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
2018/12/28 1,313 1,317 1,277 1,292 46,400
2018/12/27 1,324 1,346 1,268 1,325 63,400
2018/12/26 1,215 1,240 1,178 1,204 124,300
2018/12/25 1,215 1,268 1,198 1,199 101,100
2018/12/21 1,338 1,364 1,296 1,302 124,200
2018/12/20 1,460 1,463 1,370 1,373 60,400
2018/12/19 1,500 1,527 1,481 1,500 63,700
2018/12/18 1,545 1,563 1,500 1,500 70,000
2018/12/17 1,579 1,601 1,544 1,585 38,800
2018/12/14 1,634 1,662 1,586 1,597 55,500
2018/12/13 1,599 1,655 1,599 1,634 55,400
2018/12/12 1,535 1,616 1,535 1,606 37,700
2018/12/11 1,584 1,605 1,538 1,544 52,700
2018/12/10 1,611 1,638 1,564 1,575 63,000
2018/12/07 1,650 1,675 1,610 1,629 60,000
2018/12/06 1,691 1,691 1,596 1,621 71,100
2018/12/05 1,665 1,722 1,650 1,713 33,900
2018/12/04 1,779 1,779 1,677 1,694 77,700
2018/12/03 1,700 1,776 1,687 1,739 131,000
2018/11/30 1,608 1,627 1,573 1,616 72,500
2018/11/29 1,530 1,561 1,517 1,528 39,100
2018/11/28 1,500 1,567 1,500 1,527 58,900
2018/11/27 1,512 1,521 1,475 1,500 36,100
2018/11/26 1,479 1,511 1,452 1,502 41,500
2018/11/22 1,477 1,478 1,436 1,477 37,300
2018/11/21 1,449 1,471 1,426 1,448 65,300
2018/11/20 1,509 1,521 1,470 1,478 63,800
2018/11/19 1,497 1,561 1,495 1,516 90,900
2018/11/16 1,571 1,594 1,495 1,496 76,400
2018/11/15 1,496 1,576 1,474 1,554 116,000
2018/11/14 1,688 1,690 1,634 1,645 68,300
2018/11/13 1,623 1,687 1,600 1,672 58,500
2018/11/12 1,695 1,742 1,686 1,691 50,100
2018/11/09 1,700 1,744 1,673 1,700 48,900
2018/11/08 1,691 1,719 1,675 1,700 69,900
2018/11/07 1,628 1,664 1,617 1,633 62,700
2018/11/06 1,605 1,624 1,583 1,619 50,300
2018/11/05 1,604 1,644 1,582 1,605 42,600
2018/11/02 1,589 1,632 1,576 1,612 58,700
2018/11/01 1,598 1,613 1,547 1,572 46,100
2018/10/31 1,512 1,586 1,512 1,571 58,800
2018/10/30 1,420 1,507 1,407 1,492 141,300
2018/10/29 1,489 1,515 1,420 1,425 73,500
2018/10/26 1,538 1,544 1,455 1,481 94,200
2018/10/25 1,560 1,572 1,521 1,527 88,400
2018/10/24 1,629 1,639 1,588 1,628 51,400
2018/10/23 1,643 1,659 1,615 1,619 50,500
2018/10/22 1,674 1,687 1,636 1,681 46,900
2018/10/19 1,651 1,682 1,624 1,676 51,200
2018/10/18 1,740 1,748 1,684 1,688 71,300
2018/10/17 1,676 1,736 1,668 1,729 81,800
2018/10/16 1,672 1,697 1,628 1,649 71,200
2018/10/15 1,692 1,715 1,668 1,681 80,900
2018/10/12 1,630 1,691 1,630 1,684 71,500
2018/10/11 1,605 1,666 1,588 1,642 87,300
2018/10/10 1,670 1,720 1,654 1,709 59,500
2018/10/09 1,701 1,701 1,643 1,663 90,500
2018/10/05 1,735 1,754 1,715 1,722 57,400
2018/10/04 1,790 1,817 1,731 1,769 65,500
2018/10/03 1,824 1,860 1,784 1,784 87,400
2018/10/02 1,981 2,020 1,815 1,825 298,100
