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
2016/12/30 1,270 1,270 1,236 1,259 115,900
2016/12/29 1,311 1,312 1,275 1,281 88,400
2016/12/28 1,265 1,318 1,264 1,311 153,500
2016/12/27 1,236 1,268 1,231 1,261 148,400
2016/12/26 1,216 1,244 1,208 1,235 76,500
2016/12/22 1,233 1,235 1,204 1,216 100,000
2016/12/21 1,263 1,263 1,234 1,237 98,200
2016/12/20 1,257 1,269 1,254 1,265 58,000
2016/12/19 1,277 1,281 1,257 1,265 78,200
2016/12/16 1,280 1,291 1,262 1,281 105,400
2016/12/15 1,262 1,278 1,237 1,275 134,300
2016/12/14 1,272 1,280 1,250 1,262 99,000
2016/12/13 1,236 1,278 1,226 1,276 100,200
2016/12/12 1,227 1,247 1,223 1,238 105,500
2016/12/09 1,196 1,218 1,195 1,218 118,800
2016/12/08 1,222 1,234 1,198 1,204 167,000
2016/12/07 1,234 1,240 1,204 1,217 99,300
2016/12/06 1,249 1,264 1,231 1,234 75,400
2016/12/05 1,250 1,269 1,235 1,254 60,400
2016/12/02 1,283 1,283 1,244 1,266 132,000
2016/12/01 1,315 1,315 1,284 1,291 107,800
2016/11/30 1,320 1,320 1,290 1,309 82,400
2016/11/29 1,340 1,341 1,313 1,321 111,900
2016/11/28 1,332 1,365 1,316 1,358 172,100
2016/11/25 1,290 1,319 1,287 1,317 162,300
2016/11/24 1,272 1,278 1,265 1,268 47,900
2016/11/22 1,266 1,267 1,241 1,262 113,000
2016/11/21 1,270 1,289 1,260 1,273 67,900
2016/11/18 1,295 1,295 1,267 1,279 66,000
2016/11/17 1,286 1,303 1,263 1,282 108,500
2016/11/16 1,236 1,285 1,223 1,285 131,800
2016/11/15 1,200 1,225 1,172 1,220 141,800
2016/11/14 1,236 1,258 1,184 1,187 295,000
2016/11/11 1,320 1,329 1,266 1,280 109,700
2016/11/10 1,298 1,330 1,290 1,324 127,700
2016/11/09 1,327 1,335 1,200 1,240 177,700
2016/11/08 1,360 1,360 1,325 1,330 44,600
2016/11/07 1,326 1,359 1,322 1,340 64,700
2016/11/04 1,390 1,390 1,312 1,326 159,100
2016/11/02 1,446 1,446 1,380 1,387 133,900
2016/11/01 1,490 1,499 1,475 1,484 111,100
2016/10/31 1,450 1,483 1,443 1,481 103,700
2016/10/28 1,415 1,455 1,410 1,440 117,900
2016/10/27 1,420 1,423 1,405 1,415 38,800
2016/10/26 1,386 1,410 1,386 1,404 48,700
2016/10/25 1,410 1,414 1,380 1,386 106,400
2016/10/24 1,463 1,472 1,407 1,421 91,400
2016/10/21 1,430 1,462 1,416 1,445 115,800
2016/10/20 1,386 1,428 1,382 1,425 55,400
2016/10/19 1,372 1,395 1,370 1,392 47,300
2016/10/18 1,389 1,400 1,376 1,388 60,200
2016/10/17 1,394 1,409 1,369 1,406 60,500
2016/10/14 1,420 1,424 1,394 1,400 36,100
2016/10/13 1,407 1,433 1,396 1,426 53,500
2016/10/12 1,407 1,428 1,390 1,395 54,400
2016/10/11 1,449 1,449 1,415 1,422 54,700
2016/10/07 1,468 1,468 1,430 1,447 61,200
2016/10/06 1,498 1,498 1,447 1,459 98,500
2016/10/05 1,511 1,511 1,478 1,485 91,800
2016/10/04 1,478 1,518 1,474 1,512 128,700
2016/10/03 1,473 1,492 1,457 1,474 83,100
