1. HOME >
  2. 株価時系列 >
  3. 5603 >
  4. 2020年

5603 虹技(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0931,0981,0871,0981,7001,098
2020-12-291,0901,1251,0781,0947,9001,094
2020-12-281,0421,0631,0421,0556,2001,055
2020-12-251,0521,0621,0311,0317,8001,031
2020-12-241,0771,0771,0521,0526,2001,052
2020-12-231,1291,1291,0681,0799,6001,079
2020-12-221,1421,1461,1111,1177,1001,117
2020-12-211,1561,1651,1271,1425,3001,142
2020-12-181,1741,1791,1681,1703,4001,170
2020-12-171,1801,1801,1701,1743,0001,174
2020-12-161,1931,1931,1711,1773,2001,177
2020-12-151,2001,2001,1661,1756,8001,175
2020-12-141,2221,2261,2081,2082,4001,208
2020-12-111,2201,2211,2111,2161,8001,216
2020-12-101,2171,2241,2071,2078001,207
2020-12-091,2091,2181,2091,2131,8001,213
2020-12-081,2141,2271,2141,2242,0001,224
2020-12-071,2451,2451,2051,2124,5001,212
2020-12-041,2241,2241,1921,1922,3001,192
2020-12-031,2231,2301,2231,2261,0001,226
2020-12-021,2411,2411,2271,2273,1001,227
2020-12-011,2571,2571,2431,2471,9001,247
2020-11-301,2591,2711,2571,2571,9001,257
2020-11-271,2581,2701,2531,2703,8001,270
2020-11-261,2571,2691,2521,2652,4001,265
2020-11-251,2731,2731,2451,2506,0001,250
2020-11-241,2411,2711,2411,2595,2001,259
2020-11-201,2381,2421,2281,2352,7001,235
2020-11-191,2761,2761,2251,2254,3001,225
2020-11-181,2611,2891,2611,2691,3001,269
2020-11-171,2901,2901,2681,2681,1001,268
2020-11-161,2591,2891,2361,2761,8001,276
2020-11-131,3011,3011,2311,2335,4001,233
2020-11-121,2831,3011,2831,3012,2001,301
2020-11-111,2991,3071,2771,2915,4001,291
2020-11-101,2921,3001,2321,2953,6001,295
2020-11-091,2611,2681,2561,2682,8001,268
2020-11-061,2221,2351,2151,2313,1001,231
2020-11-051,2661,2661,2521,2521,0001,252
2020-11-041,1911,2501,1911,2509001,250
2020-11-021,2001,2841,1731,1911,7001,191
2020-10-301,2641,2701,2001,2004,1001,200
2020-10-291,2971,2971,2761,2761,4001,276
2020-10-281,3101,3101,2891,2972,3001,297
2020-10-271,3081,3101,3081,3101,3001,310
2020-10-261,3281,3281,3011,3057001,305
2020-10-231,3291,3301,3221,3221,3001,322
2020-10-221,3141,3281,3131,3141,0001,314
2020-10-211,3231,3231,2951,3041,7001,304
2020-10-201,3061,3121,3061,3121,1001,312
2020-10-191,3121,3161,3101,3166001,316
2020-10-161,3011,3151,3011,3079001,307
2020-10-151,3011,3021,3011,3028001,302
2020-10-141,3241,3241,3191,3195001,319
2020-10-13---1,320-1,320
2020-10-121,2991,3501,2901,3201,0001,320
2020-10-091,3261,3451,3261,3261,4001,326
2020-10-081,3661,3661,3551,3561,3001,356
2020-10-071,3651,3651,3441,3444,9001,344
2020-10-061,3651,3971,3651,3842,2001,384
2020-10-051,3971,4101,3711,3954,0001,395
2020-10-021,3811,3901,3751,3902,3001,390
2020-09-301,4061,4091,3911,4002,7001,400
2020-09-291,3721,4021,3511,4024,0001,402
2020-09-281,3501,3771,3441,3725,0001,372
2020-09-251,3841,3841,3261,3273,8001,327
2020-09-241,3971,3971,3451,3782,9001,378
2020-09-231,4001,4001,3771,3984,2001,398
2020-09-181,4001,4001,3801,3997,7001,399
2020-09-171,3671,3991,3671,3993,0001,399
2020-09-161,3421,3901,3421,3898,1001,389
2020-09-151,3211,3331,3181,3331,2001,333
2020-09-141,3161,3341,3111,3349,0001,334
2020-09-111,3391,3601,2891,29911,0001,299
2020-09-101,3051,3311,3051,3314,5001,331
2020-09-091,3031,3051,3001,3052,7001,305
2020-09-081,3021,3081,2921,3081,9001,308
2020-09-071,3021,3031,2981,3021,2001,302
