 | 1,172 | 1,179 | 18,400 | 1,179 |
2024-01-10 | 1,156 | 1,190 | 1,156 | 1,177 | 39,600 | 1,177 |
2024-01-09 | 1,144 | 1,158 | 1,144 | 1,155 | 18,100 | 1,155 |
2024-01-05 | 1,153 | 1,157 | 1,136 | 1,143 | 19,700 | 1,143 |
2024-01-04 | 1,145 | 1,157 | 1,130 | 1,151 | 19,300 | 1,151 |
分割・併合履歴 : [2017-09-27]1株→0.1株