2018/10/01 1,828 1,871 1,823 1,869 65,300
2018/09/28 1,882 1,895 1,823 1,827 57,600
2018/09/27 1,885 1,919 1,844 1,865 79,900
2018/09/26 1,850 1,909 1,834 1,898 82,400
2018/09/25 1,840 1,887 1,805 1,858 143,300
2018/09/21 1,796 1,867 1,784 1,858 127,500
2018/09/20 1,769 1,812 1,757 1,801 122,400
2018/09/19 1,754 1,788 1,727 1,749 111,400
2018/09/18 1,665 1,707 1,640 1,698 87,800
2018/09/14 1,676 1,701 1,664 1,698 142,400
2018/09/13 1,620 1,704 1,617 1,649 149,500
2018/09/12 1,641 1,667 1,625 1,633 75,100
2018/09/11 1,681 1,701 1,632 1,641 98,900
2018/09/10 1,672 1,711 1,671 1,687 82,600
2018/09/07 1,651 1,674 1,619 1,669 71,200
2018/09/06 1,685 1,719 1,635 1,663 166,500
2018/09/05 1,709 1,747 1,696 1,702 150,600
2018/09/04 1,701 1,725 1,686 1,709 98,600
2018/09/03 1,722 1,737 1,679 1,688 113,500
2018/08/31 1,726 1,763 1,709 1,717 173,800
2018/08/30 1,716 1,789 1,703 1,786 179,100
2018/08/29 1,691 1,712 1,676 1,691 91,200
2018/08/28 1,708 1,761 1,689 1,705 234,900
2018/08/27 1,650 1,693 1,615 1,692 201,700
2018/08/24 1,658 1,688 1,614 1,661 241,400
2018/08/23 1,605 1,694 1,573 1,682 279,900
2018/08/22 1,585 1,645 1,554 1,621 139,600
2018/08/21 1,591 1,600 1,545 1,587 160,700
2018/08/20 1,665 1,679 1,590 1,609 213,800
2018/08/17 1,666 1,686 1,622 1,630 299,300
2018/08/16 1,937 1,937 1,616 1,631 568,200
2018/08/15 1,976 1,977 1,976 1,976 124,600
2018/08/14 2,343 2,487 2,343 2,476 58,700
2018/08/13 2,427 2,427 2,330 2,332 53,600
2018/08/10 2,454 2,523 2,448 2,460 62,100
2018/08/09 2,464 2,476 2,434 2,448 37,500
2018/08/08 2,487 2,512 2,464 2,466 51,000
2018/08/07 2,459 2,459 2,388 2,437 83,000
2018/08/06 2,450 2,545 2,431 2,475 57,100
2018/08/03 2,479 2,506 2,413 2,439 62,300
2018/08/02 2,524 2,570 2,473 2,478 64,900
2018/08/01 2,526 2,558 2,482 2,511 56,400
2018/07/31 2,463 2,518 2,441 2,482 53,100
2018/07/30 2,485 2,541 2,485 2,485 54,600
2018/07/27 2,570 2,570 2,466 2,496 78,100
2018/07/26 2,491 2,580 2,478 2,550 83,800
2018/07/25 2,457 2,472 2,421 2,467 40,400
2018/07/24 2,501 2,521 2,445 2,451 57,300
2018/07/23 2,507 2,555 2,486 2,512 42,500
2018/07/20 2,500 2,569 2,487 2,524 56,800
2018/07/19 2,549 2,550 2,473 2,526 97,000
2018/07/18 2,354 2,584 2,354 2,547 201,400
2018/07/17 2,385 2,449 2,342 2,352 84,700
2018/07/13 2,259 2,378 2,257 2,361 62,700
2018/07/12 2,217 2,320 2,215 2,258 73,500
2018/07/11 2,188 2,239 2,163 2,215 53,000
2018/07/10 2,335 2,338 2,213 2,221 100,600
2018/07/09 2,312 2,355 2,248 2,330 82,900
2018/07/06 2,177 2,280 2,172 2,262 68,000
2018/07/05 2,278 2,296 2,150 2,175 80,100
2018/07/04 2,326 2,346 2,278 2,296 59,800
