日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 940 945 933 936 11,000
2014/12/29 926 950 926 937 20,000
2014/12/26 892 919 892 914 17,200
2014/12/25 890 909 880 894 32,000
2014/12/24 930 932 865 891 63,700
2014/12/22 927 939 927 933 18,000
2014/12/19 925 934 922 924 15,900
2014/12/18 950 950 932 933 17,200
2014/12/17 938 946 918 937 29,800
2014/12/16 980 987 945 952 55,700
2014/12/15 935 988 934 972 54,900
2014/12/12 923 954 923 935 37,100
2014/12/11 936 941 923 935 28,700
2014/12/10 908 933 888 923 57,800
2014/12/09 901 901 885 893 26,800
2014/12/08 866 883 866 880 7,300
2014/12/05 866 871 865 871 12,100
2014/12/04 878 880 868 875 11,500
2014/12/03 886 886 876 885 17,500
2014/12/02 890 890 880 886 11,700
2014/12/01 890 891 876 882 14,100
2014/11/28 898 898 888 888 12,700
2014/11/27 889 897 883 894 26,800
2014/11/26 852 879 852 876 32,800
2014/11/25 851 858 850 856 18,900
2014/11/21 853 856 847 851 11,300
2014/11/20 854 854 846 849 7,200
2014/11/19 861 861 845 846 22,600
2014/11/18 850 859 849 858 13,100
2014/11/17 852 855 844 845 12,200
2014/11/14 847 855 846 852 16,600
2014/11/13 853 853 841 848 22,000
2014/11/12 850 852 847 849 16,700
2014/11/11 855 855 840 845 26,900
2014/11/10 851 856 840 851 12,500
2014/11/07 855 860 851 852 11,500
2014/11/06 860 860 849 853 20,900
2014/11/05 835 860 830 859 23,900
2014/11/04 878 879 842 843 73,500
2014/10/31 880 880 850 873 40,900
2014/10/30 860 873 845 870 42,800
2014/10/29 846 851 839 849 12,300
2014/10/28 841 847 838 841 11,100
2014/10/27 850 850 839 842 11,500
2014/10/24 850 856 825 835 57,400
2014/10/23 873 873 862 863 7,400
2014/10/22 886 892 862 873 34,900
2014/10/21 886 890 885 886 8,900
2014/10/20 888 892 884 890 7,300
2014/10/17 900 900 880 880 9,500
2014/10/16 900 906 892 895 16,200
2014/10/15 917 917 902 908 10,800
2014/10/14 889 928 887 917 21,000
2014/10/10 900 905 880 896 19,200
2014/10/09 921 928 901 904 27,100
2014/10/08 915 937 913 921 19,900
2014/10/07 940 945 934 940 10,500
2014/10/06 940 951 940 941 12,700
2014/10/03 940 948 927 943 14,600
2014/10/02 980 980 931 934 39,700
2014/10/01 969 1,000 964 980 32,300
2014/09/30 960 1,020 952 978 91,500
2014/09/29 950 958 948 958 14,000
2014/09/26 948 954 935 945 10,800
2014/09/25 947 950 936 948 24,400
2014/09/24 937 954 937 950 11,100
2014/09/22 939 950 939 949 4,600
2014/09/19 940 950 934 943 11,500
2014/09/18 945 947 940 946 11,900
2014/09/17 950 950 930 939 11,200
2014/09/16 928 946 928 941 13,500
2014/09/12 940 946 925 927 41,700
2014/09/11 944 949 940 943 15,500
2014/09/10 940 956 940 945 14,300
2014/09/09 972 975 941 944 19,500
2014/09/08 945 965 943 965 17,400
2014/09/05 944 944 940 941 8,500
2014/09/04 940 947 940 944 8,100
2014/09/03 950 951 940 944 16,700
2014/09/02 943 954 943 950 5,500
2014/09/01 940 954 940 944 12,100
2014/08/29 950 956 940 940 30,800
