リンクバル(6046)の株価時系列情報
リンクバル(6046)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 160 | 160 | 158 | 160 | 7,700 |
2024/04/25 | 160 | 160 | 159 | 159 | 7,100 |
2024/04/24 | 158 | 162 | 158 | 158 | 46,300 |
2024/04/23 | 160 | 160 | 156 | 157 | 130,900 |
2024/04/22 | 156 | 159 | 156 | 159 | 6,300 |
2024/04/19 | 159 | 159 | 155 | 156 | 58,400 |
2024/04/18 | 162 | 162 | 159 | 159 | 22,000 |
2024/04/17 | 164 | 184 | 161 | 161 | 303,000 |
2024/04/16 | 163 | 164 | 162 | 164 | 6,400 |
2024/04/15 | 163 | 163 | 161 | 162 | 5,000 |
2024/04/12 | 164 | 164 | 162 | 163 | 800 |
2024/04/11 | 164 | 164 | 162 | 164 | 1,800 |
2024/04/10 | 163 | 164 | 162 | 164 | 2,000 |
2024/04/09 | 162 | 166 | 160 | 162 | 23,400 |
2024/04/08 | 163 | 164 | 162 | 163 | 7,100 |
2024/04/05 | 163 | 163 | 161 | 163 | 11,700 |
2024/04/04 | 163 | 163 | 162 | 163 | 1,500 |
2024/04/03 | 163 | 164 | 163 | 163 | 4,100 |
2024/04/02 | 164 | 165 | 163 | 164 | 5,100 |
2024/04/01 | 165 | 166 | 164 | 166 | 2,500 |
2024/03/29 | 167 | 167 | 165 | 166 | 5,000 |
2024/03/28 | 162 | 166 | 162 | 165 | 7,000 |
2024/03/27 | 166 | 167 | 164 | 165 | 7,900 |
2024/03/26 | 167 | 167 | 162 | 164 | 9,900 |
2024/03/25 | 163 | 166 | 163 | 166 | 26,100 |
2024/03/22 | 165 | 166 | 165 | 165 | 6,700 |
2024/03/21 | 167 | 167 | 165 | 165 | 9,100 |
2024/03/19 | 166 | 167 | 164 | 165 | 7,300 |
2024/03/18 | 162 | 166 | 162 | 166 | 6,100 |
2024/03/15 | 162 | 166 | 162 | 163 | 17,200 |
2024/03/14 | 166 | 167 | 164 | 165 | 7,800 |
2024/03/13 | 168 | 168 | 164 | 165 | 33,700 |
2024/03/12 | 165 | 168 | 163 | 168 | 12,100 |
2024/03/11 | 165 | 168 | 164 | 167 | 39,000 |
2024/03/08 | 169 | 171 | 164 | 167 | 50,200 |
2024/03/07 | 170 | 171 | 169 | 169 | 4,500 |
2024/03/06 | 170 | 175 | 168 | 169 | 48,600 |
2024/03/05 | 169 | 169 | 166 | 167 | 9,100 |
2024/03/04 | 169 | 169 | 164 | 166 | 25,900 |
2024/03/01 | 167 | 168 | 166 | 167 | 4,100 |
2024/02/29 | 168 | 168 | 165 | 167 | 18,800 |
2024/02/28 | 168 | 169 | 167 | 169 | 8,200 |
2024/02/27 | 169 | 169 | 167 | 167 | 18,100 |
2024/02/26 | 170 | 170 | 166 | 167 | 25,000 |
2024/02/22 | 170 | 170 | 168 | 170 | 4,000 |
2024/02/21 | 167 | 173 | 166 | 169 | 28,700 |
2024/02/20 | 168 | 170 | 168 | 168 | 49,600 |
2024/02/19 | 163 | 170 | 163 | 168 | 16,400 |
2024/02/16 | 160 | 164 | 160 | 164 | 10,100 |