2020-09-041,2871,3001,2871,2991,0001,299
2020-09-031,3071,3071,2771,2881,1001,288
2020-09-021,3041,3041,2781,2958001,295
2020-09-011,2751,3061,2661,3042,3001,304
2020-08-311,2651,2751,2631,2692,0001,269
2020-08-281,3001,3001,2531,2754,8001,275
2020-08-271,2881,3111,2811,3093,8001,309
2020-08-261,2831,2881,2821,2881,2001,288
2020-08-251,2871,2871,2551,2833,8001,283
2020-08-241,2851,2851,2761,2794,0001,279
2020-08-211,2411,2641,2281,2641,0001,264
2020-08-201,2501,2501,2331,2411,7001,241
2020-08-191,2351,2491,2351,2499001,249
2020-08-181,2091,2421,2071,2421,5001,242
2020-08-171,2051,2091,2051,2097001,209
2020-08-141,2371,2371,1971,2052,5001,205
2020-08-131,2151,2291,2011,2292,1001,229
2020-08-121,2241,2241,1761,2151,6001,215
2020-08-111,1801,2231,1661,2232,4001,223
2020-08-071,1921,1921,1911,1914001,191
2020-08-061,2141,2141,1951,2048001,204
2020-08-051,2041,2041,1981,2041,9001,204
2020-08-041,1771,2201,1771,2204001,220
2020-08-031,1501,1771,1501,1772,1001,177
2020-07-311,2391,2391,1711,1713,3001,171
2020-07-301,2621,2821,2581,2692,8001,269
2020-07-291,2561,2661,2551,2581,3001,258
2020-07-281,2781,2781,2611,2762,3001,276
2020-07-271,2551,2781,2541,2789,7001,278
2020-07-221,2601,2651,2561,2564,3001,256
2020-07-211,2421,2621,2421,2622,8001,262
2020-07-201,2461,2461,2341,2452,1001,245
2020-07-171,2091,2791,2061,2347,6001,234
2020-07-161,1711,2111,1711,2012,1001,201
2020-07-151,1591,1701,1581,1702,9001,170
2020-07-141,1601,1741,1541,1581,2001,158
2020-07-131,1781,1781,1601,1601,3001,160
2020-07-101,2061,2091,1411,1614,6001,161
2020-07-091,2161,2231,2131,2131,9001,213
2020-07-081,2301,2441,2191,2391,5001,239
2020-07-071,2391,2491,2351,2442,0001,244
2020-07-061,2271,2401,2201,2402,3001,240
2020-07-031,2351,2351,2201,2271,6001,227
2020-07-021,2561,2561,2371,2392,5001,239
2020-07-011,2511,2611,2371,2503,1001,250
2020-06-301,2581,2661,2381,2381,0001,238
2020-06-291,2881,2881,2721,2726,3001,272
2020-06-261,2481,2591,2481,2581,9001,258
2020-06-251,2471,2621,2471,2541,0001,254
2020-06-241,2471,2621,2471,2627001,262
2020-06-231,2691,2691,2481,2482,6001,248
2020-06-221,2481,2641,2481,2646001,264
2020-06-191,2481,2631,2361,2635,3001,263
2020-06-181,2221,2451,2221,2351,9001,235
2020-06-171,2171,2341,2171,2171,8001,217
2020-06-161,2091,2191,2011,2193,9001,219
2020-06-151,2311,2311,1971,1972,0001,197
2020-06-121,1761,2311,1761,2314,0001,231
2020-06-111,2571,2571,2301,2412,4001,241
2020-06-101,2571,2571,2141,2574,3001,257
2020-06-091,2701,2701,2121,2596,9001,259
2020-06-081,2421,2711,2391,2714,0001,271
2020-06-051,2241,2271,2121,2272,8001,227
2020-06-041,2201,2241,2131,2242,2001,224
2020-06-031,2051,2401,2041,2204,5001,220
2020-06-021,2031,2051,1971,1975,6001,197
2020-06-011,2021,2021,1951,2021,7001,202
2020-05-291,2061,2161,2011,2011,6001,201
2020-05-281,2161,2301,2061,2064,4001,206
2020-05-271,1971,2191,1711,1983,2001,198
2020-05-261,2021,2321,1981,2132,5001,213
2020-05-251,2581,2581,1901,1992,3001,199
2020-05-221,2071,2071,1991,1997001,199
2020-05-211,1941,2091,1941,2071,6001,207
2020-05-201,2141,2141,1951,2052,9001,205
2020-05-191,1981,1981,1771,1861,5001,186
2020-05-181,2161,2241,1731,1774,4001,177
2020-05-151,2091,2241,1911,2162,1001,216
2020-05-141,2121,2121,1911,1913,5001,191
2020-05-131,2021,2261,1731,21214,5001,212