2018/07/03 2,368 2,478 2,308 2,335 99,700
2018/07/02 2,480 2,480 2,354 2,359 67,900
2018/06/29 2,480 2,548 2,416 2,488 107,900
2018/06/28 2,488 2,540 2,392 2,500 178,000
2018/06/27 2,368 2,482 2,338 2,453 130,500
2018/06/26 2,327 2,405 2,285 2,371 107,000
2018/06/25 2,385 2,422 2,341 2,365 122,400
2018/06/22 2,257 2,390 2,257 2,386 118,500
2018/06/21 2,208 2,335 2,208 2,280 122,000
2018/06/20 2,174 2,196 2,132 2,189 47,000
2018/06/19 2,200 2,229 2,130 2,187 52,400
2018/06/18 2,230 2,262 2,193 2,226 55,100
2018/06/15 2,238 2,280 2,206 2,238 62,200
2018/06/14 2,279 2,316 2,210 2,238 117,400
2018/06/13 2,249 2,305 2,242 2,279 150,900
2018/06/12 2,210 2,250 2,150 2,233 89,000
2018/06/11 2,155 2,246 2,134 2,211 124,400
2018/06/08 2,091 2,194 2,081 2,170 106,900
2018/06/07 2,100 2,150 2,071 2,097 56,300
2018/06/06 2,034 2,111 2,008 2,089 99,300
2018/06/05 2,197 2,197 2,020 2,076 172,400
2018/06/04 2,112 2,250 2,109 2,228 210,200
2018/06/01 2,125 2,125 2,016 2,097 86,300
2018/05/31 1,961 2,145 1,961 2,131 166,900
2018/05/30 1,942 2,047 1,942 1,961 90,900
2018/05/29 1,970 1,988 1,932 1,975 53,200
2018/05/28 1,974 1,990 1,959 1,985 19,600
2018/05/25 1,971 2,005 1,921 1,976 92,700
2018/05/24 2,050 2,121 2,001 2,021 54,100
2018/05/23 2,011 2,082 2,005 2,014 75,800
2018/05/22 2,079 2,108 2,035 2,037 76,600
2018/05/21 2,065 2,165 2,065 2,098 94,500
2018/05/18 2,098 2,147 2,028 2,081 219,500
2018/05/17 2,050 2,125 2,020 2,101 256,700
2018/05/16 1,792 1,994 1,721 1,970 192,600
2018/05/15 1,874 1,880 1,796 1,832 104,300
2018/05/14 1,769 1,888 1,769 1,878 76,400
2018/05/11 1,751 1,796 1,750 1,795 40,300
2018/05/10 1,791 1,814 1,760 1,768 28,600
2018/05/09 1,822 1,839 1,777 1,789 39,700
2018/05/08 1,840 1,862 1,803 1,827 43,800
2018/05/07 1,820 1,868 1,790 1,852 38,300
2018/05/02 1,780 1,839 1,777 1,826 29,900
2018/05/01 1,773 1,784 1,748 1,774 33,600
2018/04/27 1,757 1,801 1,754 1,794 42,300
2018/04/26 1,806 1,808 1,743 1,757 52,500
2018/04/25 1,778 1,878 1,778 1,807 100,600
2018/04/24 1,748 1,831 1,748 1,793 71,800
2018/04/23 1,740 1,763 1,716 1,743 28,100
2018/04/20 1,726 1,780 1,721 1,757 22,900
2018/04/19 1,799 1,809 1,739 1,750 38,700
2018/04/18 1,789 1,837 1,789 1,802 38,600
2018/04/17 1,779 1,796 1,740 1,780 49,700
2018/04/16 1,836 1,840 1,792 1,797 37,100
2018/04/13 1,837 1,859 1,812 1,837 44,200
2018/04/12 1,831 1,894 1,831 1,844 73,100
2018/04/11 1,906 1,908 1,817 1,824 61,300
2018/04/10 1,926 1,927 1,875 1,900 97,800
2018/04/09 1,970 1,984 1,905 1,927 93,500
2018/04/06 1,938 2,047 1,938 1,999 110,800
2018/04/05 1,974 2,010 1,938 1,940 64,600
2018/04/04 2,017 2,038 1,953 1,960 77,700
