リンテック(7966)の株価時系列情報
リンテック(7966)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,045 | 3,110 | 3,045 | 3,085 | 110,200 |
| 2024/04/23 | 3,045 | 3,085 | 3,030 | 3,050 | 99,100 |
| 2024/04/22 | 3,015 | 3,055 | 3,015 | 3,050 | 104,900 |
| 2024/04/19 | 3,085 | 3,090 | 2,970 | 3,025 | 198,400 |
| 2024/04/18 | 3,050 | 3,105 | 3,010 | 3,080 | 167,900 |
| 2024/04/17 | 3,065 | 3,105 | 3,020 | 3,050 | 153,500 |
| 2024/04/16 | 3,095 | 3,115 | 3,055 | 3,080 | 155,400 |
| 2024/04/15 | 3,150 | 3,165 | 3,125 | 3,145 | 95,900 |
| 2024/04/12 | 3,180 | 3,195 | 3,160 | 3,180 | 108,700 |
| 2024/04/11 | 3,125 | 3,195 | 3,115 | 3,175 | 101,200 |
| 2024/04/10 | 3,105 | 3,170 | 3,105 | 3,165 | 109,800 |
| 2024/04/09 | 3,115 | 3,125 | 3,065 | 3,095 | 115,800 |
| 2024/04/08 | 3,110 | 3,155 | 3,095 | 3,115 | 106,200 |
| 2024/04/05 | 3,070 | 3,145 | 3,055 | 3,135 | 169,200 |
| 2024/04/04 | 3,095 | 3,130 | 3,080 | 3,100 | 129,400 |
| 2024/04/03 | 3,060 | 3,080 | 3,030 | 3,060 | 150,300 |
| 2024/04/02 | 3,060 | 3,095 | 3,030 | 3,070 | 193,200 |
| 2024/04/01 | 3,135 | 3,160 | 3,070 | 3,070 | 156,000 |
| 2024/03/29 | 3,130 | 3,205 | 3,085 | 3,165 | 269,800 |
| 2024/03/28 | 3,170 | 3,200 | 3,095 | 3,110 | 144,600 |
| 2024/03/27 | 3,215 | 3,250 | 3,200 | 3,230 | 199,200 |
| 2024/03/26 | 3,190 | 3,220 | 3,165 | 3,195 | 155,700 |
| 2024/03/25 | 3,200 | 3,225 | 3,180 | 3,190 | 157,300 |
| 2024/03/22 | 3,205 | 3,230 | 3,165 | 3,225 | 198,800 |
| 2024/03/21 | 3,280 | 3,300 | 3,200 | 3,225 | 256,400 |
| 2024/03/19 | 3,225 | 3,270 | 3,180 | 3,265 | 196,400 |
| 2024/03/18 | 3,185 | 3,245 | 3,170 | 3,210 | 128,100 |
| 2024/03/15 | 3,195 | 3,205 | 3,145 | 3,155 | 301,500 |
| 2024/03/14 | 3,205 | 3,210 | 3,140 | 3,200 | 207,500 |
| 2024/03/13 | 3,300 | 3,305 | 3,180 | 3,185 | 259,900 |
| 2024/03/12 | 3,150 | 3,230 | 3,120 | 3,230 | 172,100 |
| 2024/03/11 | 3,180 | 3,205 | 3,135 | 3,170 | 183,700 |
| 2024/03/08 | 3,200 | 3,225 | 3,165 | 3,225 | 265,500 |
| 2024/03/07 | 3,250 | 3,280 | 3,185 | 3,225 | 292,200 |
| 2024/03/06 | 3,100 | 3,250 | 3,075 | 3,225 | 513,100 |
| 2024/03/05 | 3,090 | 3,135 | 3,090 | 3,115 | 299,600 |
| 2024/03/04 | 3,090 | 3,130 | 3,060 | 3,095 | 297,800 |
| 2024/03/01 | 3,035 | 3,090 | 3,020 | 3,070 | 151,000 |
| 2024/02/29 | 3,080 | 3,080 | 3,025 | 3,035 | 236,600 |
