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 |
---|---|---|---|---|---|
2023/12/29 | 524 | 530 | 516 | 530 | 35,000 |
2023/12/28 | 506 | 522 | 505 | 520 | 50,100 |
2023/12/27 | 484 | 499 | 484 | 496 | 70,300 |
2023/12/26 | 495 | 496 | 485 | 487 | 58,700 |
2023/12/25 | 509 | 509 | 495 | 495 | 42,900 |
2023/12/22 | 505 | 511 | 504 | 506 | 44,000 |
2023/12/21 | 504 | 508 | 503 | 505 | 16,700 |
2023/12/20 | 508 | 513 | 506 | 507 | 18,400 |
2023/12/19 | 503 | 508 | 498 | 508 | 28,700 |
2023/12/18 | 498 | 500 | 492 | 500 | 31,900 |
2023/12/15 | 502 | 505 | 497 | 503 | 31,500 |
2023/12/14 | 505 | 509 | 496 | 502 | 50,600 |
2023/12/13 | 507 | 507 | 503 | 506 | 22,700 |
2023/12/12 | 515 | 515 | 503 | 505 | 48,800 |
2023/12/11 | 516 | 521 | 511 | 514 | 47,700 |
2023/12/08 | 521 | 521 | 510 | 512 | 47,600 |
2023/12/07 | 529 | 529 | 521 | 521 | 24,600 |
2023/12/06 | 524 | 530 | 524 | 530 | 20,100 |
2023/12/05 | 530 | 532 | 522 | 523 | 35,200 |
2023/12/04 | 527 | 532 | 525 | 530 | 27,900 |
2023/12/01 | 530 | 534 | 527 | 528 | 33,600 |
2023/11/30 | 531 | 533 | 528 | 530 | 20,100 |
2023/11/29 | 532 | 535 | 527 | 531 | 41,400 |
2023/11/28 | 539 | 540 | 528 | 532 | 58,400 |
2023/11/27 | 550 | 554 | 540 | 543 | 31,000 |
2023/11/24 | 550 | 554 | 548 | 552 | 26,500 |
2023/11/22 | 554 | 557 | 545 | 546 | 28,800 |
2023/11/21 | 550 | 557 | 548 | 557 | 18,900 |
2023/11/20 | 545 | 557 | 545 | 548 | 26,500 |
2023/11/17 | 534 | 546 | 523 | 546 | 50,300 |
2023/11/16 | 551 | 555 | 533 | 535 | 71,400 |
2023/11/15 | 579 | 583 | 551 | 551 | 104,500 |
2023/11/14 | 605 | 605 | 593 | 593 | 19,600 |
2023/11/13 | 609 | 609 | 595 | 598 | 18,500 |
2023/11/10 | 598 | 600 | 592 | 600 | 23,600 |
2023/11/09 | 597 | 603 | 592 | 603 | 11,000 |
2023/11/08 | 601 | 604 | 592 | 593 | 27,800 |
2023/11/07 | 609 | 611 | 596 | 598 | 49,700 |
2023/11/06 | 597 | 609 | 597 | 609 | 39,300 |
2023/11/02 | 585 | 590 | 584 | 588 | 26,800 |
2023/11/01 | 580 | 585 | 576 | 584 | 24,200 |
2023/10/31 | 564 | 575 | 557 | 574 | 34,900 |
2023/10/30 | 578 | 580 | 562 | 562 | 80,700 |
2023/10/27 | 564 | 582 | 564 | 581 | 23,700 |
2023/10/26 | 570 | 573 | 561 | 564 | 27,800 |
2023/10/25 | 580 | 581 | 574 | 579 | 26,500 |
2023/10/24 | 573 | 579 | 553 | 579 | 59,800 |
2023/10/23 | 582 | 582 | 571 | 573 | 38,700 |
2023/10/20 | 589 | 590 | 577 | 582 | 44,500 |
2023/10/19 | 586 | 596 | 585 | 593 | 37,700 |
2023/10/18 | 593 | 595 | 580 | 593 | 37,800 |
2023/10/17 | 595 | 602 | 589 | 592 | 31,000 |
2023/10/16 | 613 | 613 | 586 | 589 | 67,200 |
2023/10/13 | 637 | 637 | 613 | 615 | 63,600 |
2023/10/12 | 636 | 641 | 631 | 641 | 26,200 |
2023/10/11 | 655 | 655 | 636 | 636 | 31,600 |
2023/10/10 | 647 | 659 | 642 | 658 | 59,300 |
2023/10/06 | 639 | 646 | 639 | 640 | 21,700 |
2023/10/05 | 638 | 639 | 630 | 639 | 34,400 |
2023/10/04 | 656 | 656 | 627 | 628 | 60,800 |
