1. HOME >
  2. 株価時系列 >
  3. 5603 >
  4. 2019年

5603 虹技(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4511,4701,4501,4662,3001,466
2019-12-271,4541,4561,4481,4512,4001,451
2019-12-261,4161,4481,4161,4486,9001,448
2019-12-251,4311,4361,4161,4164,7001,416
2019-12-241,4391,4461,4251,4405,1001,440
2019-12-231,4431,4441,4371,4384,5001,438
2019-12-201,4611,4611,4401,4404,1001,440
2019-12-191,4641,4641,4381,4487,4001,448
2019-12-181,4681,4681,4551,4674,4001,467
2019-12-171,4861,4861,4721,4753,8001,475
2019-12-161,4791,4831,4751,4812,2001,481
2019-12-131,4571,4811,4571,47311,1001,473
2019-12-121,4721,4891,4471,4608,1001,460
2019-12-111,5001,5011,4851,4855,2001,485
2019-12-101,5071,5071,4801,5012,8001,501
2019-12-091,5201,5201,5071,5076,2001,507
2019-12-061,4781,5031,4681,5016,6001,501
2019-12-051,4581,4751,4581,4664,0001,466
2019-12-041,4531,4651,4531,4582,2001,458
2019-12-031,4501,4611,4411,4524,2001,452
2019-12-021,4391,4521,4391,4501,5001,450
2019-11-291,4491,4521,4391,4396,3001,439
2019-11-281,4551,4551,4391,4493,4001,449
2019-11-271,4301,4571,4301,4533,2001,453
2019-11-261,4401,4401,4261,4302,1001,430
2019-11-251,4481,4481,4251,4385,3001,438
2019-11-221,4211,4231,4151,4211,5001,421
2019-11-211,4151,4221,4111,4162,4001,416
2019-11-201,4221,4221,4141,4152,2001,415
2019-11-191,4081,4211,4081,4172,3001,417
2019-11-181,4291,4311,4091,4092,6001,409
2019-11-151,4041,4251,4041,4222,1001,422
2019-11-141,4241,4251,3931,4084,3001,408
2019-11-131,4201,4281,4201,4266001,426
2019-11-121,4311,4381,4211,4213,4001,421
2019-11-111,4381,4441,4301,4443,4001,444
2019-11-081,4251,4311,4161,4293,4001,429
2019-11-071,4221,4281,4181,4181,6001,418
2019-11-061,4071,4301,4071,4302,6001,430
2019-11-051,3971,4261,3861,4205,1001,420
2019-11-011,3801,4001,3731,38416,7001,384
2019-10-311,4671,4801,4011,40111,5001,401
2019-10-301,4671,4761,4651,4673,7001,467
2019-10-291,4711,4801,4691,4802,1001,480
2019-10-281,4731,4791,4671,4792,6001,479
2019-10-251,4801,4901,4691,4734,0001,473
2019-10-241,4731,4801,4671,4803,1001,480
2019-10-231,4791,4851,4681,4722,9001,472
2019-10-211,4341,4771,4341,4736,4001,473
2019-10-181,4441,4801,4221,4418,5001,441
2019-10-171,4651,4871,4301,4479,3001,447
2019-10-161,4041,4531,4041,43511,7001,435
2019-10-151,3931,5211,3741,40237,0001,402
2019-10-111,3751,4001,3521,3928,3001,392
2019-10-101,4481,4491,3361,37928,1001,379
2019-10-091,3091,4121,3091,41219,6001,412
2019-10-081,3061,3191,3061,3142,6001,314
2019-10-071,2951,3021,2921,3027001,302
2019-10-041,3011,3011,2881,2962,9001,296
2019-10-031,3021,3091,3011,3013,9001,301
2019-10-021,3041,3101,3021,3072,7001,307
2019-10-011,3001,3101,3001,3042,7001,304
2019-09-301,3111,3191,2921,2923,6001,292
2019-09-271,3181,3341,3141,3184,2001,318
2019-09-261,3061,3221,2941,31811,1001,318
2019-09-251,2921,3051,2911,2965,4001,296
2019-09-241,3091,3201,2991,3078,4001,307
2019-09-201,3261,3261,2981,2994,1001,299
2019-09-191,3041,3171,2851,3154,8001,315
2019-09-181,3021,3021,2891,2914,9001,291
2019-09-171,2631,3021,2631,29610,9001,296
2019-09-131,2551,2741,2541,2717,7001,271
2019-09-121,2551,2561,2511,2534,4001,253
2019-09-111,2241,2561,2241,2469,4001,246
2019-09-101,2321,2441,2301,2317,1001,231
2019-09-091,2371,2371,2241,2262,6001,226
2019-09-061,2291,2311,2241,2311,5001,231
2019-09-051,2191,2301,2191,2282,4001,228
2019-09-041,2301,2491,2121,2193,0001,219