2016/09/30 1,475 1,495 1,452 1,461 74,900
2016/09/29 1,497 1,514 1,469 1,501 121,400
2016/09/28 1,490 1,498 1,466 1,476 98,700
2016/09/27 1,502 1,514 1,441 1,470 220,800
2016/09/26 1,414 1,522 1,397 1,511 295,400
2016/09/23 1,440 1,460 1,401 1,409 171,400
2016/09/21 1,322 1,414 1,321 1,410 194,700
2016/09/20 1,245 1,320 1,237 1,311 126,500
2016/09/16 1,255 1,267 1,235 1,252 210,500
2016/09/15 1,261 1,280 1,243 1,255 67,700
2016/09/14 1,250 1,304 1,250 1,280 81,000
2016/09/13 1,265 1,265 1,245 1,259 41,900
2016/09/12 1,268 1,280 1,233 1,236 92,000
2016/09/09 1,290 1,303 1,280 1,287 64,700
2016/09/08 1,329 1,350 1,281 1,287 120,700
2016/09/07 1,300 1,333 1,293 1,329 106,100
2016/09/06 1,262 1,314 1,260 1,309 86,800
2016/09/05 1,270 1,283 1,260 1,262 62,400
2016/09/02 1,270 1,300 1,238 1,260 89,800
2016/09/01 1,234 1,280 1,222 1,273 161,100
2016/08/31 1,239 1,245 1,210 1,236 83,700
2016/08/30 1,233 1,257 1,222 1,237 89,600
2016/08/29 1,263 1,280 1,225 1,253 98,500
2016/08/26 1,259 1,266 1,222 1,248 125,400
2016/08/25 1,315 1,326 1,251 1,256 154,000
2016/08/24 1,332 1,359 1,320 1,329 82,000
2016/08/23 1,270 1,368 1,270 1,335 158,100
2016/08/22 1,280 1,298 1,258 1,278 180,600
2016/08/19 1,340 1,345 1,283 1,308 162,500
2016/08/18 1,383 1,393 1,341 1,344 173,200
2016/08/17 1,430 1,453 1,395 1,405 131,100
2016/08/16 1,503 1,522 1,451 1,456 91,300
2016/08/15 1,531 1,545 1,473 1,509 111,600
2016/08/12 1,457 1,548 1,456 1,529 214,500
2016/08/10 1,438 1,490 1,438 1,487 130,300
2016/08/09 1,382 1,428 1,365 1,423 120,100
2016/08/08 1,395 1,395 1,333 1,383 193,500
2016/08/05 1,424 1,458 1,400 1,411 127,600
2016/08/04 1,471 1,484 1,423 1,435 138,000
2016/08/03 1,503 1,512 1,468 1,471 114,000
2016/08/02 1,522 1,546 1,522 1,531 79,100
2016/08/01 1,560 1,560 1,511 1,522 161,200
2016/07/29 1,450 1,550 1,423 1,548 195,800
2016/07/28 1,507 1,519 1,450 1,454 162,600
2016/07/27 1,515 1,530 1,490 1,527 116,200
2016/07/26 1,515 1,555 1,492 1,505 111,300
2016/07/25 1,530 1,564 1,510 1,537 133,000
2016/07/22 1,510 1,558 1,476 1,516 106,700
2016/07/21 1,619 1,639 1,506 1,530 246,000
2016/07/20 1,471 1,610 1,462 1,585 337,300
2016/07/19 1,425 1,473 1,412 1,473 255,900
2016/07/15 1,495 1,508 1,402 1,417 194,000
2016/07/14 1,525 1,565 1,494 1,514 108,800
2016/07/13 1,590 1,590 1,511 1,524 140,600
2016/07/12 1,577 1,591 1,544 1,551 104,900
2016/07/11 1,526 1,548 1,499 1,540 127,200
2016/07/08 1,508 1,545 1,478 1,489 108,600
2016/07/07 1,578 1,591 1,509 1,519 162,600
2016/07/06 1,599 1,601 1,530 1,578 148,300
2016/07/05 1,682 1,682 1,620 1,630 77,300
2016/07/04 1,640 1,694 1,632 1,662 118,400
2016/07/01 1,610 1,675 1,601 1,658 204,700