2023/10/03 | 670 | 670 | 651 | 651 | 29,800 |
2023/10/02 | 681 | 684 | 663 | 663 | 36,900 |
2023/09/29 | 678 | 684 | 674 | 677 | 15,900 |
2023/09/28 | 675 | 682 | 670 | 676 | 32,300 |
2023/09/27 | 676 | 685 | 673 | 679 | 34,400 |
2023/09/26 | 679 | 680 | 672 | 676 | 19,500 |
2023/09/25 | 682 | 684 | 675 | 678 | 26,200 |
2023/09/22 | 676 | 685 | 673 | 678 | 31,800 |
2023/09/21 | 688 | 689 | 676 | 677 | 38,100 |
2023/09/20 | 700 | 700 | 687 | 688 | 38,100 |
2023/09/19 | 700 | 704 | 695 | 704 | 22,200 |
2023/09/15 | 713 | 713 | 700 | 703 | 21,200 |
2023/09/14 | 699 | 707 | 694 | 706 | 48,900 |
2023/09/13 | 697 | 701 | 694 | 694 | 23,300 |
2023/09/12 | 693 | 702 | 689 | 697 | 22,100 |
2023/09/11 | 698 | 698 | 685 | 693 | 32,200 |
2023/09/08 | 700 | 703 | 694 | 699 | 41,400 |
2023/09/07 | 706 | 713 | 703 | 704 | 22,100 |
2023/09/06 | 721 | 721 | 705 | 708 | 42,200 |
2023/09/05 | 722 | 729 | 718 | 723 | 34,900 |
2023/09/04 | 726 | 727 | 719 | 722 | 16,100 |
2023/09/01 | 715 | 725 | 713 | 725 | 19,300 |
2023/08/31 | 719 | 725 | 714 | 714 | 23,200 |
2023/08/30 | 720 | 725 | 715 | 719 | 28,600 |
2023/08/29 | 710 | 723 | 710 | 720 | 21,900 |
2023/08/28 | 708 | 713 | 705 | 711 | 22,000 |
2023/08/25 | 704 | 711 | 700 | 708 | 15,200 |
2023/08/24 | 712 | 717 | 698 | 707 | 42,900 |
2023/08/23 | 688 | 714 | 688 | 713 | 39,900 |
2023/08/22 | 694 | 694 | 679 | 690 | 24,600 |
2023/08/21 | 682 | 692 | 676 | 688 | 20,400 |
2023/08/18 | 703 | 703 | 678 | 679 | 54,800 |
2023/08/17 | 679 | 694 | 679 | 693 | 42,000 |
2023/08/16 | 713 | 719 | 688 | 689 | 81,700 |
2023/08/15 | 732 | 756 | 709 | 713 | 172,600 |
2023/08/14 | 789 | 801 | 785 | 792 | 39,200 |
2023/08/10 | 785 | 792 | 776 | 784 | 30,100 |
2023/08/09 | 764 | 782 | 762 | 778 | 18,900 |
2023/08/08 | 777 | 780 | 770 | 771 | 31,800 |
2023/08/07 | 762 | 777 | 761 | 777 | 13,000 |
2023/08/04 | 753 | 763 | 752 | 762 | 11,800 |
2023/08/03 | 760 | 768 | 751 | 752 | 23,400 |
2023/08/02 | 775 | 788 | 762 | 763 | 17,500 |
2023/08/01 | 795 | 795 | 775 | 775 | 17,400 |
2023/07/31 | 786 | 790 | 777 | 790 | 31,600 |
2023/07/28 | 762 | 778 | 749 | 778 | 149,500 |
2023/07/27 | 764 | 770 | 760 | 767 | 26,400 |
2023/07/26 | 781 | 781 | 763 | 766 | 22,200 |
2023/07/25 | 774 | 779 | 766 | 775 | 33,200 |
2023/07/24 | 770 | 785 | 765 | 771 | 15,900 |
2023/07/21 | 771 | 771 | 763 | 764 | 19,400 |
2023/07/20 | 776 | 777 | 769 | 771 | 22,500 |
2023/07/19 | 781 | 781 | 770 | 775 | 15,400 |
2023/07/18 | 775 | 786 | 770 | 776 | 17,400 |
2023/07/14 | 772 | 784 | 769 | 777 | 20,300 |
2023/07/13 | 769 | 776 | 764 | 772 | 37,000 |
2023/07/12 | 781 | 782 | 768 | 768 | 35,000 |
2023/07/11 | 799 | 804 | 782 | 785 | 22,900 |
2023/07/10 | 789 | 797 | 784 | 784 | 27,300 |
2023/07/07 | 796 | 809 | 793 | 801 | 23,700 |
2023/07/06 | 790 | 815 | 781 | 809 | 23,900 |
2023/07/05 | 814 | 814 | 785 | 790 | 36,600 |