2019-09-031,2361,2361,2191,2294,8001,229
2019-09-021,2281,2481,2281,2421,1001,242
2019-08-301,2251,2421,2251,2282,2001,228
2019-08-291,2181,2341,2181,2252,9001,225
2019-08-281,2321,2321,2181,2183,0001,218
2019-08-271,2081,2361,2081,2322,1001,232
2019-08-261,2061,2361,2021,2023,8001,202
2019-08-231,2341,2341,2221,2242,1001,224
2019-08-221,2341,2341,2231,2231,4001,223
2019-08-211,2321,2441,2271,2332,1001,233
2019-08-201,2491,2491,2361,2362,0001,236
2019-08-191,2351,2351,2201,2341,5001,234
2019-08-161,2411,2411,2181,2186,5001,218
2019-08-151,2611,2631,2001,24014,9001,240
2019-08-141,3121,3121,2551,2945,2001,294
2019-08-131,2681,2961,2501,2862,4001,286
2019-08-091,2701,2761,2561,2682,6001,268
2019-08-081,2591,2721,2401,2402,6001,240
2019-08-071,2341,2531,2341,2472,3001,247
2019-08-061,2351,2711,2341,2344,0001,234
2019-08-051,2041,2671,2041,2598,2001,259
2019-08-021,3011,3301,2641,2644,8001,264
2019-08-011,3411,3411,3011,3093,9001,309
2019-07-311,3351,3651,3351,3594,2001,359
2019-07-301,3501,3661,3501,3663,3001,366
2019-07-291,3401,3481,3401,3461,7001,346
2019-07-261,3381,3511,3381,3461,5001,346
2019-07-251,3491,3551,3371,3382,6001,338
2019-07-241,3481,3711,3481,3704,5001,370
2019-07-231,3801,3801,3551,3557,8001,355
2019-07-221,3071,3771,3051,3775,5001,377
2019-07-191,3121,3281,3011,3073,2001,307
2019-07-181,3511,3551,2911,2916,4001,291
2019-07-171,3411,3541,3371,3452,1001,345
2019-07-161,3341,3461,3161,3433,2001,343
2019-07-121,3701,3701,3411,3411,8001,341
2019-07-111,3431,3681,3401,3683,2001,368
2019-07-101,3521,3591,3421,3422,3001,342
2019-07-091,3671,3701,3521,3603,7001,360
2019-07-081,3561,3791,3211,3714,7001,371
2019-07-051,3601,3701,3551,3583,7001,358
2019-07-041,3531,3581,3461,3542,7001,354
2019-07-031,3301,3461,3151,3392,7001,339
2019-07-021,3131,3251,3131,3254,4001,325
2019-07-011,3091,3091,2931,3014,6001,301
2019-06-281,3091,3091,2821,2914,0001,291
2019-06-271,2791,2931,2791,2851,0001,285
2019-06-261,2571,2751,2501,2752,7001,275
2019-06-251,2771,2941,2621,2692,4001,269
2019-06-241,2771,2771,2691,2771,8001,277
2019-06-211,2811,2871,2571,2633,5001,263
2019-06-201,2561,2811,2561,2772,2001,277
2019-06-191,2461,2671,2401,2564,5001,256
2019-06-181,2421,2461,2361,2454,3001,245
2019-06-171,2671,2671,2411,2443,0001,244
2019-06-141,2461,2681,2381,2574,1001,257
2019-06-131,2651,2651,2501,2502,6001,250
2019-06-121,2721,2801,2651,2663,4001,266
2019-06-111,3031,3051,2641,2786,8001,278
2019-06-101,2971,3031,2691,3034,3001,303
2019-06-071,2531,3041,2531,29711,0001,297
2019-06-061,2591,2591,2351,2415,6001,241
2019-06-051,2541,2741,2051,2476,8001,247
2019-06-041,2181,2551,2181,2552,6001,255
2019-06-031,2251,2611,2141,2202,1001,220
2019-05-311,2381,2631,2321,2332,7001,233
2019-05-301,2321,2441,2221,2411,8001,241
2019-05-291,2201,2501,2201,2433,2001,243
2019-05-281,2511,2511,2341,2353,6001,235
2019-05-271,2491,2671,2491,2514,3001,251
2019-05-241,2421,2481,2361,2373,2001,237
2019-05-231,2401,2481,2291,2436,0001,243
2019-05-221,2371,2401,2331,2403,1001,240
2019-05-211,2161,2281,2141,2275,6001,227
2019-05-201,2081,2171,1981,2174,4001,217
2019-05-171,1991,2051,1931,2054,7001,205
2019-05-161,2021,2021,1831,1872,7001,187
2019-05-151,1961,1961,1801,1955,1001,195
2019-05-141,1811,2041,1791,18613,8001,186
2019-05-131,3311,3311,2001,20615,4001,206
2019-05-101,3081,3521,3051,3313,5001,331
