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
2020/12/30 695 714 690 706 24,700
2020/12/29 683 698 683 697 30,200
2020/12/28 703 705 690 690 62,600
2020/12/25 707 710 698 704 52,800
2020/12/24 713 719 704 706 37,100
2020/12/23 730 730 712 712 32,800
2020/12/22 735 735 716 724 39,600
2020/12/21 732 742 727 731 39,300
2020/12/18 730 736 726 729 22,100
2020/12/17 728 733 724 727 15,000
2020/12/16 727 738 725 729 20,300
2020/12/15 722 741 722 727 31,400
2020/12/14 711 729 711 727 29,400
2020/12/11 706 716 706 713 40,000
2020/12/10 716 719 705 711 26,800
2020/12/09 713 718 705 718 24,900
2020/12/08 699 715 695 714 30,900
2020/12/07 715 716 695 702 48,900
2020/12/04 715 717 709 710 21,800
2020/12/03 708 724 706 714 22,300
2020/12/02 715 728 708 711 78,900
2020/12/01 721 724 701 721 49,400
2020/11/30 724 725 702 706 36,000
2020/11/27 732 740 722 722 67,100
2020/11/26 736 740 729 734 16,800
2020/11/25 749 749 735 738 32,400
2020/11/24 746 752 741 741 32,000
2020/11/20 740 746 735 745 23,800
2020/11/19 744 747 736 747 30,500
2020/11/18 756 756 741 744 27,000
2020/11/17 743 756 739 756 31,400
2020/11/16 751 751 737 743 35,800
2020/11/13 765 774 755 763 43,100
2020/11/12 766 769 757 768 26,200
2020/11/11 769 769 753 765 28,300
2020/11/10 770 771 751 765 35,700
2020/11/09 765 765 752 764 23,400
2020/11/06 771 771 750 765 22,200
2020/11/05 754 770 744 766 29,900
2020/11/04 748 757 739 750 23,400
2020/11/02 739 753 739 748 20,500
2020/10/30 751 751 733 739 38,100
2020/10/29 739 757 735 751 18,800
2020/10/28 767 767 747 754 25,200
2020/10/27 770 770 751 770 31,000
2020/10/26 781 782 769 774 29,500
2020/10/23 788 800 776 782 28,200
2020/10/22 794 795 777 781 33,700
2020/10/21 793 801 792 793 18,200
2020/10/20 794 808 791 798 38,200
2020/10/19 782 795 780 794 28,900
2020/10/16 807 807 779 782 35,400
2020/10/15 812 813 795 805 39,700
2020/10/14 827 827 809 812 24,000
2020/10/13 834 837 816 827 42,300
2020/10/12 839 842 830 830 18,000
2020/10/09 840 844 826 837 40,500
2020/10/08 838 844 826 839 29,900
2020/10/07 840 840 831 836 16,100
2020/10/06 841 844 835 841 16,300
2020/10/05 834 842 830 840 26,100
2020/10/02 855 855 820 834 45,700
2020/09/30 875 875 845 845 38,900
2020/09/29 866 873 859 872 26,600
2020/09/28 855 871 849 871 59,700
2020/09/25 830 853 822 849 55,300
2020/09/24 846 866 815 829 70,500
2020/09/23 864 867 841 852 142,700
2020/09/18 802 952 800 890 813,400
2020/09/17 810 812 799 802 21,500
2020/09/16 802 810 798 810 26,400
2020/09/15 810 810 794 801 17,600
2020/09/14 804 811 798 808 19,200
2020/09/11 800 809 791 802 21,500
2020/09/10 795 809 794 799 32,700
2020/09/09 781 794 781 794 21,400
2020/09/08 785 795 783 795 28,800
2020/09/07 776 789 776 788 27,400
2020/09/04 773 782 767 776 22,500
2020/09/03 793 793 781 786 30,700
2020/09/02 798 798 784 787 26,200
2020/09/01 798 799 791 793 23,800