| 2024/02/28 | 3,045 | 3,095 | 3,010 | 3,085 | 313,400 |
| 2024/02/27 | 3,035 | 3,065 | 3,030 | 3,035 | 186,700 |
| 2024/02/26 | 3,120 | 3,135 | 3,010 | 3,020 | 246,000 |
| 2024/02/22 | 3,095 | 3,125 | 3,010 | 3,100 | 335,600 |
| 2024/02/21 | 2,964 | 2,995 | 2,938 | 2,995 | 346,900 |
| 2024/02/20 | 3,065 | 3,075 | 3,010 | 3,020 | 175,900 |
| 2024/02/19 | 3,110 | 3,130 | 3,065 | 3,085 | 190,200 |
| 2024/02/16 | 3,160 | 3,165 | 3,080 | 3,110 | 244,600 |
| 2024/02/15 | 3,020 | 3,050 | 2,981 | 3,020 | 191,000 |
| 2024/02/14 | 3,005 | 3,015 | 2,950 | 2,976 | 219,600 |
| 2024/02/13 | 2,947 | 3,010 | 2,947 | 2,986 | 320,500 |
| 2024/02/09 | 2,860 | 2,987 | 2,831 | 2,947 | 639,100 |
| 2024/02/08 | 2,819 | 2,894 | 2,718 | 2,816 | 467,400 |
| 2024/02/07 | 2,769 | 2,807 | 2,769 | 2,793 | 131,200 |
| 2024/02/06 | 2,804 | 2,806 | 2,770 | 2,781 | 88,200 |
| 2024/02/05 | 2,820 | 2,823 | 2,804 | 2,820 | 104,800 |
| 2024/02/02 | 2,800 | 2,824 | 2,800 | 2,804 | 119,500 |
| 2024/02/01 | 2,788 | 2,816 | 2,788 | 2,809 | 146,900 |
| 2024/01/31 | 2,780 | 2,810 | 2,778 | 2,808 | 102,400 |
| 2024/01/30 | 2,784 | 2,802 | 2,771 | 2,790 | 128,700 |
| 2024/01/29 | 2,776 | 2,804 | 2,770 | 2,773 | 71,200 |
| 2024/01/26 | 2,813 | 2,813 | 2,766 | 2,769 | 184,300 |
| 2024/01/25 | 2,759 | 2,820 | 2,753 | 2,813 | 257,800 |
| 2024/01/24 | 2,720 | 2,744 | 2,711 | 2,744 | 144,500 |
| 2024/01/23 | 2,758 | 2,766 | 2,715 | 2,715 | 197,800 |
| 2024/01/22 | 2,763 | 2,783 | 2,742 | 2,762 | 268,300 |
| 2024/01/19 | 2,730 | 2,780 | 2,698 | 2,731 | 376,500 |
| 2024/01/18 | 2,627 | 2,650 | 2,611 | 2,633 | 135,900 |
| 2024/01/17 | 2,648 | 2,682 | 2,647 | 2,647 | 107,500 |
| 2024/01/16 | 2,679 | 2,679 | 2,626 | 2,626 | 118,100 |
| 2024/01/15 | 2,681 | 2,710 | 2,669 | 2,686 | 117,100 |
| 2024/01/12 | 2,711 | 2,714 | 2,659 | 2,680 | 94,500 |
| 2024/01/11 | 2,711 | 2,718 | 2,690 | 2,701 | 183,800 |
| 2024/01/10 | 2,710 | 2,714 | 2,684 | 2,688 | 113,900 |
| 2024/01/09 | 2,710 | 2,726 | 2,694 | 2,717 | 156,100 |
| 2024/01/05 | 2,707 | 2,723 | 2,676 | 2,700 | 123,100 |
| 2024/01/04 | 2,701 | 2,707 | 2,606 | 2,702 | 120,000 |
| 2023/12/29 | 2,750 | 2,754 | 2,729 | 2,750 | 126,400 |
| 2023/12/28 | 2,741 | 2,744 | 2,721 | 2,738 | 105,500 |
| 2023/12/27 | 2,747 | 2,747 | 2,724 | 2,743 | 123,700 |