2018/04/03 1,918 2,080 1,918 2,035 167,000
2018/04/02 1,960 2,043 1,937 1,937 146,400
2018/03/30 2,076 2,090 1,974 1,997 166,800
2018/03/29 2,094 2,136 1,973 2,076 359,000
2018/03/28 1,800 2,071 1,800 2,065 659,700
2018/03/27 1,718 1,812 1,705 1,776 184,000
2018/03/26 1,637 1,700 1,565 1,689 164,300
2018/03/23 1,690 1,764 1,642 1,652 306,400
2018/03/22 1,506 1,555 1,502 1,546 46,500
2018/03/20 1,504 1,515 1,490 1,505 21,300
2018/03/19 1,539 1,544 1,488 1,518 23,300
2018/03/16 1,558 1,562 1,534 1,555 21,300
2018/03/15 1,573 1,579 1,544 1,559 19,900
2018/03/14 1,526 1,583 1,526 1,572 40,100
2018/03/13 1,527 1,558 1,512 1,553 53,500
2018/03/12 1,565 1,577 1,532 1,548 31,400
2018/03/09 1,555 1,570 1,542 1,553 47,700
2018/03/08 1,568 1,584 1,544 1,557 40,700
2018/03/07 1,499 1,570 1,493 1,546 79,700
2018/03/06 1,479 1,527 1,467 1,526 73,500
2018/03/05 1,475 1,508 1,445 1,458 123,700
2018/03/02 1,425 1,473 1,425 1,469 64,800
2018/03/01 1,456 1,461 1,434 1,452 50,000
2018/02/28 1,465 1,509 1,461 1,466 58,600
2018/02/27 1,501 1,516 1,475 1,490 102,300
2018/02/26 1,482 1,506 1,480 1,497 94,400
2018/02/23 1,448 1,486 1,444 1,465 153,100
2018/02/22 1,468 1,468 1,395 1,406 80,300
2018/02/21 1,410 1,479 1,409 1,467 109,000
2018/02/20 1,390 1,404 1,378 1,403 48,500
2018/02/19 1,362 1,382 1,356 1,377 43,500
2018/02/16 1,316 1,352 1,298 1,341 100,500
2018/02/15 1,256 1,321 1,256 1,300 123,200
2018/02/14 1,325 1,335 1,232 1,255 309,400
2018/02/13 1,502 1,538 1,494 1,515 75,200
2018/02/09 1,475 1,510 1,470 1,502 84,100
2018/02/08 1,501 1,524 1,493 1,513 67,200
2018/02/07 1,550 1,559 1,490 1,492 86,900
2018/02/06 1,501 1,518 1,433 1,481 182,800
2018/02/05 1,601 1,617 1,585 1,600 111,400
2018/02/02 1,606 1,649 1,596 1,641 125,800
2018/02/01 1,600 1,617 1,592 1,613 55,500
2018/01/31 1,590 1,611 1,578 1,595 68,700
2018/01/30 1,601 1,620 1,590 1,603 93,500
2018/01/29 1,611 1,627 1,600 1,604 46,100
2018/01/26 1,600 1,618 1,598 1,600 38,000
2018/01/25 1,608 1,623 1,596 1,600 61,900
2018/01/24 1,595 1,617 1,593 1,607 143,200
2018/01/23 1,571 1,597 1,562 1,567 65,300
2018/01/22 1,537 1,574 1,537 1,568 97,300
2018/01/19 1,531 1,561 1,526 1,535 57,600
2018/01/18 1,549 1,564 1,529 1,529 73,900
2018/01/17 1,581 1,586 1,544 1,545 99,100
2018/01/16 1,600 1,604 1,580 1,581 53,700
2018/01/15 1,600 1,612 1,578 1,603 102,900
2018/01/12 1,612 1,622 1,596 1,602 57,600
2018/01/11 1,600 1,662 1,597 1,612 155,400
2018/01/10 1,587 1,609 1,587 1,600 79,600
2018/01/09 1,613 1,616 1,584 1,601 80,200
2018/01/05 1,603 1,630 1,582 1,613 66,200
2018/01/04 1,620 1,650 1,597 1,611 67,800

このページの先頭へ