リニカル(2183)の株価時系列情報
リニカル(2183)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 |
|---|---|---|---|---|---|
| 2025/08/29 | 335 | 337 | 335 | 337 | 10,900 |
| 2025/08/28 | 337 | 339 | 336 | 336 | 11,500 |
| 2025/08/27 | 340 | 340 | 337 | 337 | 6,400 |
| 2025/08/26 | 342 | 342 | 337 | 339 | 11,300 |
| 2025/08/25 | 341 | 342 | 330 | 342 | 61,000 |
| 2025/08/22 | 343 | 343 | 340 | 342 | 6,000 |
| 2025/08/21 | 344 | 344 | 340 | 340 | 8,700 |
| 2025/08/20 | 341 | 345 | 341 | 344 | 6,500 |
| 2025/08/19 | 348 | 348 | 339 | 341 | 31,800 |
| 2025/08/18 | 341 | 346 | 339 | 346 | 18,800 |
| 2025/08/15 | 350 | 354 | 340 | 341 | 103,600 |
| 2025/08/14 | 344 | 363 | 341 | 359 | 127,600 |
| 2025/08/13 | 336 | 342 | 335 | 338 | 19,600 |
| 2025/08/12 | 337 | 339 | 333 | 335 | 35,800 |
| 2025/08/08 | 338 | 342 | 337 | 338 | 37,100 |
| 2025/08/07 | 339 | 340 | 338 | 339 | 4,800 |
| 2025/08/06 | 340 | 340 | 336 | 339 | 12,800 |
| 2025/08/05 | 338 | 339 | 335 | 336 | 16,800 |
| 2025/08/04 | 333 | 338 | 333 | 337 | 13,600 |
| 2025/08/01 | 330 | 339 | 329 | 331 | 42,100 |
| 2025/07/31 | 330 | 332 | 329 | 330 | 6,500 |
| 2025/07/30 | 328 | 331 | 326 | 331 | 29,900 |
| 2025/07/29 | 328 | 329 | 326 | 328 | 11,200 |
| 2025/07/28 | 325 | 329 | 325 | 328 | 11,700 |
| 2025/07/25 | 331 | 331 | 328 | 329 | 8,400 |
| 2025/07/24 | 327 | 330 | 326 | 326 | 21,600 |
| 2025/07/23 | 327 | 332 | 327 | 330 | 12,600 |
| 2025/07/22 | 330 | 330 | 326 | 329 | 9,200 |
| 2025/07/18 | 329 | 329 | 324 | 329 | 18,200 |
| 2025/07/17 | 327 | 329 | 326 | 329 | 10,600 |
| 2025/07/16 | 333 | 334 | 328 | 328 | 48,400 |
| 2025/07/15 | 334 | 334 | 332 | 333 | 16,900 |
| 2025/07/14 | 334 | 336 | 331 | 334 | 35,500 |
| 2025/07/11 | 331 | 334 | 329 | 334 | 26,600 |
| 2025/07/10 | 328 | 329 | 325 | 327 | 13,300 |
| 2025/07/09 | 331 | 332 | 327 | 327 | 13,500 |
| 2025/07/08 | 327 | 333 | 327 | 330 | 16,200 |
| 2025/07/07 | 330 | 330 | 327 | 327 | 3,400 |
| 2025/07/04 | 329 | 329 | 327 | 327 | 5,500 |
| 2025/07/03 | 326 | 330 | 326 | 328 | 5,000 |
| 2025/07/02 | 331 | 331 | 326 | 326 | 10,000 |
| 2025/07/01 | 334 | 334 | 328 | 330 | 19,500 |
| 2025/06/30 | 336 | 336 | 328 | 334 | 13,200 |
| 2025/06/27 | 324 | 331 | 322 | 331 | 12,500 |
| 2025/06/26 | 327 | 327 | 324 | 324 | 4,600 |
| 2025/06/25 | 329 | 329 | 325 | 326 | 8,300 |
| 2025/06/24 | 320 | 325 | 320 | 323 | 15,200 |
| 2025/06/23 | 319 | 320 | 318 | 318 | 11,400 |
