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
2021/12/30 774 782 765 778 13,400
2021/12/29 750 786 750 783 33,200
2021/12/28 740 757 740 753 65,000
2021/12/27 729 741 723 735 52,700
2021/12/24 740 740 725 727 26,300
2021/12/23 749 750 736 738 20,900
2021/12/22 744 764 744 748 22,800
2021/12/21 755 765 744 754 25,900
2021/12/20 780 780 748 749 41,500
2021/12/17 781 791 777 780 19,900
2021/12/16 805 805 790 794 31,300
2021/12/15 777 800 777 790 16,900
2021/12/14 812 812 768 780 50,600
2021/12/13 831 832 797 799 24,100
2021/12/10 831 832 815 824 22,900
2021/12/09 836 840 821 835 24,400
2021/12/08 832 842 822 838 22,900
2021/12/07 839 849 818 832 47,100
2021/12/06 825 865 825 850 66,000
2021/12/03 813 824 806 815 25,200
2021/12/02 828 844 807 810 46,700
2021/12/01 838 850 828 832 35,700
2021/11/30 878 888 850 851 37,400
2021/11/29 857 896 855 863 50,900
2021/11/26 895 902 875 884 33,900
2021/11/25 900 915 890 894 29,200
2021/11/24 900 919 894 900 43,400
2021/11/22 906 913 889 901 50,800
2021/11/19 927 933 895 917 40,500
2021/11/18 920 944 901 912 63,700
2021/11/17 929 934 902 919 66,200
2021/11/16 965 1,005 896 910 352,200
2021/11/15 953 974 929 965 341,500
2021/11/12 864 885 863 878 86,000
2021/11/11 848 863 845 856 102,200
2021/11/10 819 854 813 848 93,600
2021/11/09 827 835 808 819 35,400
2021/11/08 822 842 809 824 69,300
2021/11/05 814 816 796 807 24,600
2021/11/04 810 837 810 829 55,200
2021/11/02 814 815 792 809 30,700
2021/11/01 810 826 803 809 32,800
2021/10/29 811 811 794 801 34,500
2021/10/28 814 824 801 811 59,600
2021/10/27 809 815 798 814 50,700
2021/10/26 787 804 787 802 43,200
2021/10/25 776 788 771 784 41,100
2021/10/22 760 786 760 778 51,600
2021/10/21 755 768 751 763 46,600
2021/10/20 755 760 747 755 36,000
2021/10/19 753 755 746 748 21,200
2021/10/18 776 776 751 753 18,100
2021/10/15 747 765 747 762 26,900
2021/10/14 742 759 738 747 23,600
2021/10/13 751 756 743 743 31,300
2021/10/12 774 774 755 755 21,200
2021/10/11 773 775 760 773 15,800
2021/10/08 762 768 753 758 37,800
2021/10/07 770 770 751 751 37,900
2021/10/06 760 789 757 768 66,200
2021/10/05 755 765 740 749 76,200
2021/10/04 780 785 763 768 47,900
2021/10/01 785 786 771 778 45,900
2021/09/30 800 800 788 793 38,500
2021/09/29 796 796 782 791 41,200
2021/09/28 810 810 788 805 49,300
2021/09/27 819 824 805 807 53,700
2021/09/24 805 816 800 816 53,200
2021/09/22 797 803 780 782 65,700
2021/09/21 806 815 797 801 62,000
2021/09/17 820 827 817 821 37,400
2021/09/16 838 841 817 829 53,500
2021/09/15 847 849 838 841 43,200
2021/09/14 854 862 849 856 37,700
2021/09/13 860 864 850 857 33,400
2021/09/10 847 865 847 865 45,600
2021/09/09 859 859 843 847 47,900
2021/09/08 868 873 858 866 46,000
2021/09/07 869 871 851 857 50,200
2021/09/06 852 868 846 862 60,400
2021/09/03 837 855 832 842 63,400