2024/02/15 | 162 | 163 | 160 | 163 | 13,300 |
2024/02/14 | 166 | 166 | 161 | 163 | 25,900 |
2024/02/13 | 170 | 170 | 164 | 165 | 57,500 |
2024/02/09 | 177 | 177 | 167 | 170 | 86,100 |
2024/02/08 | 174 | 179 | 170 | 175 | 49,400 |
2024/02/07 | 173 | 176 | 173 | 174 | 12,900 |
2024/02/06 | 175 | 175 | 173 | 173 | 4,600 |
2024/02/05 | 176 | 177 | 172 | 175 | 16,900 |
2024/02/02 | 178 | 178 | 175 | 175 | 12,700 |
2024/02/01 | 177 | 179 | 176 | 178 | 11,500 |
2024/01/31 | 179 | 179 | 176 | 179 | 8,200 |
2024/01/30 | 178 | 182 | 177 | 179 | 10,400 |
2024/01/29 | 176 | 179 | 176 | 178 | 11,300 |
2024/01/26 | 178 | 178 | 177 | 178 | 11,200 |
2024/01/25 | 178 | 180 | 177 | 178 | 8,800 |
2024/01/24 | 180 | 181 | 178 | 178 | 13,200 |
2024/01/23 | 181 | 181 | 178 | 179 | 8,400 |
2024/01/22 | 176 | 181 | 176 | 181 | 16,700 |
2024/01/19 | 176 | 178 | 176 | 177 | 6,300 |
2024/01/18 | 177 | 178 | 176 | 178 | 5,200 |
2024/01/17 | 176 | 180 | 176 | 176 | 7,500 |
2024/01/16 | 176 | 179 | 176 | 178 | 5,800 |
2024/01/15 | 179 | 179 | 176 | 178 | 5,800 |
2024/01/12 | 175 | 177 | 174 | 176 | 11,900 |
2024/01/11 | 180 | 180 | 176 | 176 | 23,700 |
2024/01/10 | 180 | 182 | 179 | 180 | 11,700 |
2024/01/09 | 179 | 181 | 178 | 181 | 22,800 |
2024/01/05 | 174 | 178 | 174 | 177 | 4,100 |
2024/01/04 | 174 | 180 | 173 | 174 | 15,300 |
2023/12/29 | 173 | 174 | 171 | 174 | 13,900 |
2023/12/28 | 172 | 173 | 170 | 173 | 29,800 |
2023/12/27 | 167 | 172 | 167 | 170 | 147,800 |
2023/12/26 | 172 | 173 | 167 | 168 | 66,000 |
2023/12/25 | 174 | 175 | 172 | 174 | 72,600 |
2023/12/22 | 177 | 184 | 173 | 176 | 109,000 |
2023/12/21 | 179 | 180 | 173 | 178 | 43,300 |
2023/12/20 | 177 | 180 | 176 | 178 | 65,400 |
2023/12/19 | 178 | 181 | 176 | 178 | 28,500 |
2023/12/18 | 179 | 179 | 176 | 179 | 8,700 |
2023/12/15 | 180 | 180 | 177 | 178 | 16,400 |
2023/12/14 | 182 | 183 | 180 | 180 | 13,700 |
2023/12/13 | 183 | 184 | 181 | 182 | 27,600 |
2023/12/12 | 183 | 188 | 183 | 183 | 19,600 |
2023/12/11 | 187 | 189 | 183 | 183 | 11,000 |
2023/12/08 | 181 | 194 | 179 | 182 | 81,000 |
2023/12/07 | 188 | 192 | 182 | 184 | 93,100 |
2023/12/06 | 189 | 198 | 182 | 193 | 100,100 |
2023/12/05 | 181 | 192 | 176 | 180 | 100,300 |
2023/12/04 | 179 | 181 | 179 | 181 | 7,500 |
2023/12/01 | 181 | 181 | 179 | 181 | 8,200 |
2023/11/30 | 183 | 183 | 180 | 182 | 12,700 |