2014/08/28 940 950 939 948 8,700
2014/08/27 935 950 935 939 9,100
2014/08/26 935 942 935 936 5,800
2014/08/25 940 940 930 935 4,800
2014/08/22 935 936 924 930 17,200
2014/08/21 940 944 930 939 18,100
2014/08/20 955 955 941 945 6,100
2014/08/19 955 960 930 936 29,300
2014/08/18 936 953 930 946 11,600
2014/08/15 958 958 932 936 6,400
2014/08/14 935 935 917 928 19,000
2014/08/13 907 942 905 942 14,600
2014/08/12 925 936 902 911 34,500
2014/08/11 930 948 913 924 29,400
2014/08/08 950 951 930 934 20,100
2014/08/07 960 960 931 937 6,800
2014/08/06 941 948 935 940 15,000
2014/08/05 945 952 944 944 12,000
2014/08/04 950 956 944 949 33,500
2014/08/01 956 968 952 960 23,300
2014/07/31 999 999 965 971 16,900
2014/07/30 992 994 980 985 12,100
2014/07/29 1,024 1,024 988 992 28,900
2014/07/28 1,022 1,024 1,019 1,022 36,200
2014/07/25 1,018 1,022 1,016 1,019 42,800
2014/07/24 999 1,018 997 1,016 54,400
2014/07/23 989 998 985 998 36,100
2014/07/22 989 989 965 983 17,700
2014/07/18 956 968 956 960 12,600
2014/07/17 990 990 973 973 14,100
2014/07/16 970 987 967 980 15,400
2014/07/15 970 972 961 969 7,700
2014/07/14 955 963 955 959 7,900
2014/07/11 970 970 950 958 12,200
2014/07/10 980 980 970 970 10,700
2014/07/09 985 995 970 973 27,100
2014/07/08 999 999 981 985 13,800
2014/07/07 1,027 1,027 988 999 30,600
2014/07/04 970 1,019 966 1,011 102,300
2014/07/03 973 973 965 966 3,400
2014/07/02 968 979 959 973 20,400
2014/07/01 975 980 966 968 11,400
2014/06/30 978 980 954 975 13,900
2014/06/27 970 970 935 950 21,400
2014/06/26 981 984 956 965 11,100
2014/06/25 985 985 961 966 12,100
2014/06/24 975 987 963 980 34,900
2014/06/23 940 958 940 952 19,300
2014/06/20 946 949 935 940 11,900
2014/06/19 968 968 935 937 36,900
2014/06/18 994 994 952 953 31,900
2014/06/17 977 988 974 979 12,700
2014/06/16 996 1,007 966 983 39,400
2014/06/13 933 1,012 925 995 101,100
2014/06/12 910 935 910 927 10,600
2014/06/11 923 926 907 922 33,800
2014/06/10 942 944 925 937 21,800
2014/06/09 930 942 930 938 13,000
2014/06/06 917 935 917 926 14,000
2014/06/05 942 946 913 917 46,100
2014/06/04 974 989 937 939 60,400
2014/06/03 1,029 1,030 983 989 48,200
2014/06/02 1,053 1,053 983 999 207,400
2014/05/30 881 906 869 903 45,000
2014/05/29 878 879 858 866 5,700
2014/05/28 880 880 860 860 8,400
2014/05/27 860 884 860 868 8,600
2014/05/26 833 860 833 860 5,500
2014/05/23 839 845 822 834 10,500
2014/05/22 830 833 815 817 12,600
2014/05/21 821 836 820 836 4,900
2014/05/20 850 850 805 819 11,900
2014/05/19 852 859 832 832 5,000
2014/05/16 863 870 849 849 14,400
2014/05/15 879 894 861 872 8,900
2014/05/14 860 897 860 894 7,600
2014/05/13 879 893 859 872 9,800
2014/05/12 916 916 878 878 7,400
2014/05/09 926 926 904 916 7,500
2014/05/08 878 927 878 912 16,400
2014/05/07 880 882 861 866 11,700
2014/05/02 860 889 860 882 16,600
2014/05/01 847 859 847 857 8,500