2023/07/04 | 825 | 838 | 809 | 823 | 40,800 |
2023/07/03 | 817 | 830 | 817 | 825 | 24,500 |
2023/06/30 | 830 | 830 | 815 | 817 | 17,200 |
2023/06/29 | 830 | 840 | 822 | 829 | 21,600 |
2023/06/28 | 812 | 827 | 810 | 827 | 21,700 |
2023/06/27 | 821 | 829 | 804 | 821 | 24,100 |
2023/06/26 | 799 | 826 | 799 | 826 | 31,800 |
2023/06/23 | 815 | 821 | 792 | 796 | 39,700 |
2023/06/22 | 825 | 831 | 813 | 818 | 23,700 |
2023/06/21 | 849 | 851 | 822 | 824 | 33,100 |
2023/06/20 | 860 | 862 | 845 | 848 | 34,100 |
2023/06/19 | 865 | 870 | 853 | 861 | 22,000 |
2023/06/16 | 839 | 864 | 837 | 864 | 48,600 |
2023/06/15 | 840 | 849 | 832 | 840 | 16,000 |
2023/06/14 | 845 | 850 | 832 | 840 | 30,300 |
2023/06/13 | 868 | 874 | 837 | 845 | 67,000 |
2023/06/12 | 812 | 869 | 812 | 866 | 118,900 |
2023/06/09 | 802 | 812 | 800 | 809 | 59,000 |
2023/06/08 | 792 | 803 | 789 | 802 | 41,700 |
2023/06/07 | 797 | 805 | 782 | 792 | 65,300 |
2023/06/06 | 771 | 798 | 758 | 798 | 71,100 |
2023/06/05 | 798 | 808 | 742 | 775 | 157,400 |
2023/06/02 | 801 | 820 | 797 | 801 | 53,900 |
2023/06/01 | 792 | 818 | 791 | 799 | 73,100 |
2023/05/31 | 820 | 828 | 794 | 800 | 77,500 |
2023/05/30 | 812 | 832 | 794 | 821 | 99,900 |
2023/05/29 | 778 | 833 | 774 | 827 | 94,100 |
2023/05/26 | 777 | 806 | 765 | 777 | 119,800 |
2023/05/25 | 734 | 776 | 725 | 775 | 96,900 |
2023/05/24 | 721 | 734 | 717 | 728 | 29,400 |
2023/05/23 | 715 | 724 | 712 | 721 | 26,700 |
2023/05/22 | 707 | 713 | 703 | 706 | 19,300 |
2023/05/19 | 707 | 710 | 702 | 703 | 16,600 |
2023/05/18 | 710 | 721 | 709 | 709 | 26,300 |
2023/05/17 | 716 | 720 | 710 | 715 | 16,100 |
2023/05/16 | 706 | 733 | 705 | 727 | 32,400 |
2023/05/15 | 720 | 723 | 705 | 709 | 31,400 |
2023/05/12 | 715 | 724 | 706 | 718 | 29,500 |
2023/05/11 | 699 | 712 | 698 | 708 | 11,500 |
2023/05/10 | 705 | 705 | 697 | 699 | 9,700 |
2023/05/09 | 700 | 712 | 699 | 710 | 12,900 |
2023/05/08 | 702 | 705 | 693 | 700 | 12,700 |
2023/05/02 | 698 | 705 | 682 | 701 | 14,700 |
2023/05/01 | 712 | 712 | 689 | 703 | 14,700 |
2023/04/28 | 696 | 707 | 693 | 697 | 13,500 |
2023/04/27 | 679 | 689 | 679 | 686 | 98,500 |
2023/04/26 | 692 | 692 | 683 | 684 | 35,400 |
2023/04/25 | 710 | 714 | 699 | 702 | 23,300 |
2023/04/24 | 710 | 710 | 697 | 703 | 15,600 |
2023/04/21 | 715 | 717 | 696 | 704 | 18,400 |
2023/04/20 | 711 | 722 | 706 | 710 | 11,400 |
2023/04/19 | 715 | 719 | 708 | 711 | 17,200 |
2023/04/18 | 727 | 727 | 708 | 722 | 20,100 |
2023/04/17 | 729 | 729 | 717 | 727 | 17,200 |
2023/04/14 | 716 | 723 | 708 | 723 | 20,400 |
2023/04/13 | 716 | 717 | 704 | 716 | 36,400 |
2023/04/12 | 713 | 717 | 702 | 715 | 31,300 |
2023/04/11 | 695 | 704 | 687 | 702 | 21,500 |
2023/04/10 | 683 | 692 | 680 | 692 | 20,400 |
2023/04/07 | 671 | 683 | 671 | 675 | 15,600 |
2023/04/06 | 682 | 682 | 671 | 672 | 20,600 |
2023/04/05 | 683 | 686 | 678 | 682 | 12,900 |
