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
2022/12/30 682 696 681 690 16,700
2022/12/29 662 682 661 682 14,100
2022/12/28 663 666 661 666 20,400
2022/12/27 661 671 661 663 33,900
2022/12/26 671 676 667 668 15,000
2022/12/23 670 677 665 676 21,800
2022/12/22 679 679 665 672 16,100
2022/12/21 686 686 668 669 44,700
2022/12/20 691 706 688 688 64,900
2022/12/19 678 700 678 692 37,100
2022/12/16 668 683 666 682 41,100
2022/12/15 666 675 660 675 33,900
2022/12/14 668 672 662 665 41,300
2022/12/13 670 675 662 662 39,500
2022/12/12 670 676 668 668 41,900
2022/12/09 696 698 679 679 77,000
2022/12/08 705 706 691 694 46,900
2022/12/07 709 712 706 708 8,800
2022/12/06 715 718 708 709 26,200
2022/12/05 725 726 718 718 14,700
2022/12/02 738 738 724 725 26,000
2022/12/01 729 738 728 734 19,300
2022/11/30 730 735 728 728 17,400
2022/11/29 740 740 731 734 12,100
2022/11/28 733 745 733 742 24,100
2022/11/25 731 737 726 733 23,600
2022/11/24 734 744 734 739 28,700
2022/11/22 730 739 729 737 23,600
2022/11/21 716 726 716 723 17,800
2022/11/18 715 731 715 720 24,000
2022/11/17 719 730 719 726 9,900
2022/11/16 722 730 709 721 30,000
2022/11/15 745 750 725 729 32,300
2022/11/14 741 755 728 747 44,100
2022/11/11 734 736 729 735 20,700
2022/11/10 735 742 728 729 51,100
2022/11/09 740 742 734 739 13,600
2022/11/08 734 743 734 739 13,600
2022/11/07 736 744 733 738 17,800
2022/11/04 725 732 724 727 31,000
2022/11/02 731 738 730 731 20,700
2022/11/01 740 740 730 735 10,100
2022/10/31 725 740 725 740 22,900
2022/10/28 725 737 720 721 83,700
2022/10/27 736 741 733 736 25,100
2022/10/26 735 744 735 742 18,500
2022/10/25 741 741 730 735 22,500
2022/10/24 765 766 738 741 16,700
2022/10/21 761 768 761 764 20,600
2022/10/20 755 769 753 767 31,600
2022/10/19 760 766 757 765 18,600
2022/10/18 754 771 742 762 31,300
2022/10/17 747 747 740 741 20,700
2022/10/14 750 757 745 757 24,500
2022/10/13 740 747 737 744 28,000
2022/10/12 749 754 740 743 18,600
2022/10/11 770 775 749 749 28,500
2022/10/07 770 777 769 770 54,200
2022/10/06 790 790 778 780 48,100
2022/10/05 798 803 789 791 35,000
2022/10/04 766 794 760 793 44,300
2022/10/03 737 766 737 766 50,300
2022/09/30 731 754 731 742 47,800
2022/09/29 738 744 731 743 47,700
2022/09/28 700 731 700 724 48,600
2022/09/27 714 714 700 700 37,900
2022/09/26 715 721 702 702 71,100
2022/09/22 716 718 707 715 49,700
2022/09/21 722 724 714 719 33,100
2022/09/20 738 740 725 725 15,600
2022/09/16 739 743 738 740 25,800
2022/09/15 739 744 735 742 28,400
2022/09/14 728 741 727 735 25,800
2022/09/13 751 751 733 735 33,700
2022/09/12 745 750 743 749 19,000
2022/09/09 740 745 740 740 25,500
2022/09/08 744 746 738 741 52,000
2022/09/07 733 738 730 736 14,300
2022/09/06 734 740 728 732 26,700
2022/09/05 725 740 725 731 14,600