2023/11/29 | 180 | 182 | 180 | 181 | 12,900 |
2023/11/28 | 180 | 182 | 179 | 181 | 14,300 |
2023/11/27 | 183 | 183 | 180 | 182 | 15,500 |
2023/11/24 | 179 | 183 | 179 | 181 | 13,700 |
2023/11/22 | 181 | 182 | 177 | 180 | 41,600 |
2023/11/21 | 177 | 179 | 175 | 179 | 10,900 |
2023/11/20 | 177 | 177 | 175 | 177 | 6,200 |
2023/11/17 | 174 | 176 | 173 | 175 | 15,300 |
2023/11/16 | 175 | 181 | 174 | 175 | 33,200 |
2023/11/15 | 178 | 178 | 176 | 176 | 30,600 |
2023/11/14 | 178 | 178 | 176 | 176 | 14,200 |
2023/11/13 | 180 | 180 | 177 | 177 | 14,700 |
2023/11/10 | 182 | 183 | 180 | 180 | 15,100 |
2023/11/09 | 178 | 184 | 175 | 184 | 107,300 |
2023/11/08 | 183 | 186 | 177 | 183 | 106,400 |
2023/11/07 | 181 | 183 | 180 | 180 | 17,600 |
2023/11/06 | 181 | 182 | 177 | 180 | 7,600 |
2023/11/02 | 178 | 179 | 176 | 178 | 15,200 |
2023/11/01 | 178 | 181 | 176 | 178 | 32,400 |
2023/10/31 | 179 | 179 | 174 | 176 | 10,800 |
2023/10/30 | 174 | 176 | 174 | 176 | 10,100 |
2023/10/27 | 178 | 179 | 173 | 177 | 22,000 |
2023/10/26 | 179 | 179 | 175 | 176 | 14,100 |
2023/10/25 | 180 | 181 | 176 | 179 | 26,600 |
2023/10/24 | 179 | 181 | 175 | 177 | 51,600 |
2023/10/23 | 186 | 188 | 178 | 178 | 111,800 |
2023/10/20 | 186 | 196 | 183 | 187 | 336,700 |
2023/10/19 | 179 | 220 | 178 | 190 | 2,801,700 |
2023/10/18 | 176 | 176 | 173 | 175 | 42,200 |
2023/10/17 | 181 | 181 | 176 | 177 | 6,400 |
2023/10/16 | 186 | 186 | 180 | 180 | 5,700 |
2023/10/13 | 185 | 185 | 183 | 185 | 6,500 |
2023/10/12 | 183 | 186 | 181 | 185 | 6,100 |
2023/10/11 | 184 | 184 | 180 | 183 | 9,300 |
2023/10/10 | 184 | 186 | 177 | 182 | 23,300 |
2023/10/06 | 177 | 183 | 177 | 181 | 113,600 |
2023/10/05 | 172 | 177 | 172 | 177 | 14,300 |
2023/10/04 | 178 | 179 | 173 | 173 | 29,300 |
2023/10/03 | 182 | 182 | 180 | 181 | 7,100 |
2023/10/02 | 185 | 185 | 182 | 183 | 4,900 |
2023/09/29 | 186 | 187 | 184 | 185 | 4,700 |
2023/09/28 | 188 | 188 | 184 | 185 | 11,100 |
2023/09/27 | 185 | 188 | 184 | 188 | 8,700 |
2023/09/26 | 185 | 186 | 182 | 185 | 6,600 |
2023/09/25 | 178 | 184 | 178 | 184 | 26,600 |
2023/09/22 | 180 | 183 | 179 | 182 | 28,000 |
2023/09/21 | 186 | 186 | 181 | 181 | 31,000 |
2023/09/20 | 189 | 189 | 186 | 187 | 40,100 |
2023/09/19 | 189 | 190 | 187 | 188 | 21,600 |
2023/09/15 | 190 | 192 | 189 | 190 | 13,600 |