2021/09/02 840 849 835 838 67,700
2021/09/01 819 840 814 839 43,600
2021/08/31 828 828 810 819 41,100
2021/08/30 810 825 809 823 36,200
2021/08/27 818 819 801 807 48,400
2021/08/26 818 828 816 823 35,700
2021/08/25 825 838 825 826 43,800
2021/08/24 823 827 813 826 45,700
2021/08/23 805 825 804 810 52,300
2021/08/20 821 836 804 807 134,700
2021/08/19 855 867 826 827 162,000
2021/08/18 840 874 824 861 236,400
2021/08/17 872 890 844 845 124,900
2021/08/16 916 918 871 876 86,100
2021/08/13 945 955 907 920 88,000
2021/08/12 917 930 876 915 81,000
2021/08/11 943 959 921 926 89,500
2021/08/10 889 930 884 928 80,500
2021/08/06 874 895 868 874 44,400
2021/08/05 862 901 862 871 92,100
2021/08/04 883 890 873 877 59,000
2021/08/03 895 900 880 892 73,700
2021/08/02 910 914 895 905 58,600
2021/07/30 902 912 880 903 89,300
2021/07/29 890 915 890 914 86,100
2021/07/28 905 918 888 894 107,200
2021/07/27 952 952 894 917 155,400
2021/07/26 970 973 950 950 57,800
2021/07/21 941 968 928 966 73,500
2021/07/20 947 962 922 932 84,900
2021/07/19 970 971 945 951 72,600
2021/07/16 971 980 967 973 54,800
2021/07/15 983 985 973 977 59,400
2021/07/14 978 988 962 981 85,000
2021/07/13 988 992 970 981 121,700
2021/07/12 1,015 1,019 978 989 195,400
2021/07/09 953 1,015 942 1,012 296,400
2021/07/08 987 987 943 956 232,100
2021/07/07 1,009 1,010 955 958 328,800
2021/07/06 909 1,020 909 979 946,700
2021/07/05 912 912 867 894 207,500
2021/07/02 948 1,029 865 912 1,008,500
2021/07/01 845 910 837 892 225,400
2021/06/30 917 920 843 843 142,300
2021/06/29 899 915 876 912 92,400
2021/06/28 886 900 865 892 87,300
2021/06/25 878 887 860 886 74,300
2021/06/24 850 892 842 881 120,200
2021/06/23 827 847 825 847 48,100
2021/06/22 805 833 796 831 105,100
2021/06/21 804 804 787 787 36,300
2021/06/18 839 849 814 814 60,600
2021/06/17 818 818 797 806 14,500
2021/06/16 804 818 792 818 40,300
2021/06/15 807 813 800 806 19,500
2021/06/14 803 808 780 806 48,400
2021/06/11 866 868 777 799 220,000
2021/06/10 802 866 802 843 163,300
2021/06/09 798 803 789 800 36,000
2021/06/08 791 799 780 788 64,600
2021/06/07 764 765 754 758 13,200
2021/06/04 780 780 761 763 12,100
2021/06/03 759 780 755 772 39,800
2021/06/02 754 766 751 758 21,500
2021/06/01 735 765 735 754 51,700
2021/05/31 738 746 732 733 17,900
2021/05/28 735 746 733 745 18,600
2021/05/27 739 739 731 731 10,200
2021/05/26 740 742 736 739 6,900
2021/05/25 766 766 740 740 26,400
2021/05/24 768 770 761 766 15,400
2021/05/21 770 775 762 770 16,700
2021/05/20 738 770 738 770 24,700
2021/05/19 748 761 741 748 22,100
2021/05/18 752 761 748 757 19,000
2021/05/17 750 765 742 745 27,600
2021/05/14 719 738 719 730 27,400
2021/05/13 708 719 704 706 23,600
2021/05/12 729 731 714 717 17,600
2021/05/11 742 745 726 730 22,600
2021/05/10 721 744 718 741 30,800
2021/05/07 715 732 711 719 27,900