2016/06/30 1,738 1,755 1,588 1,601 357,100
2016/06/29 1,670 1,735 1,670 1,729 166,900
2016/06/28 1,580 1,658 1,560 1,643 166,400
2016/06/27 1,578 1,707 1,578 1,642 194,700
2016/06/24 1,800 1,802 1,480 1,593 413,400
2016/06/23 1,678 1,745 1,661 1,731 178,500
2016/06/22 1,746 1,754 1,684 1,705 135,100
2016/06/21 1,756 1,802 1,726 1,766 132,300
2016/06/20 1,755 1,776 1,733 1,761 155,800
2016/06/17 1,788 1,815 1,694 1,715 179,900
2016/06/16 1,850 1,873 1,726 1,748 219,400
2016/06/15 1,790 1,914 1,780 1,880 247,600
2016/06/14 2,009 2,013 1,800 1,832 578,100
2016/06/13 2,130 2,135 2,044 2,049 204,400
2016/06/10 2,218 2,218 2,175 2,180 169,100
2016/06/09 2,194 2,216 2,161 2,207 206,600
2016/06/08 2,181 2,224 2,161 2,202 162,100
2016/06/07 2,222 2,235 2,167 2,181 119,300
2016/06/06 2,190 2,227 2,161 2,198 161,700
2016/06/03 2,161 2,237 2,149 2,236 160,300
2016/06/02 2,165 2,224 2,129 2,186 212,000
2016/06/01 2,255 2,261 2,180 2,197 214,800
2016/05/31 2,244 2,309 2,208 2,280 481,700
2016/05/30 2,100 2,300 2,090 2,216 490,800
2016/05/27 2,027 2,124 2,000 2,083 376,700
2016/05/26 1,987 2,000 1,890 1,988 227,200
2016/05/25 2,046 2,059 1,990 1,997 193,100
2016/05/24 2,040 2,056 1,988 2,046 161,800
2016/05/23 2,045 2,083 2,013 2,043 203,000
2016/05/20 2,003 2,087 2,003 2,053 252,800
2016/05/19 1,915 2,045 1,901 2,002 404,300
2016/05/18 2,008 2,025 1,839 1,876 592,300
2016/05/17 2,070 2,111 2,008 2,026 387,700
2016/05/16 2,135 2,218 1,961 2,114 774,900
2016/05/13 2,400 2,415 2,241 2,335 500,100
2016/05/12 2,351 2,394 2,315 2,377 378,900
2016/05/11 2,275 2,343 2,253 2,342 408,600
2016/05/10 2,270 2,280 2,226 2,251 239,300
2016/05/09 2,196 2,260 2,186 2,255 243,100
2016/05/06 2,220 2,222 2,112 2,173 213,200
2016/05/02 2,150 2,244 2,147 2,216 215,500
2016/04/28 2,220 2,257 2,106 2,234 421,100
2016/04/27 2,082 2,207 2,082 2,199 232,700
2016/04/26 2,178 2,254 2,050 2,095 409,200
2016/04/25 2,141 2,260 2,116 2,201 430,500
2016/04/22 2,130 2,130 2,034 2,115 189,000
2016/04/21 2,148 2,168 2,100 2,133 218,100
2016/04/20 2,080 2,146 2,054 2,114 451,600
2016/04/19 1,988 2,074 1,973 2,070 360,600
2016/04/18 1,913 1,987 1,905 1,957 175,400
2016/04/15 1,953 1,996 1,940 1,961 155,800
2016/04/14 2,030 2,032 1,965 1,989 259,100
2016/04/13 1,995 2,021 1,940 1,981 298,600
2016/04/12 2,000 2,118 1,969 1,981 699,100
2016/04/11 1,898 1,937 1,865 1,934 206,300
2016/04/08 1,826 1,929 1,815 1,907 169,700
2016/04/07 1,855 1,939 1,821 1,870 272,100
2016/04/06 1,890 1,907 1,787 1,842 334,900
2016/04/05 2,025 2,065 1,908 1,930 372,400
2016/04/04 1,961 2,040 1,875 2,008 345,600
2016/04/01 2,030 2,050 1,953 1,978 354,800