| 2023/12/26 | 2,723 | 2,749 | 2,706 | 2,712 | 213,400 |
| 2023/12/25 | 2,744 | 2,751 | 2,726 | 2,730 | 145,300 |
| 2023/12/22 | 2,700 | 2,714 | 2,687 | 2,714 | 170,800 |
| 2023/12/21 | 2,673 | 2,693 | 2,664 | 2,686 | 194,800 |
| 2023/12/20 | 2,680 | 2,718 | 2,657 | 2,709 | 222,700 |
| 2023/12/19 | 2,644 | 2,669 | 2,635 | 2,656 | 214,700 |
| 2023/12/18 | 2,619 | 2,649 | 2,604 | 2,649 | 241,200 |
| 2023/12/15 | 2,605 | 2,619 | 2,597 | 2,609 | 189,300 |
| 2023/12/14 | 2,598 | 2,613 | 2,563 | 2,593 | 178,600 |
| 2023/12/13 | 2,622 | 2,626 | 2,575 | 2,605 | 191,200 |
| 2023/12/12 | 2,613 | 2,630 | 2,588 | 2,601 | 302,200 |
| 2023/12/11 | 2,570 | 2,612 | 2,562 | 2,612 | 355,100 |
| 2023/12/08 | 2,508 | 2,535 | 2,502 | 2,523 | 211,300 |
| 2023/12/07 | 2,580 | 2,580 | 2,537 | 2,540 | 167,600 |
| 2023/12/06 | 2,537 | 2,586 | 2,537 | 2,571 | 218,200 |
| 2023/12/05 | 2,578 | 2,596 | 2,557 | 2,559 | 181,400 |
| 2023/12/04 | 2,572 | 2,595 | 2,560 | 2,576 | 232,900 |
| 2023/12/01 | 2,534 | 2,599 | 2,533 | 2,593 | 301,900 |
| 2023/11/30 | 2,485 | 2,503 | 2,470 | 2,494 | 181,800 |
| 2023/11/29 | 2,478 | 2,496 | 2,472 | 2,485 | 142,400 |
| 2023/11/28 | 2,483 | 2,493 | 2,459 | 2,480 | 159,700 |
| 2023/11/27 | 2,497 | 2,503 | 2,483 | 2,485 | 118,700 |
| 2023/11/24 | 2,484 | 2,506 | 2,478 | 2,480 | 161,400 |
| 2023/11/22 | 2,447 | 2,482 | 2,433 | 2,464 | 140,900 |
| 2023/11/21 | 2,427 | 2,445 | 2,408 | 2,430 | 145,300 |
| 2023/11/20 | 2,477 | 2,492 | 2,443 | 2,445 | 96,700 |
| 2023/11/17 | 2,483 | 2,488 | 2,458 | 2,483 | 124,000 |
| 2023/11/16 | 2,480 | 2,497 | 2,446 | 2,459 | 157,200 |
| 2023/11/15 | 2,510 | 2,510 | 2,486 | 2,496 | 69,500 |
| 2023/11/14 | 2,500 | 2,514 | 2,482 | 2,494 | 127,600 |
| 2023/11/13 | 2,468 | 2,499 | 2,453 | 2,474 | 156,400 |
| 2023/11/10 | 2,412 | 2,452 | 2,388 | 2,439 | 189,000 |
| 2023/11/09 | 2,420 | 2,433 | 2,359 | 2,399 | 318,300 |
| 2023/11/08 | 2,523 | 2,542 | 2,372 | 2,392 | 569,100 |
| 2023/11/07 | 2,580 | 2,590 | 2,546 | 2,553 | 101,500 |
| 2023/11/06 | 2,577 | 2,583 | 2,552 | 2,581 | 203,000 |
| 2023/11/02 | 2,560 | 2,562 | 2,541 | 2,553 | 166,600 |
| 2023/11/01 | 2,486 | 2,534 | 2,484 | 2,525 | 234,600 |
| 2023/10/31 | 2,466 | 2,493 | 2,443 | 2,482 | 217,500 |
| 2023/10/30 | 2,471 | 2,472 | 2,439 | 2,463 | 266,000 |