2021/05/06 716 720 712 715 16,500
2021/04/30 708 723 707 708 30,900
2021/04/28 725 730 708 708 50,100
2021/04/27 735 738 727 727 14,400
2021/04/26 742 743 732 733 19,700
2021/04/23 739 749 735 738 16,400
2021/04/22 743 752 738 740 17,800
2021/04/21 743 751 736 741 38,600
2021/04/20 756 763 746 749 22,000
2021/04/19 756 766 754 754 13,900
2021/04/16 757 765 755 756 12,300
2021/04/15 757 766 755 755 12,000
2021/04/14 769 769 759 760 13,000
2021/04/13 760 773 760 760 14,200
2021/04/12 763 771 758 769 16,500
2021/04/09 759 771 759 760 19,900
2021/04/08 777 777 760 762 28,800
2021/04/07 763 777 762 776 23,600
2021/04/06 776 783 760 760 37,300
2021/04/05 772 783 768 776 17,200
2021/04/02 786 786 767 773 23,200
2021/04/01 792 792 774 776 22,900
2021/03/31 790 794 784 786 16,800
2021/03/30 780 799 779 798 29,600
2021/03/29 802 804 785 798 32,100
2021/03/26 786 795 784 791 32,400
2021/03/25 781 790 768 786 28,800
2021/03/24 783 789 763 766 40,300
2021/03/23 804 804 788 788 30,800
2021/03/22 799 814 794 804 32,500
2021/03/19 791 799 782 799 46,900
2021/03/18 798 800 789 795 28,000
2021/03/17 795 799 787 793 31,700
2021/03/16 808 808 790 800 24,800
2021/03/15 800 810 793 806 31,800
2021/03/12 810 810 778 800 45,900
2021/03/11 818 820 807 808 44,700
2021/03/10 815 815 793 811 46,500
2021/03/09 795 808 784 805 67,700
2021/03/08 775 787 761 780 37,300
2021/03/05 766 775 755 775 31,800
2021/03/04 762 772 754 772 33,700
2021/03/03 752 763 752 762 16,900
2021/03/02 769 769 751 757 25,700
2021/03/01 767 774 757 769 29,000
2021/02/26 790 790 766 767 31,900
2021/02/25 790 790 770 780 48,500
2021/02/24 790 791 777 787 22,700
2021/02/22 754 792 754 792 42,400
2021/02/19 757 764 751 754 21,200
2021/02/18 766 772 760 762 36,200
2021/02/17 764 774 756 764 43,800
2021/02/16 772 776 762 768 17,800
2021/02/15 770 774 763 774 18,600
2021/02/12 777 777 762 767 14,100
2021/02/10 761 775 757 766 26,500
2021/02/09 765 767 758 765 17,900
2021/02/08 775 775 760 765 31,900
2021/02/05 773 778 764 764 24,500
2021/02/04 777 777 763 772 21,800
2021/02/03 776 777 769 771 12,100
2021/02/02 759 774 759 774 14,200
2021/02/01 753 767 753 757 17,900
2021/01/29 773 785 752 752 43,900
2021/01/28 780 789 770 780 111,200
2021/01/27 801 811 793 795 49,800
2021/01/26 778 804 778 796 33,900
2021/01/25 775 793 766 790 33,300
2021/01/22 777 783 756 762 29,800
2021/01/21 759 776 759 776 39,500
2021/01/20 751 759 749 753 17,800
2021/01/19 734 754 734 751 24,700
2021/01/18 739 746 731 731 49,500
2021/01/15 754 765 753 753 41,500
2021/01/14 754 776 754 761 35,200
2021/01/13 761 773 759 765 36,200
2021/01/12 790 796 754 766 98,300
2021/01/08 827 831 786 786 109,800
2021/01/07 808 834 799 829 186,800
2021/01/06 747 840 737 834 257,400
2021/01/05 746 819 712 749 344,500
2021/01/04 706 745 700 745 52,600

このページの先頭へ