2016/03/31 1,954 2,074 1,935 2,012 641,100
2016/03/30 1,900 1,999 1,877 1,925 352,400
2016/03/29 1,827 1,907 1,827 1,900 144,000
2016/03/28 1,879 1,897 1,809 1,852 189,200
2016/03/25 1,927 1,990 1,833 1,845 402,400
2016/03/24 1,793 1,925 1,775 1,917 418,700
2016/03/23 1,792 1,805 1,764 1,783 94,100
2016/03/22 1,776 1,823 1,756 1,809 161,000
2016/03/18 1,797 1,797 1,732 1,775 157,300
2016/03/17 1,846 1,873 1,781 1,815 221,200
2016/03/16 1,790 1,837 1,782 1,806 154,300
2016/03/15 1,765 1,839 1,755 1,796 208,200
2016/03/14 1,775 1,798 1,742 1,754 121,100
2016/03/11 1,732 1,780 1,700 1,737 136,100
2016/03/10 1,710 1,789 1,702 1,751 155,000
2016/03/09 1,696 1,710 1,644 1,684 187,700
2016/03/08 1,782 1,789 1,680 1,728 197,500
2016/03/07 1,781 1,820 1,773 1,782 132,100
2016/03/04 1,810 1,841 1,786 1,798 155,100
2016/03/03 1,787 1,849 1,750 1,805 260,700
2016/03/02 1,910 1,916 1,785 1,810 555,200
2016/03/01 1,670 1,844 1,670 1,840 655,600
2016/02/29 1,568 1,764 1,545 1,654 871,000
2016/02/26 1,604 1,604 1,520 1,543 146,500
2016/02/25 1,577 1,608 1,560 1,569 244,600
2016/02/24 1,494 1,555 1,478 1,547 145,300
2016/02/23 1,586 1,609 1,495 1,531 203,000
2016/02/22 1,477 1,574 1,472 1,552 165,700
2016/02/19 1,535 1,535 1,456 1,516 269,100
2016/02/18 1,586 1,629 1,536 1,544 241,200
2016/02/17 1,506 1,608 1,506 1,528 280,900
2016/02/16 1,521 1,610 1,504 1,524 426,000
2016/02/15 1,590 1,590 1,433 1,494 413,100
2016/02/12 1,492 1,512 1,330 1,333 508,400
2016/02/10 1,603 1,669 1,511 1,652 337,100
2016/02/09 1,717 1,729 1,550 1,591 581,200
2016/02/08 1,691 1,850 1,683 1,837 199,500
2016/02/05 1,768 1,811 1,660 1,771 390,400
2016/02/04 1,956 1,960 1,842 1,852 236,700
2016/02/03 1,880 1,985 1,840 1,958 360,900
2016/02/02 2,080 2,084 1,940 1,971 562,700
2016/02/01 1,847 2,080 1,780 2,020 1,579,800
2016/01/29 1,710 1,729 1,582 1,687 390,500
2016/01/28 1,598 1,694 1,578 1,654 241,100
2016/01/27 1,690 1,741 1,583 1,622 432,200
2016/01/26 1,599 1,653 1,555 1,622 277,300
2016/01/25 1,560 1,712 1,540 1,617 776,900
2016/01/22 1,377 1,514 1,301 1,492 384,700
2016/01/21 1,273 1,357 1,222 1,227 247,900
2016/01/20 1,375 1,435 1,292 1,303 204,300
2016/01/19 1,341 1,404 1,305 1,358 145,600
2016/01/18 1,279 1,392 1,265 1,379 256,300
2016/01/15 1,420 1,439 1,368 1,372 152,800
2016/01/14 1,418 1,435 1,329 1,380 294,400
2016/01/13 1,470 1,527 1,457 1,509 194,600
2016/01/12 1,530 1,565 1,390 1,443 413,000
2016/01/08 1,600 1,614 1,530 1,553 273,400
2016/01/07 1,600 1,688 1,592 1,632 200,400
2016/01/06 1,642 1,738 1,590 1,614 327,700
2016/01/05 1,735 1,739 1,648 1,650 325,400
2016/01/04 1,720 1,861 1,683 1,744 464,800

このページの先頭へ