| 2025/06/20 | 323 | 325 | 321 | 321 | 9,800 |
| 2025/06/19 | 334 | 334 | 325 | 325 | 18,400 |
| 2025/06/18 | 326 | 336 | 325 | 331 | 22,300 |
| 2025/06/17 | 324 | 325 | 320 | 323 | 9,100 |
| 2025/06/16 | 322 | 325 | 319 | 324 | 7,600 |
| 2025/06/13 | 319 | 322 | 318 | 322 | 10,100 |
| 2025/06/12 | 320 | 321 | 318 | 319 | 4,700 |
| 2025/06/11 | 319 | 320 | 318 | 318 | 9,700 |
| 2025/06/10 | 320 | 321 | 317 | 317 | 7,700 |
| 2025/06/09 | 323 | 324 | 318 | 318 | 5,000 |
| 2025/06/06 | 324 | 324 | 314 | 318 | 13,900 |
| 2025/06/05 | 325 | 336 | 319 | 322 | 122,000 |
| 2025/06/04 | 320 | 328 | 319 | 328 | 21,400 |
| 2025/06/03 | 319 | 319 | 315 | 318 | 23,000 |
| 2025/06/02 | 313 | 320 | 313 | 320 | 36,700 |
| 2025/05/30 | 304 | 316 | 304 | 314 | 13,600 |
| 2025/05/29 | 306 | 313 | 304 | 306 | 13,400 |
| 2025/05/28 | 304 | 305 | 303 | 305 | 6,100 |
| 2025/05/27 | 304 | 304 | 303 | 303 | 7,600 |
| 2025/05/26 | 306 | 306 | 301 | 303 | 10,300 |
| 2025/05/23 | 305 | 307 | 302 | 303 | 7,300 |
| 2025/05/22 | 304 | 306 | 303 | 304 | 3,900 |
| 2025/05/21 | 303 | 307 | 303 | 304 | 5,900 |
| 2025/05/20 | 305 | 307 | 302 | 303 | 15,000 |
| 2025/05/19 | 298 | 301 | 298 | 301 | 9,200 |
| 2025/05/16 | 296 | 300 | 296 | 298 | 10,400 |
| 2025/05/15 | 295 | 300 | 294 | 300 | 18,600 |
| 2025/05/14 | 297 | 300 | 294 | 299 | 22,100 |
| 2025/05/13 | 300 | 301 | 297 | 297 | 15,000 |
| 2025/05/12 | 296 | 300 | 296 | 300 | 20,700 |
| 2025/05/09 | 299 | 299 | 294 | 294 | 43,600 |
| 2025/05/08 | 298 | 305 | 293 | 295 | 166,400 |
| 2025/05/07 | 296 | 311 | 290 | 298 | 200,400 |
| 2025/05/02 | 298 | 309 | 292 | 296 | 127,400 |
| 2025/05/01 | 296 | 300 | 296 | 299 | 30,300 |
| 2025/04/30 | 296 | 298 | 295 | 296 | 4,600 |
| 2025/04/28 | 297 | 306 | 291 | 296 | 109,100 |
| 2025/04/25 | 297 | 307 | 288 | 297 | 138,800 |
| 2025/04/24 | 296 | 296 | 294 | 294 | 16,700 |
| 2025/04/23 | 298 | 298 | 294 | 295 | 12,700 |
| 2025/04/22 | 291 | 295 | 291 | 294 | 13,900 |
| 2025/04/21 | 295 | 301 | 293 | 296 | 37,800 |
| 2025/04/18 | 291 | 300 | 290 | 300 | 31,000 |
| 2025/04/17 | 289 | 291 | 286 | 288 | 21,200 |
| 2025/04/16 | 291 | 291 | 285 | 287 | 23,100 |
| 2025/04/15 | 295 | 295 | 290 | 290 | 25,500 |
| 2025/04/14 | 294 | 297 | 289 | 292 | 37,300 |
| 2025/04/11 | 284 | 294 | 278 | 294 | 41,900 |
| 2025/04/10 | 299 | 299 | 279 | 286 | 61,300 |
| 2025/04/09 | 284 | 284 | 270 | 275 | 58,400 |
| 2025/04/08 | 276 | 285 | 276 | 276 | 39,500 |