2020/08/31 799 804 792 795 13,000
2020/08/28 800 811 786 788 39,300
2020/08/27 805 806 792 800 49,000
2020/08/26 812 812 803 804 17,000
2020/08/25 810 816 804 812 28,800
2020/08/24 803 805 798 805 14,500
2020/08/21 806 806 796 797 17,900
2020/08/20 794 799 790 791 24,900
2020/08/19 801 809 791 799 26,700
2020/08/18 816 816 797 799 50,300
2020/08/17 820 830 816 824 37,300
2020/08/14 827 857 827 855 26,800
2020/08/13 875 882 866 881 23,200
2020/08/12 860 869 851 869 16,400
2020/08/11 837 860 834 858 25,900
2020/08/07 834 834 820 834 13,200
2020/08/06 833 833 813 821 10,900
2020/08/05 827 837 814 832 6,200
2020/08/04 825 831 815 831 8,700
2020/08/03 780 815 779 815 18,200
2020/07/31 800 801 767 771 29,100
2020/07/30 821 822 800 806 13,900
2020/07/29 839 839 817 818 10,200
2020/07/28 862 862 830 837 19,800
2020/07/27 850 850 824 847 15,600
2020/07/22 875 875 848 850 16,400
2020/07/21 859 866 846 866 14,700
2020/07/20 845 859 830 859 16,100
2020/07/17 834 844 822 843 15,900
2020/07/16 854 859 834 835 11,600
2020/07/15 821 850 815 850 22,100
2020/07/14 810 815 800 815 17,800
2020/07/13 800 820 794 817 21,800
2020/07/10 809 809 791 791 16,900
2020/07/09 804 806 791 805 37,100
2020/07/08 821 821 803 803 17,400
2020/07/07 820 825 804 821 13,300
2020/07/06 816 821 806 819 20,200
2020/07/03 798 824 794 821 36,500
2020/07/02 827 827 793 797 44,300
2020/07/01 857 857 807 809 22,300
2020/06/30 868 868 834 843 17,100
2020/06/29 835 843 814 843 29,000
2020/06/26 861 868 842 850 62,700
2020/06/25 880 899 871 872 41,600
2020/06/24 890 897 877 880 7,800
2020/06/23 907 907 880 893 34,000
2020/06/22 919 919 903 906 16,000
2020/06/19 892 919 874 914 46,900
2020/06/18 898 898 872 889 27,000
2020/06/17 884 897 877 885 20,800
2020/06/16 897 901 880 889 26,200
2020/06/15 914 914 861 861 31,900
2020/06/12 879 903 861 903 47,300
2020/06/11 937 937 901 901 46,800
2020/06/10 932 944 926 934 28,800
2020/06/09 920 947 920 947 42,400
2020/06/08 947 947 910 917 85,300
2020/06/05 947 949 931 935 57,700
2020/06/04 955 958 945 947 52,700
2020/06/03 959 960 942 954 38,300
2020/06/02 934 955 926 951 51,200
2020/06/01 950 950 921 931 48,300
2020/05/29 954 965 948 950 37,400
2020/05/28 979 979 947 963 72,600
2020/05/27 979 979 939 968 85,800
2020/05/26 1,005 1,017 966 982 156,200
2020/05/25 988 1,044 973 1,044 120,900
2020/05/22 983 991 971 985 40,900
2020/05/21 977 980 955 978 47,300
2020/05/20 962 964 946 964 40,700
2020/05/19 970 978 949 970 21,400
2020/05/18 937 959 934 958 16,600
2020/05/15 954 959 916 945 25,400
2020/05/14 972 972 939 939 29,300
2020/05/13 956 972 950 972 15,600
2020/05/12 973 979 956 961 53,200
2020/05/11 900 975 900 973 88,700
2020/05/08 923 923 888 900 32,100
2020/05/07 926 932 901 911 45,100
2020/05/01 912 928 897 911 53,700
2020/04/30 888 904 882 882 41,300
2020/04/28 874 881 854 881 35,500
2020/04/27 851 864 847 859 37,600