2022/09/02 745 749 729 732 42,700
2022/09/01 741 755 740 743 53,100
2022/08/31 740 745 738 741 27,700
2022/08/30 735 740 731 740 23,900
2022/08/29 724 736 722 731 42,400
2022/08/26 731 734 730 732 15,400
2022/08/25 732 732 725 730 33,100
2022/08/24 730 731 727 728 26,000
2022/08/23 727 736 727 731 23,500
2022/08/22 730 732 726 730 34,000
2022/08/19 734 734 725 726 70,300
2022/08/18 725 733 724 727 47,400
2022/08/17 727 730 714 722 133,300
2022/08/16 753 755 734 735 81,000
2022/08/15 740 774 740 752 120,300
2022/08/12 835 845 829 845 37,800
2022/08/10 833 836 811 834 25,100
2022/08/09 841 842 832 839 4,900
2022/08/08 843 844 821 841 16,200
2022/08/05 831 843 824 843 26,600
2022/08/04 830 834 824 831 7,600
2022/08/03 825 834 812 824 13,800
2022/08/02 849 855 832 832 14,900
2022/08/01 842 849 833 849 14,800
2022/07/29 838 845 835 844 14,200
2022/07/28 823 841 820 841 28,400
2022/07/27 838 842 807 819 15,300
2022/07/26 820 830 820 828 9,700
2022/07/25 829 830 810 820 17,100
2022/07/22 815 824 811 820 18,300
2022/07/21 815 818 806 811 12,000
2022/07/20 809 815 794 815 17,600
2022/07/19 800 800 790 794 3,900
2022/07/15 799 800 786 798 10,400
2022/07/14 785 795 781 786 12,300
2022/07/13 782 794 777 792 9,300
2022/07/12 784 791 777 777 12,700
2022/07/11 781 802 781 799 22,000
2022/07/08 799 804 766 766 28,500
2022/07/07 776 808 770 799 23,100
2022/07/06 772 777 765 765 8,700
2022/07/05 780 789 774 779 8,600
2022/07/04 772 780 768 778 10,000
2022/07/01 800 800 756 761 27,000
2022/06/30 822 824 802 806 32,600
2022/06/29 791 799 767 799 38,900
2022/06/28 803 812 786 795 13,500
2022/06/27 774 804 773 803 20,300
2022/06/24 737 779 736 774 20,900
2022/06/23 738 743 730 735 12,100
2022/06/22 750 786 738 738 17,100
2022/06/21 737 749 737 745 13,700
2022/06/20 757 759 730 734 12,400
2022/06/17 740 758 735 753 14,200
2022/06/16 775 775 752 755 18,800
2022/06/15 778 788 762 762 19,000
2022/06/14 780 791 775 783 16,500
2022/06/13 797 812 797 797 13,700
2022/06/10 860 860 815 815 31,300
2022/06/09 858 858 846 853 14,000
2022/06/08 833 859 830 859 23,200
2022/06/07 838 838 818 818 10,400
2022/06/06 820 840 819 838 13,000
2022/06/03 849 852 825 827 19,700
2022/06/02 864 864 847 849 14,700
2022/06/01 863 877 858 867 20,200
2022/05/31 870 875 860 864 16,400
2022/05/30 868 875 865 875 44,000
2022/05/27 867 869 852 862 19,100
2022/05/26 859 872 848 855 21,200
2022/05/25 837 864 821 846 33,600
2022/05/24 869 869 833 838 35,200
2022/05/23 840 855 830 849 36,300
2022/05/20 822 837 818 829 27,700
2022/05/19 819 828 807 807 27,400
2022/05/18 818 839 802 834 29,900
2022/05/17 798 841 774 828 55,600
2022/05/16 815 815 787 808 24,100
2022/05/13 770 799 770 790 27,800
2022/05/12 773 786 767 776 15,700
2022/05/11 791 811 775 779 16,500
2022/05/10 788 795 769 791 16,000