| 2025/04/07 | 258 | 272 | 258 | 263 | 150,400 |
| 2025/04/04 | 305 | 306 | 286 | 291 | 194,700 |
| 2025/04/03 | 309 | 314 | 308 | 308 | 61,700 |
| 2025/04/02 | 321 | 322 | 317 | 317 | 29,500 |
| 2025/04/01 | 325 | 328 | 319 | 319 | 38,300 |
| 2025/03/31 | 329 | 329 | 319 | 320 | 135,000 |
| 2025/03/28 | 337 | 337 | 326 | 328 | 59,700 |
| 2025/03/27 | 337 | 341 | 337 | 337 | 47,400 |
| 2025/03/26 | 337 | 341 | 337 | 341 | 29,800 |
| 2025/03/25 | 336 | 339 | 336 | 337 | 37,100 |
| 2025/03/24 | 338 | 338 | 333 | 337 | 55,000 |
| 2025/03/21 | 338 | 341 | 333 | 338 | 38,500 |
| 2025/03/19 | 336 | 342 | 336 | 338 | 20,600 |
| 2025/03/18 | 339 | 340 | 338 | 339 | 6,000 |
| 2025/03/17 | 334 | 339 | 334 | 337 | 9,100 |
| 2025/03/14 | 332 | 335 | 332 | 335 | 18,200 |
| 2025/03/13 | 335 | 335 | 331 | 331 | 19,600 |
| 2025/03/12 | 332 | 338 | 330 | 336 | 56,500 |
| 2025/03/11 | 332 | 333 | 324 | 329 | 125,300 |
| 2025/03/10 | 327 | 332 | 327 | 330 | 25,600 |
| 2025/03/07 | 328 | 328 | 325 | 325 | 61,900 |
| 2025/03/06 | 330 | 332 | 327 | 328 | 69,800 |
| 2025/03/05 | 330 | 331 | 328 | 329 | 45,800 |
| 2025/03/04 | 334 | 334 | 329 | 330 | 36,800 |
| 2025/03/03 | 333 | 343 | 330 | 334 | 66,200 |
| 2025/02/28 | 336 | 338 | 332 | 332 | 20,900 |
| 2025/02/27 | 334 | 339 | 333 | 334 | 16,600 |
| 2025/02/26 | 338 | 340 | 334 | 334 | 12,600 |
| 2025/02/25 | 340 | 342 | 336 | 338 | 12,300 |
| 2025/02/21 | 340 | 342 | 335 | 335 | 17,000 |
| 2025/02/20 | 342 | 342 | 339 | 339 | 10,100 |
| 2025/02/19 | 341 | 349 | 340 | 341 | 32,300 |
| 2025/02/18 | 347 | 356 | 341 | 341 | 14,700 |
| 2025/02/17 | 342 | 350 | 341 | 343 | 29,600 |
| 2025/02/14 | 348 | 358 | 348 | 355 | 59,700 |
| 2025/02/13 | 346 | 349 | 343 | 348 | 29,300 |
| 2025/02/12 | 347 | 347 | 341 | 346 | 21,300 |
| 2025/02/10 | 347 | 348 | 344 | 344 | 16,600 |
| 2025/02/07 | 348 | 352 | 347 | 347 | 28,500 |
| 2025/02/06 | 337 | 348 | 337 | 348 | 29,500 |
| 2025/02/05 | 343 | 344 | 337 | 337 | 35,300 |
| 2025/02/04 | 343 | 347 | 342 | 343 | 16,300 |
| 2025/02/03 | 346 | 346 | 341 | 343 | 67,500 |
| 2025/01/31 | 343 | 352 | 339 | 345 | 185,400 |
| 2025/01/30 | 349 | 349 | 323 | 323 | 302,800 |
| 2025/01/29 | 358 | 361 | 350 | 350 | 22,200 |
| 2025/01/28 | 360 | 360 | 357 | 360 | 7,100 |
| 2025/01/27 | 364 | 364 | 356 | 356 | 19,800 |
| 2025/01/24 | 358 | 365 | 353 | 363 | 21,200 |
| 2025/01/23 | 355 | 357 | 353 | 354 | 11,900 |
| 2025/01/22 | 348 | 359 | 348 | 355 | 19,300 |