2020/04/24 865 865 830 841 28,000
2020/04/23 857 861 834 840 38,000
2020/04/22 864 880 855 857 21,500
2020/04/21 890 894 866 879 19,600
2020/04/20 886 900 875 898 24,800
2020/04/17 886 896 866 875 21,200
2020/04/16 858 883 854 880 30,400
2020/04/15 863 869 851 855 32,800
2020/04/14 874 875 849 858 34,600
2020/04/13 870 873 843 859 22,000
2020/04/10 893 893 838 855 43,600
2020/04/09 908 919 865 880 75,100
2020/04/08 830 971 805 899 182,600
2020/04/07 830 837 795 821 26,200
2020/04/06 768 822 765 815 25,800
2020/04/03 811 824 772 780 37,000
2020/04/02 810 822 798 812 32,000
2020/04/01 802 848 802 810 30,800
2020/03/31 814 854 804 817 29,600
2020/03/30 820 820 795 820 48,400
2020/03/27 828 839 800 822 53,000
2020/03/26 813 816 771 795 50,900
2020/03/25 801 819 782 810 52,200
2020/03/24 736 751 714 741 37,800
2020/03/23 690 711 662 706 49,300
2020/03/19 758 758 700 705 43,900
2020/03/18 773 774 737 742 62,200
2020/03/17 660 725 650 713 102,000
2020/03/16 672 709 666 666 63,000
2020/03/13 649 698 618 671 100,800
2020/03/12 712 733 687 702 108,800
2020/03/11 798 808 739 739 63,100
2020/03/10 742 804 705 797 125,200
2020/03/09 828 834 771 781 69,300
2020/03/06 882 882 848 849 35,500
2020/03/05 916 916 886 889 29,900
2020/03/04 860 891 850 886 44,900
2020/03/03 930 933 881 881 65,400
2020/03/02 845 920 838 906 76,400
2020/02/28 873 886 846 850 139,100
2020/02/27 976 976 907 908 75,400
2020/02/26 935 949 915 945 63,900
2020/02/25 937 966 932 946 73,300
2020/02/21 1,000 1,006 983 987 42,500
2020/02/20 1,010 1,016 992 993 55,100
2020/02/19 985 1,004 984 999 38,200
2020/02/18 1,010 1,010 973 990 72,700
2020/02/17 1,037 1,041 1,013 1,016 58,500
2020/02/14 1,076 1,076 1,053 1,062 39,300
2020/02/13 1,111 1,111 1,075 1,081 27,000
2020/02/12 1,102 1,115 1,091 1,106 36,900
2020/02/10 1,090 1,105 1,075 1,102 43,700
2020/02/07 1,088 1,097 1,075 1,089 52,200
2020/02/06 1,093 1,097 1,079 1,087 31,300
2020/02/05 1,060 1,088 1,060 1,080 52,800
2020/02/04 1,050 1,062 1,040 1,057 37,200
2020/02/03 1,030 1,054 1,030 1,050 60,700
2020/01/31 1,069 1,098 1,069 1,083 68,600
2020/01/30 1,074 1,101 1,046 1,060 73,800
2020/01/29 1,055 1,081 1,051 1,059 68,300
2020/01/28 1,036 1,060 1,025 1,046 69,300
2020/01/27 1,051 1,056 1,035 1,036 73,400
2020/01/24 1,098 1,098 1,070 1,078 62,300
2020/01/23 1,131 1,131 1,095 1,101 64,700
2020/01/22 1,150 1,150 1,120 1,131 88,400
2020/01/21 1,168 1,187 1,151 1,152 79,400
2020/01/20 1,188 1,198 1,175 1,177 52,700
2020/01/17 1,137 1,173 1,126 1,171 92,300
2020/01/16 1,138 1,153 1,126 1,141 74,600
2020/01/15 1,146 1,146 1,115 1,123 79,900
2020/01/14 1,155 1,160 1,129 1,146 133,600
2020/01/10 1,100 1,141 1,085 1,133 155,600
2020/01/09 1,088 1,112 1,075 1,076 82,700
2020/01/08 1,094 1,094 1,042 1,064 95,400
2020/01/07 1,077 1,105 1,077 1,099 77,800
2020/01/06 1,116 1,116 1,052 1,061 131,600

このページの先頭へ