2020-05-121,1801,4011,1781,237106,7001,237
2020-05-111,1001,1691,0991,1573,3001,157
2020-05-081,1491,1491,1021,1454,6001,145
2020-05-071,0951,1691,0951,11113,8001,111
2020-05-011,0141,0961,0061,0686,2001,068
2020-04-301,0271,0279961,0144,4001,014
2020-04-281,0441,0449889882,700988
2020-04-279891,0429891,0142,3001,014
2020-04-249951,0089939931,700993
2020-04-231,0111,0119909952,600995
2020-04-221,0001,0009829822,500982
2020-04-211,0111,0119911,0113,1001,011
2020-04-201,0141,0189971,0131,9001,013
2020-04-171,0291,0299961,0143,5001,014
2020-04-161,0111,0119831,0081,8001,008
2020-04-151,0261,0269969963,800996
2020-04-141,0151,0311,0101,0101,4001,010
2020-04-131,0221,0681,0221,0312,1001,031
2020-04-101,0291,0401,0291,0311,3001,031
2020-04-091,0321,0321,0191,0263,2001,026
2020-04-089951,0259951,0254,2001,025
2020-04-079771,0179779942,700994
2020-04-069519769349764,000976
2020-04-039689709509501,800950
2020-04-029659729499722,200972
2020-04-019759809719743,400974
2020-03-319759989759955,400995
2020-03-309889889689856,100985
2020-03-279971,0319491,02325,4001,023
2020-03-269909949739907,700990
2020-03-251,0351,0351,0021,0145,4001,014
2020-03-249799999739905,600990
2020-03-239209208909196,600919
2020-03-199479598818908,200890
2020-03-189509789029155,800915
2020-03-178909528909525,500952
2020-03-169169208958955,800895
2020-03-1388291286491213,500912
2020-03-129579599259277,900927
2020-03-111,0201,0209579577,900957
2020-03-109591,0009371,00017,9001,000
2020-03-091,0551,0551,0021,0046,9001,004
2020-03-061,1021,1021,0611,0617,0001,061
2020-03-051,1351,1351,1031,1032,4001,103
2020-03-041,1301,1601,1031,1052,8001,105
2020-03-031,1451,1791,1031,1036,4001,103
2020-03-021,0901,1631,0801,1407,4001,140
2020-02-281,2001,2031,0291,09922,4001,099
2020-02-271,2641,2671,2201,2204,1001,220
2020-02-261,2541,2651,2501,2524,0001,252
2020-02-251,2701,2781,2521,2564,1001,256
2020-02-211,3031,3251,2961,2982,0001,298
2020-02-201,3031,3191,3031,3091,3001,309
2020-02-191,3091,3111,3031,3031,8001,303
2020-02-181,3041,3171,3041,3061,0001,306
2020-02-171,3161,3361,3051,3081,5001,308
2020-02-141,3321,3501,3111,3123,6001,312
2020-02-131,3391,3521,3321,3322,9001,332
2020-02-121,3491,3491,3371,3461,7001,346
2020-02-101,3321,3531,3301,3491,9001,349
2020-02-071,3331,3351,3291,3302,5001,330
2020-02-061,3401,3471,3331,3333,1001,333
2020-02-051,3221,3411,3221,3391,9001,339
2020-02-041,3191,3271,3191,3191,2001,319
2020-02-031,3041,3251,3041,3222,6001,322
2020-01-311,3301,3561,3211,3347,0001,334
2020-01-301,3981,3981,3101,33515,4001,335
2020-01-291,3961,4011,3851,3852,3001,385
2020-01-281,4131,4131,3631,4017,3001,401
2020-01-271,4301,4301,4071,4124,0001,412
2020-01-241,4291,4501,4291,4324,7001,432
2020-01-231,4451,4461,4231,4283,3001,428
2020-01-221,4511,4601,4381,4382,2001,438
2020-01-211,4601,4601,4271,4426,0001,442
2020-01-201,4561,4571,4551,4551,1001,455
2020-01-171,4601,4601,4521,4562,2001,456
2020-01-161,4601,4651,4551,4551,1001,455
2020-01-151,4601,4651,4531,4603,0001,460
2020-01-141,4601,4641,4531,4542,3001,454
2020-01-101,4701,4721,4571,4602,1001,460
2020-01-091,4601,4691,4571,4691,9001,469
2020-01-081,4541,4571,4451,4453,6001,445
2020-01-071,4641,4651,4541,4643,8001,464
2020-01-061,4571,4681,4461,4514,0001,451

分割・併合履歴 ： [2017-09-27]1株→0.1株