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 |
|---|---|---|---|---|---|
| 2024/12/30 | 341 | 348 | 338 | 348 | 34,600 |
| 2024/12/27 | 332 | 338 | 328 | 338 | 50,600 |
| 2024/12/26 | 330 | 332 | 326 | 330 | 83,800 |
| 2024/12/25 | 329 | 330 | 326 | 330 | 54,400 |
| 2024/12/24 | 328 | 329 | 326 | 328 | 81,300 |
| 2024/12/23 | 327 | 330 | 325 | 330 | 60,900 |
| 2024/12/20 | 328 | 331 | 328 | 329 | 30,600 |
| 2024/12/19 | 327 | 332 | 326 | 332 | 94,500 |
| 2024/12/18 | 331 | 331 | 327 | 327 | 37,200 |
| 2024/12/17 | 330 | 331 | 328 | 330 | 33,600 |
| 2024/12/16 | 332 | 333 | 327 | 330 | 103,500 |
| 2024/12/13 | 332 | 334 | 327 | 332 | 133,700 |
| 2024/12/12 | 334 | 337 | 332 | 332 | 26,400 |
| 2024/12/11 | 341 | 341 | 332 | 333 | 50,800 |
| 2024/12/10 | 341 | 341 | 336 | 340 | 46,200 |
| 2024/12/09 | 340 | 343 | 339 | 340 | 22,600 |
| 2024/12/06 | 343 | 343 | 339 | 343 | 13,000 |
| 2024/12/05 | 342 | 343 | 341 | 343 | 15,700 |
| 2024/12/04 | 343 | 345 | 340 | 342 | 41,500 |
| 2024/12/03 | 344 | 346 | 342 | 344 | 42,500 |
| 2024/12/02 | 344 | 344 | 339 | 344 | 41,500 |
| 2024/11/29 | 342 | 343 | 339 | 342 | 38,700 |
| 2024/11/28 | 342 | 345 | 339 | 340 | 47,600 |
| 2024/11/27 | 343 | 344 | 339 | 339 | 22,600 |
| 2024/11/26 | 347 | 350 | 342 | 342 | 23,800 |
| 2024/11/25 | 347 | 348 | 343 | 345 | 10,300 |
| 2024/11/22 | 350 | 350 | 342 | 346 | 24,200 |
| 2024/11/21 | 344 | 347 | 341 | 345 | 41,700 |
| 2024/11/20 | 341 | 347 | 341 | 344 | 36,000 |
| 2024/11/19 | 343 | 344 | 339 | 339 | 16,800 |
| 2024/11/18 | 339 | 342 | 338 | 339 | 80,200 |
| 2024/11/15 | 345 | 348 | 339 | 339 | 131,800 |
| 2024/11/14 | 366 | 368 | 361 | 361 | 57,600 |
| 2024/11/13 | 365 | 367 | 363 | 364 | 19,400 |
| 2024/11/12 | 365 | 370 | 365 | 366 | 19,600 |
| 2024/11/11 | 367 | 369 | 363 | 368 | 11,700 |
| 2024/11/08 | 366 | 369 | 363 | 366 | 17,000 |
| 2024/11/07 | 366 | 369 | 363 | 366 | 17,500 |
| 2024/11/06 | 362 | 365 | 360 | 361 | 24,800 |
| 2024/11/05 | 365 | 366 | 362 | 362 | 26,500 |
| 2024/11/01 | 362 | 369 | 362 | 364 | 11,900 |
| 2024/10/31 | 357 | 367 | 357 | 362 | 32,900 |
| 2024/10/30 | 370 | 372 | 357 | 357 | 142,300 |
| 2024/10/29 | 367 | 373 | 367 | 373 | 11,500 |
| 2024/10/28 | 363 | 371 | 363 | 370 | 24,900 |
| 2024/10/25 | 370 | 370 | 362 | 366 | 22,700 |
| 2024/10/24 | 375 | 375 | 367 | 372 | 25,100 |
| 2024/10/23 | 380 | 382 | 375 | 375 | 18,700 |
| 2024/10/22 | 386 | 386 | 379 | 380 | 13,400 |
| 2024/10/21 | 382 | 387 | 382 | 382 | 7,900 |
| 2024/10/18 | 385 | 386 | 381 | 381 | 13,300 |
| 2024/10/17 | 379 | 384 | 379 | 383 | 5,700 |
| 2024/10/16 | 382 | 386 | 379 | 379 | 12,500 |
| 2024/10/15 | 380 | 384 | 380 | 381 | 15,300 |
| 2024/10/11 | 382 | 383 | 376 | 376 | 28,400 |
| 2024/10/10 | 390 | 391 | 380 | 385 | 38,000 |
| 2024/10/09 | 395 | 395 | 387 | 390 | 18,000 |