2014/04/30 860 869 849 860 18,100
2014/04/28 841 849 815 840 22,000
2014/04/25 878 879 841 841 14,200
2014/04/24 860 875 854 854 8,200
2014/04/23 841 862 841 854 15,200
2014/04/22 887 887 846 848 5,300
2014/04/21 896 896 872 872 4,200
2014/04/18 875 887 850 887 18,300
2014/04/17 850 859 841 856 16,700
2014/04/16 806 835 806 834 10,200
2014/04/15 785 808 785 805 5,500
2014/04/14 776 796 776 782 9,200
2014/04/11 800 803 779 779 18,200
2014/04/10 810 819 803 805 18,800
2014/04/09 801 816 801 801 20,500
2014/04/08 841 845 809 809 29,500
2014/04/07 877 877 841 846 16,900
2014/04/04 902 902 875 885 5,600
2014/04/03 911 911 881 881 13,100
2014/04/02 908 912 888 889 11,800
2014/04/01 891 916 891 903 12,100
2014/03/31 898 907 889 906 15,400
2014/03/28 876 888 860 888 16,400
2014/03/27 861 880 860 870 9,400
2014/03/26 843 880 843 880 15,100
2014/03/25 884 885 858 858 11,000
2014/03/24 820 867 820 860 14,700
2014/03/20 841 845 831 835 10,200
2014/03/19 849 855 835 851 9,600
2014/03/18 840 863 839 851 7,200
2014/03/17 860 865 839 840 14,500
2014/03/14 880 890 859 860 36,400
2014/03/13 903 909 893 906 12,700
2014/03/12 906 917 901 901 8,600
2014/03/11 910 917 904 910 10,300
2014/03/10 920 920 904 910 6,400
2014/03/07 908 915 884 912 9,900
2014/03/06 917 917 898 910 10,500
2014/03/05 935 935 895 896 16,700
2014/03/04 888 917 884 891 12,500
2014/03/03 891 895 871 890 12,400
2014/02/28 914 919 900 903 11,600
2014/02/27 922 934 902 903 18,100
2014/02/26 915 930 910 925 15,800
2014/02/25 905 933 891 915 58,000
2014/02/24 929 938 914 932 18,100
2014/02/21 912 928 912 915 16,400
2014/02/20 935 950 904 905 25,000
2014/02/19 958 985 954 959 11,100
2014/02/18 946 965 939 964 19,600
2014/02/17 892 928 889 925 15,900
2014/02/14 922 950 880 887 37,400
2014/02/13 992 992 921 935 31,900
2014/02/12 960 1,005 960 977 22,400
2014/02/10 937 944 916 940 12,700
2014/02/07 910 933 910 910 10,500
2014/02/06 903 910 885 900 42,600
2014/02/05 960 960 885 902 30,600
2014/02/04 894 906 852 881 59,000
2014/02/03 1,010 1,011 972 984 38,000
2014/01/31 1,085 1,113 1,051 1,066 21,500
2014/01/30 1,127 1,127 1,072 1,074 30,800
2014/01/29 1,077 1,117 1,075 1,112 21,200
2014/01/28 1,101 1,129 1,075 1,075 26,100
2014/01/27 1,102 1,126 1,075 1,112 20,900
2014/01/24 1,180 1,180 1,151 1,151 17,600
2014/01/23 1,193 1,212 1,185 1,189 27,000
2014/01/22 1,181 1,190 1,170 1,190 22,200
2014/01/21 1,168 1,185 1,165 1,181 18,900
2014/01/20 1,172 1,179 1,164 1,171 12,700
2014/01/17 1,169 1,170 1,161 1,166 10,400
2014/01/16 1,171 1,180 1,169 1,170 12,700
2014/01/15 1,160 1,178 1,160 1,169 8,100
2014/01/14 1,150 1,169 1,150 1,158 12,300
2014/01/10 1,181 1,184 1,162 1,172 19,300
2014/01/09 1,180 1,180 1,160 1,170 9,700
2014/01/08 1,167 1,172 1,157 1,165 17,900
2014/01/07 1,153 1,168 1,152 1,154 7,000
2014/01/06 1,170 1,170 1,143 1,167 11,800

このページの先頭へ