| 2025/01/21 | 354 | 357 | 347 | 347 | 16,600 |
| 2025/01/20 | 354 | 361 | 348 | 351 | 79,700 |
| 2025/01/17 | 344 | 351 | 340 | 342 | 39,700 |
| 2025/01/16 | 357 | 359 | 341 | 343 | 51,500 |
| 2025/01/15 | 357 | 357 | 351 | 356 | 16,900 |
| 2025/01/14 | 359 | 360 | 350 | 360 | 31,300 |
| 2025/01/10 | 355 | 355 | 351 | 351 | 11,400 |
| 2025/01/09 | 361 | 361 | 351 | 355 | 47,700 |
| 2025/01/08 | 358 | 367 | 358 | 360 | 36,500 |
| 2025/01/07 | 352 | 366 | 345 | 361 | 77,600 |
| 2025/01/06 | 354 | 354 | 341 | 344 | 29,800 |
| 2024/12/30 | 341 | 348 | 338 | 348 | 34,600 |
| 2024/12/27 | 332 | 338 | 328 | 338 | 50,600 |
| 2024/12/26 | 330 | 332 | 326 | 330 | 83,800 |
| 2024/12/25 | 329 | 330 | 326 | 330 | 54,400 |
| 2024/12/24 | 328 | 329 | 326 | 328 | 81,300 |
| 2024/12/23 | 327 | 330 | 325 | 330 | 60,900 |
| 2024/12/20 | 328 | 331 | 328 | 329 | 30,600 |
| 2024/12/19 | 327 | 332 | 326 | 332 | 94,500 |
| 2024/12/18 | 331 | 331 | 327 | 327 | 37,200 |
| 2024/12/17 | 330 | 331 | 328 | 330 | 33,600 |
| 2024/12/16 | 332 | 333 | 327 | 330 | 103,500 |
| 2024/12/13 | 332 | 334 | 327 | 332 | 133,700 |
| 2024/12/12 | 334 | 337 | 332 | 332 | 26,400 |
| 2024/12/11 | 341 | 341 | 332 | 333 | 50,800 |
| 2024/12/10 | 341 | 341 | 336 | 340 | 46,200 |
| 2024/12/09 | 340 | 343 | 339 | 340 | 22,600 |
| 2024/12/06 | 343 | 343 | 339 | 343 | 13,000 |
| 2024/12/05 | 342 | 343 | 341 | 343 | 15,700 |
| 2024/12/04 | 343 | 345 | 340 | 342 | 41,500 |
| 2024/12/03 | 344 | 346 | 342 | 344 | 42,500 |
| 2024/12/02 | 344 | 344 | 339 | 344 | 41,500 |
| 2024/11/29 | 342 | 343 | 339 | 342 | 38,700 |
| 2024/11/28 | 342 | 345 | 339 | 340 | 47,600 |
| 2024/11/27 | 343 | 344 | 339 | 339 | 22,600 |
| 2024/11/26 | 347 | 350 | 342 | 342 | 23,800 |
| 2024/11/25 | 347 | 348 | 343 | 345 | 10,300 |
| 2024/11/22 | 350 | 350 | 342 | 346 | 24,200 |
| 2024/11/21 | 344 | 347 | 341 | 345 | 41,700 |
| 2024/11/20 | 341 | 347 | 341 | 344 | 36,000 |
| 2024/11/19 | 343 | 344 | 339 | 339 | 16,800 |
| 2024/11/18 | 339 | 342 | 338 | 339 | 80,200 |
| 2024/11/15 | 345 | 348 | 339 | 339 | 131,800 |
| 2024/11/14 | 366 | 368 | 361 | 361 | 57,600 |
| 2024/11/13 | 365 | 367 | 363 | 364 | 19,400 |
| 2024/11/12 | 365 | 370 | 365 | 366 | 19,600 |
| 2024/11/11 | 367 | 369 | 363 | 368 | 11,700 |
| 2024/11/08 | 366 | 369 | 363 | 366 | 17,000 |
| 2024/11/07 | 366 | 369 | 363 | 366 | 17,500 |
| 2024/11/06 | 362 | 365 | 360 | 361 | 24,800 |