| 2023/10/27 | 2,491 | 2,526 | 2,484 | 2,512 | 186,300 |
| 2023/10/26 | 2,493 | 2,521 | 2,455 | 2,467 | 191,000 |
| 2023/10/25 | 2,549 | 2,549 | 2,507 | 2,511 | 179,400 |
| 2023/10/24 | 2,501 | 2,533 | 2,475 | 2,529 | 181,200 |
| 2023/10/23 | 2,540 | 2,548 | 2,492 | 2,492 | 183,800 |
| 2023/10/20 | 2,530 | 2,535 | 2,517 | 2,525 | 181,500 |
| 2023/10/19 | 2,504 | 2,539 | 2,495 | 2,536 | 232,800 |
| 2023/10/18 | 2,502 | 2,515 | 2,488 | 2,511 | 169,300 |
| 2023/10/17 | 2,478 | 2,500 | 2,466 | 2,497 | 170,300 |
| 2023/10/16 | 2,499 | 2,499 | 2,449 | 2,459 | 165,500 |
| 2023/10/13 | 2,485 | 2,506 | 2,468 | 2,500 | 197,400 |
| 2023/10/12 | 2,476 | 2,508 | 2,462 | 2,508 | 130,200 |
| 2023/10/11 | 2,520 | 2,520 | 2,474 | 2,482 | 250,300 |
| 2023/10/10 | 2,490 | 2,507 | 2,466 | 2,502 | 236,700 |
| 2023/10/06 | 2,422 | 2,470 | 2,422 | 2,459 | 209,700 |
| 2023/10/05 | 2,373 | 2,434 | 2,373 | 2,429 | 281,500 |
| 2023/10/04 | 2,378 | 2,381 | 2,345 | 2,359 | 185,000 |
| 2023/10/03 | 2,398 | 2,401 | 2,374 | 2,378 | 180,600 |
| 2023/10/02 | 2,418 | 2,453 | 2,405 | 2,408 | 262,400 |
| 2023/09/29 | 2,435 | 2,435 | 2,387 | 2,393 | 372,100 |
| 2023/09/28 | 2,452 | 2,462 | 2,403 | 2,424 | 230,000 |
| 2023/09/27 | 2,457 | 2,500 | 2,445 | 2,497 | 244,300 |
| 2023/09/26 | 2,467 | 2,477 | 2,447 | 2,463 | 260,200 |
| 2023/09/25 | 2,449 | 2,484 | 2,437 | 2,453 | 281,500 |
| 2023/09/22 | 2,440 | 2,448 | 2,426 | 2,433 | 199,700 |
| 2023/09/21 | 2,486 | 2,503 | 2,468 | 2,468 | 297,400 |
| 2023/09/20 | 2,480 | 2,489 | 2,472 | 2,472 | 266,600 |
| 2023/09/19 | 2,471 | 2,482 | 2,449 | 2,477 | 214,400 |
| 2023/09/15 | 2,475 | 2,499 | 2,462 | 2,472 | 1,092,600 |
| 2023/09/14 | 2,503 | 2,510 | 2,474 | 2,492 | 245,400 |
| 2023/09/13 | 2,498 | 2,504 | 2,478 | 2,490 | 242,400 |
| 2023/09/12 | 2,473 | 2,506 | 2,473 | 2,506 | 197,000 |
| 2023/09/11 | 2,483 | 2,485 | 2,436 | 2,445 | 228,500 |
| 2023/09/08 | 2,484 | 2,495 | 2,449 | 2,452 | 199,200 |
| 2023/09/07 | 2,490 | 2,517 | 2,488 | 2,494 | 260,700 |
| 2023/09/06 | 2,478 | 2,484 | 2,465 | 2,478 | 118,800 |
| 2023/09/05 | 2,460 | 2,487 | 2,453 | 2,485 | 152,000 |
| 2023/09/04 | 2,443 | 2,476 | 2,439 | 2,474 | 168,200 |
| 2023/09/01 | 2,387 | 2,437 | 2,383 | 2,432 | 161,000 |
| 2023/08/31 | 2,368 | 2,417 | 2,355 | 2,403 | 195,400 |
| 2023/08/30 | 2,340 | 2,372 | 2,331 | 2,371 | 195,000 |