2023/09/14 | 193 | 193 | 189 | 190 | 21,700 |
2023/09/13 | 190 | 194 | 190 | 193 | 5,000 |
2023/09/12 | 190 | 191 | 189 | 190 | 12,500 |
2023/09/11 | 193 | 194 | 189 | 189 | 32,700 |
2023/09/08 | 196 | 197 | 194 | 194 | 22,300 |
2023/09/07 | 203 | 203 | 196 | 199 | 55,000 |
2023/09/06 | 201 | 204 | 201 | 202 | 16,000 |
2023/09/05 | 204 | 204 | 200 | 204 | 15,600 |
2023/09/04 | 203 | 205 | 200 | 202 | 14,000 |
2023/09/01 | 205 | 205 | 200 | 203 | 16,100 |
2023/08/31 | 202 | 206 | 202 | 205 | 5,300 |
2023/08/30 | 203 | 205 | 202 | 204 | 9,200 |
2023/08/29 | 200 | 204 | 200 | 202 | 9,100 |
2023/08/28 | 204 | 204 | 197 | 198 | 8,800 |
2023/08/25 | 197 | 200 | 196 | 199 | 7,800 |
2023/08/24 | 200 | 203 | 197 | 200 | 13,700 |
2023/08/23 | 201 | 203 | 199 | 201 | 20,400 |
2023/08/22 | 196 | 200 | 193 | 200 | 32,200 |
2023/08/21 | 188 | 192 | 187 | 192 | 12,700 |
2023/08/18 | 192 | 192 | 187 | 188 | 29,000 |
2023/08/17 | 192 | 193 | 187 | 190 | 57,800 |
2023/08/16 | 194 | 198 | 194 | 197 | 20,700 |
2023/08/15 | 201 | 201 | 190 | 199 | 101,300 |
2023/08/14 | 210 | 210 | 197 | 202 | 200,600 |
2023/08/10 | 211 | 223 | 203 | 213 | 263,300 |
2023/08/09 | 244 | 255 | 241 | 251 | 53,600 |
2023/08/08 | 250 | 250 | 241 | 242 | 50,300 |
2023/08/07 | 237 | 252 | 233 | 252 | 66,400 |
2023/08/04 | 238 | 241 | 235 | 237 | 26,100 |
2023/08/03 | 232 | 240 | 230 | 239 | 38,900 |
2023/08/02 | 237 | 241 | 234 | 234 | 55,900 |
2023/08/01 | 242 | 244 | 239 | 239 | 44,200 |
2023/07/31 | 249 | 250 | 242 | 243 | 58,700 |
2023/07/28 | 252 | 252 | 237 | 241 | 174,000 |
2023/07/27 | 247 | 255 | 242 | 254 | 182,700 |
2023/07/26 | 264 | 266 | 246 | 247 | 520,700 |
2023/07/25 | 284 | 297 | 266 | 267 | 1,352,800 |
2023/07/24 | 281 | 294 | 261 | 276 | 2,483,400 |
2023/07/21 | 249 | 294 | 237 | 286 | 3,978,800 |
2023/07/20 | 241 | 245 | 239 | 245 | 89,400 |
2023/07/19 | 234 | 260 | 232 | 245 | 520,800 |
2023/07/18 | 233 | 233 | 226 | 228 | 16,000 |
2023/07/14 | 236 | 236 | 232 | 233 | 2,600 |
2023/07/13 | 233 | 237 | 232 | 237 | 7,200 |
2023/07/12 | 232 | 234 | 230 | 234 | 6,300 |
2023/07/11 | 234 | 236 | 233 | 233 | 14,100 |
2023/07/10 | 237 | 238 | 230 | 233 | 22,900 |
2023/07/07 | 227 | 236 | 226 | 236 | 17,900 |
2023/07/06 | 229 | 229 | 227 | 227 | 8,800 |
2023/07/05 | 234 | 234 | 228 | 229 | 11,100 |