2022/05/09 840 840 795 796 23,600
2022/05/06 843 850 818 845 19,700
2022/05/02 812 835 808 828 21,600
2022/04/28 815 819 788 813 26,600
2022/04/27 790 812 768 812 43,900
2022/04/26 777 795 777 793 5,800
2022/04/25 802 805 780 781 11,200
2022/04/22 808 822 789 802 16,800
2022/04/21 818 818 801 808 13,300
2022/04/20 830 845 809 818 28,300
2022/04/19 792 825 787 825 30,600
2022/04/18 781 792 761 787 21,100
2022/04/15 815 815 790 790 9,200
2022/04/14 821 821 809 815 11,800
2022/04/13 806 820 803 818 22,500
2022/04/12 832 840 814 814 15,300
2022/04/11 866 866 838 844 22,400
2022/04/08 879 879 850 864 24,700
2022/04/07 858 873 854 872 20,900
2022/04/06 875 884 863 868 21,500
2022/04/05 878 889 864 880 35,600
2022/04/04 908 908 870 870 44,600
2022/04/01 901 914 893 908 49,700
2022/03/31 898 922 876 913 49,600
2022/03/30 910 929 895 910 102,400
2022/03/29 861 917 860 899 155,400
2022/03/28 850 871 828 842 57,200
2022/03/25 873 873 823 846 75,100
2022/03/24 838 873 828 873 139,000
2022/03/23 763 898 759 849 436,400
2022/03/22 773 777 744 748 37,600
2022/03/18 768 779 763 773 31,300
2022/03/17 763 770 756 769 31,000
2022/03/16 750 753 743 748 22,800
2022/03/15 719 735 708 735 19,900
2022/03/14 726 729 705 705 18,100
2022/03/11 710 727 710 722 34,700
2022/03/10 714 720 707 720 48,200
2022/03/09 684 706 683 692 48,900
2022/03/08 675 687 670 685 29,300
2022/03/07 690 690 672 675 29,600
2022/03/04 707 707 688 697 50,300
2022/03/03 694 706 690 702 26,800
2022/03/02 698 704 687 697 37,200
2022/03/01 688 708 687 699 31,700
2022/02/28 675 685 662 683 35,800
2022/02/25 651 665 651 665 22,200
2022/02/24 668 669 651 656 10,900
2022/02/22 664 676 664 668 18,100
2022/02/21 670 674 661 672 13,000
2022/02/18 666 681 665 675 18,400
2022/02/17 691 692 678 679 18,000
2022/02/16 715 715 690 690 22,300
2022/02/15 712 720 701 707 59,600
2022/02/14 687 712 670 706 58,900
2022/02/10 718 719 688 694 51,800
2022/02/09 690 716 682 712 58,300
2022/02/08 682 696 680 689 41,700
2022/02/07 688 695 680 683 21,300
2022/02/04 680 698 671 693 40,300
2022/02/03 692 692 672 683 49,600
2022/02/02 664 683 655 682 52,400
2022/02/01 656 665 649 663 53,800
2022/01/31 627 637 624 636 25,500
2022/01/28 615 626 610 626 25,300
2022/01/27 628 633 605 605 45,000
2022/01/26 637 643 626 626 41,700
2022/01/25 649 650 629 637 41,500
2022/01/24 646 657 639 652 50,000
2022/01/21 667 667 648 660 46,600
2022/01/20 664 678 658 667 34,500
2022/01/19 670 679 653 653 41,900
2022/01/18 692 692 672 674 37,800
2022/01/17 693 699 684 684 30,200
2022/01/14 704 704 687 695 39,700
2022/01/13 733 733 704 704 23,300
2022/01/12 710 722 710 718 15,900
2022/01/11 700 706 695 702 32,200
2022/01/07 710 713 692 700 53,900
2022/01/06 733 736 704 705 52,600
2022/01/05 758 758 736 736 25,600
2022/01/04 797 797 751 759 24,000

このページの先頭へ