| 2023/08/29 | 2,332 | 2,340 | 2,316 | 2,336 | 170,500 |
| 2023/08/28 | 2,312 | 2,344 | 2,312 | 2,337 | 96,000 |
| 2023/08/25 | 2,318 | 2,318 | 2,297 | 2,305 | 100,500 |
| 2023/08/24 | 2,301 | 2,328 | 2,293 | 2,321 | 116,100 |
| 2023/08/23 | 2,277 | 2,301 | 2,276 | 2,301 | 76,700 |
| 2023/08/22 | 2,286 | 2,290 | 2,271 | 2,288 | 135,500 |
| 2023/08/21 | 2,292 | 2,294 | 2,262 | 2,268 | 279,800 |
| 2023/08/18 | 2,256 | 2,291 | 2,256 | 2,280 | 166,900 |
| 2023/08/17 | 2,297 | 2,298 | 2,260 | 2,272 | 109,000 |
| 2023/08/16 | 2,287 | 2,306 | 2,282 | 2,296 | 108,900 |
| 2023/08/15 | 2,344 | 2,344 | 2,319 | 2,319 | 95,200 |
| 2023/08/14 | 2,338 | 2,357 | 2,317 | 2,332 | 183,500 |
| 2023/08/10 | 2,335 | 2,370 | 2,313 | 2,354 | 328,200 |
| 2023/08/09 | 2,306 | 2,325 | 2,233 | 2,318 | 349,700 |
| 2023/08/08 | 2,316 | 2,322 | 2,308 | 2,316 | 111,400 |
| 2023/08/07 | 2,292 | 2,315 | 2,287 | 2,313 | 94,200 |
| 2023/08/04 | 2,297 | 2,307 | 2,288 | 2,297 | 122,700 |
| 2023/08/03 | 2,324 | 2,324 | 2,296 | 2,301 | 151,800 |
| 2023/08/02 | 2,339 | 2,367 | 2,333 | 2,345 | 110,100 |
| 2023/08/01 | 2,344 | 2,359 | 2,335 | 2,350 | 100,600 |
| 2023/07/31 | 2,350 | 2,350 | 2,331 | 2,344 | 84,600 |
| 2023/07/28 | 2,297 | 2,321 | 2,289 | 2,318 | 95,700 |
| 2023/07/27 | 2,315 | 2,323 | 2,299 | 2,323 | 127,000 |
| 2023/07/26 | 2,313 | 2,320 | 2,299 | 2,312 | 139,600 |
| 2023/07/25 | 2,313 | 2,325 | 2,305 | 2,314 | 95,000 |
| 2023/07/24 | 2,312 | 2,316 | 2,297 | 2,307 | 84,800 |
| 2023/07/21 | 2,283 | 2,300 | 2,270 | 2,288 | 123,600 |
| 2023/07/20 | 2,301 | 2,319 | 2,290 | 2,298 | 94,800 |
| 2023/07/19 | 2,300 | 2,303 | 2,280 | 2,300 | 139,900 |
| 2023/07/18 | 2,258 | 2,285 | 2,257 | 2,284 | 86,100 |
| 2023/07/14 | 2,264 | 2,272 | 2,248 | 2,262 | 93,000 |
| 2023/07/13 | 2,258 | 2,268 | 2,249 | 2,254 | 123,400 |
| 2023/07/12 | 2,284 | 2,284 | 2,241 | 2,248 | 79,000 |
| 2023/07/11 | 2,302 | 2,302 | 2,259 | 2,263 | 107,700 |
| 2023/07/10 | 2,310 | 2,320 | 2,301 | 2,305 | 92,900 |
| 2023/07/07 | 2,290 | 2,318 | 2,275 | 2,295 | 127,300 |
| 2023/07/06 | 2,314 | 2,333 | 2,305 | 2,318 | 123,000 |
| 2023/07/05 | 2,305 | 2,322 | 2,292 | 2,322 | 125,000 |
| 2023/07/04 | 2,315 | 2,321 | 2,291 | 2,297 | 204,300 |
| 2023/07/03 | 2,294 | 2,324 | 2,294 | 2,320 | 118,800 |