2023/04/04 | 685 | 693 | 682 | 688 | 18,300 |
2023/04/03 | 697 | 703 | 689 | 694 | 10,700 |
2023/03/31 | 682 | 697 | 682 | 697 | 11,700 |
2023/03/30 | 690 | 696 | 681 | 682 | 18,300 |
2023/03/29 | 683 | 703 | 683 | 703 | 24,800 |
2023/03/28 | 684 | 689 | 681 | 689 | 8,000 |
2023/03/27 | 683 | 688 | 682 | 684 | 6,200 |
2023/03/24 | 692 | 692 | 677 | 683 | 13,700 |
2023/03/23 | 676 | 692 | 668 | 692 | 12,300 |
2023/03/22 | 668 | 683 | 668 | 671 | 24,500 |
2023/03/20 | 695 | 695 | 668 | 669 | 18,200 |
2023/03/17 | 686 | 698 | 686 | 690 | 12,300 |
2023/03/16 | 684 | 695 | 680 | 689 | 22,200 |
2023/03/15 | 700 | 713 | 699 | 705 | 14,100 |
2023/03/14 | 713 | 718 | 696 | 700 | 22,600 |
2023/03/13 | 723 | 729 | 718 | 725 | 16,800 |
2023/03/10 | 743 | 743 | 733 | 738 | 31,500 |
2023/03/09 | 737 | 743 | 735 | 743 | 14,700 |
2023/03/08 | 725 | 739 | 725 | 737 | 17,000 |
2023/03/07 | 737 | 740 | 725 | 737 | 22,000 |
2023/03/06 | 733 | 738 | 725 | 737 | 23,600 |
2023/03/03 | 714 | 733 | 710 | 730 | 49,200 |
2023/03/02 | 706 | 725 | 702 | 715 | 31,400 |
2023/03/01 | 699 | 702 | 691 | 702 | 12,000 |
2023/02/28 | 698 | 713 | 698 | 700 | 9,500 |
2023/02/27 | 691 | 708 | 691 | 708 | 6,200 |
2023/02/24 | 696 | 699 | 693 | 698 | 7,000 |
2023/02/22 | 699 | 703 | 692 | 695 | 26,700 |
2023/02/21 | 713 | 715 | 708 | 709 | 15,400 |
2023/02/20 | 710 | 715 | 710 | 711 | 8,000 |
2023/02/17 | 711 | 720 | 708 | 710 | 19,000 |
2023/02/16 | 724 | 731 | 721 | 726 | 22,700 |
2023/02/15 | 715 | 731 | 706 | 715 | 30,100 |
2023/02/14 | 732 | 732 | 720 | 726 | 23,200 |
2023/02/13 | 727 | 732 | 719 | 732 | 11,200 |
2023/02/10 | 725 | 733 | 722 | 727 | 14,300 |
2023/02/09 | 720 | 729 | 720 | 725 | 23,500 |
2023/02/08 | 715 | 720 | 708 | 720 | 13,900 |
2023/02/07 | 706 | 710 | 704 | 709 | 5,100 |
2023/02/06 | 701 | 706 | 701 | 706 | 5,800 |
2023/02/03 | 697 | 709 | 697 | 701 | 15,500 |
2023/02/02 | 720 | 723 | 712 | 712 | 13,300 |
2023/02/01 | 721 | 724 | 713 | 720 | 6,700 |
2023/01/31 | 724 | 724 | 718 | 721 | 17,800 |
2023/01/30 | 719 | 719 | 712 | 719 | 105,000 |
2023/01/27 | 717 | 717 | 709 | 715 | 24,300 |
2023/01/26 | 706 | 717 | 705 | 717 | 20,300 |
2023/01/25 | 709 | 709 | 701 | 705 | 27,600 |
2023/01/24 | 688 | 708 | 685 | 706 | 31,700 |
2023/01/23 | 679 | 684 | 675 | 684 | 21,100 |
2023/01/20 | 673 | 677 | 670 | 672 | 21,100 |
2023/01/19 | 666 | 674 | 657 | 674 | 27,300 |
2023/01/18 | 659 | 670 | 653 | 668 | 34,800 |
2023/01/17 | 648 | 651 | 645 | 649 | 16,300 |
2023/01/16 | 639 | 648 | 634 | 645 | 20,700 |
2023/01/13 | 643 | 643 | 632 | 639 | 23,800 |
2023/01/12 | 667 | 667 | 643 | 643 | 37,700 |
2023/01/11 | 653 | 658 | 653 | 658 | 12,600 |
2023/01/10 | 659 | 661 | 651 | 652 | 22,800 |
2023/01/06 | 657 | 661 | 653 | 661 | 15,000 |
2023/01/05 | 665 | 666 | 660 | 662 | 20,100 |
2023/01/04 | 680 | 680 | 665 | 665 | 17,500 |