2019-05-091,3301,3711,3141,3145,2001,314
2019-05-081,3621,3641,3311,3494,5001,349
2019-05-071,3831,3871,3561,3731,4001,373
2019-04-261,3891,3891,3811,3811,5001,381
2019-04-251,3891,3951,3811,3882,6001,388
2019-04-241,3811,3961,3811,3911,4001,391
2019-04-231,3961,3971,3811,3874,4001,387
2019-04-221,3761,3941,3761,3941,2001,394
2019-04-191,3991,3991,3781,3913,4001,391
2019-04-181,3951,3951,3861,3929001,392
2019-04-171,3981,4001,3971,3981,8001,398
2019-04-161,3861,3951,3861,3951,6001,395
2019-04-151,3751,3921,3751,3923,1001,392
2019-04-121,3871,3871,3651,3752,6001,375
2019-04-111,3861,3891,3771,3833,0001,383
2019-04-101,3971,3971,3861,3861,3001,386
2019-04-091,3901,3911,3881,3891,4001,389
2019-04-081,4081,4101,3901,3976,4001,397
2019-04-051,3821,3921,3821,3872,3001,387
2019-04-041,3931,3991,3831,3875,1001,387
2019-04-031,3901,3991,3901,3992,8001,399
2019-04-021,3831,3941,3831,3902,5001,390
2019-04-011,3711,3971,3711,3776,1001,377
2019-03-291,3681,3841,3631,3802,2001,380
2019-03-281,3821,3821,3621,3685,0001,368
2019-03-271,3911,3941,3781,3824,2001,382
2019-03-261,3931,4211,3931,4219,9001,421
2019-03-251,3861,3911,3801,3889,4001,388
2019-03-221,3971,4091,3851,3969,2001,396
2019-03-201,4081,4281,3741,3977,9001,397
2019-03-191,4101,4121,3971,4083,2001,408
2019-03-181,3891,4111,3891,4103,8001,410
2019-03-151,3831,4131,3731,3896,9001,389
2019-03-141,4091,4101,3821,3943,8001,394
2019-03-131,3921,4091,3801,3953,1001,395
2019-03-121,3881,4221,3881,3994,8001,399
2019-03-111,3701,3931,3701,3883,9001,388
2019-03-081,4011,4171,3781,3837,5001,383
2019-03-071,4191,4191,4031,4082,6001,408
2019-03-061,4271,4351,4171,4232,4001,423
2019-03-051,4211,4331,4211,4262,9001,426
2019-03-041,4131,4471,4131,4246,0001,424
2019-03-011,4131,4241,4121,4133,5001,413
2019-02-281,4281,4411,4211,4217,9001,421
2019-02-271,4301,4441,4301,4315,3001,431
2019-02-261,4021,4971,3981,4268,7001,426
2019-02-251,4051,4061,3971,4023,3001,402
2019-02-221,3951,3971,3861,3961,4001,396
2019-02-211,3861,3961,3851,3954,0001,395
2019-02-201,3741,3961,3741,3894,0001,389
2019-02-191,3831,3831,3551,3747,2001,374
2019-02-181,3731,3831,3701,3833,7001,383
2019-02-151,3561,3581,3461,3503,1001,350
2019-02-141,3601,3601,3451,3583,4001,358
2019-02-131,3431,3441,3261,3304,7001,330
2019-02-121,3421,3441,3241,3284,9001,328
2019-02-081,3551,3551,3361,3423,4001,342
2019-02-071,3551,3701,3541,3582,7001,358
2019-02-061,3671,3701,3531,3541,8001,354
2019-02-051,3711,3711,3591,3653,0001,365
2019-02-041,3421,3731,3411,3606,3001,360
2019-02-011,3531,3531,3401,3402,6001,340
2019-01-311,3611,3711,3381,35210,4001,352
2019-01-301,3831,3981,3541,3548,3001,354
2019-01-291,3711,3821,3581,3825,3001,382
2019-01-281,3981,3981,3721,37210,7001,372
2019-01-251,3701,3991,3701,39013,9001,390
2019-01-241,3541,3731,3541,3687,4001,368
2019-01-231,3461,3591,3461,3513,6001,351
2019-01-221,3521,3521,3431,3452,3001,345
2019-01-211,3591,3621,3411,3516,5001,351
2019-01-181,3421,3431,3331,3404,0001,340
2019-01-171,3461,3491,3221,3295,2001,329
2019-01-161,3211,3411,3201,3384,3001,338
2019-01-151,2981,3161,2951,3123,4001,312
2019-01-111,3021,3141,2931,2986,7001,298
2019-01-101,3191,3231,3041,3145,4001,314
2019-01-091,3271,3281,3031,3195,6001,319
2019-01-081,3101,3401,3031,3276,9001,327
2019-01-071,3161,3541,3081,3088,3001,308
2019-01-041,2671,3121,2261,30113,0001,301

分割・併合履歴 ： [2017-09-27]1株→0.1株