| 2024/10/08 | 392 | 393 | 389 | 391 | 13,900 |
| 2024/10/07 | 394 | 394 | 390 | 393 | 20,900 |
| 2024/10/04 | 390 | 393 | 390 | 391 | 10,900 |
| 2024/10/03 | 394 | 396 | 390 | 390 | 6,500 |
| 2024/10/02 | 399 | 399 | 390 | 394 | 11,700 |
| 2024/10/01 | 391 | 400 | 391 | 399 | 25,600 |
| 2024/09/30 | 392 | 395 | 386 | 389 | 16,000 |
| 2024/09/27 | 401 | 401 | 394 | 394 | 16,100 |
| 2024/09/26 | 396 | 400 | 394 | 399 | 19,900 |
| 2024/09/25 | 402 | 402 | 395 | 395 | 14,600 |
| 2024/09/24 | 400 | 402 | 395 | 397 | 14,700 |
| 2024/09/20 | 403 | 403 | 397 | 400 | 20,200 |
| 2024/09/19 | 395 | 402 | 395 | 398 | 13,500 |
| 2024/09/18 | 402 | 402 | 390 | 395 | 10,600 |
| 2024/09/17 | 393 | 393 | 386 | 387 | 13,200 |
| 2024/09/13 | 394 | 398 | 389 | 389 | 9,400 |
| 2024/09/12 | 398 | 399 | 390 | 396 | 14,800 |
| 2024/09/11 | 395 | 400 | 387 | 389 | 21,400 |
| 2024/09/10 | 403 | 404 | 398 | 398 | 19,000 |
| 2024/09/09 | 394 | 403 | 390 | 403 | 22,700 |
| 2024/09/06 | 407 | 407 | 397 | 401 | 32,300 |
| 2024/09/05 | 396 | 409 | 396 | 402 | 39,500 |
| 2024/09/04 | 398 | 403 | 393 | 397 | 61,500 |
| 2024/09/03 | 397 | 416 | 397 | 412 | 51,300 |
| 2024/09/02 | 407 | 407 | 393 | 395 | 29,900 |
| 2024/08/30 | 396 | 404 | 392 | 401 | 21,700 |
| 2024/08/29 | 384 | 396 | 384 | 394 | 30,500 |
| 2024/08/28 | 386 | 386 | 380 | 384 | 16,000 |
| 2024/08/27 | 384 | 392 | 384 | 385 | 10,000 |
| 2024/08/26 | 382 | 386 | 378 | 384 | 23,300 |
| 2024/08/23 | 388 | 388 | 379 | 379 | 23,700 |
| 2024/08/22 | 383 | 388 | 381 | 385 | 16,400 |
| 2024/08/21 | 381 | 383 | 378 | 380 | 13,000 |
| 2024/08/20 | 378 | 388 | 372 | 383 | 59,600 |
| 2024/08/19 | 375 | 376 | 369 | 370 | 78,100 |
| 2024/08/16 | 373 | 379 | 366 | 375 | 40,700 |
| 2024/08/15 | 375 | 379 | 361 | 372 | 101,900 |
| 2024/08/14 | 382 | 399 | 379 | 399 | 36,200 |
| 2024/08/13 | 382 | 384 | 377 | 381 | 31,000 |
| 2024/08/09 | 386 | 386 | 375 | 381 | 26,100 |
| 2024/08/08 | 372 | 384 | 372 | 376 | 48,700 |
| 2024/08/07 | 350 | 383 | 350 | 374 | 58,400 |
| 2024/08/06 | 356 | 374 | 352 | 352 | 100,100 |
| 2024/08/05 | 374 | 374 | 325 | 340 | 159,300 |
| 2024/08/02 | 397 | 403 | 381 | 381 | 85,700 |
| 2024/08/01 | 415 | 415 | 405 | 405 | 38,300 |
| 2024/07/31 | 417 | 417 | 409 | 415 | 43,300 |
| 2024/07/30 | 437 | 437 | 415 | 415 | 128,000 |
| 2024/07/29 | 431 | 437 | 428 | 437 | 9,600 |
| 2024/07/26 | 432 | 432 | 426 | 426 | 8,400 |
| 2024/07/25 | 423 | 429 | 423 | 424 | 33,900 |
| 2024/07/24 | 439 | 439 | 424 | 424 | 32,800 |
| 2024/07/23 | 442 | 449 | 440 | 440 | 15,000 |
| 2024/07/22 | 437 | 447 | 435 | 441 | 48,000 |
| 2024/07/19 | 446 | 446 | 432 | 437 | 26,700 |
| 2024/07/18 | 447 | 448 | 442 | 443 | 20,300 |
| 2024/07/17 | 440 | 449 | 438 | 449 | 39,500 |
| 2024/07/16 | 440 | 440 | 431 | 432 | 19,700 |
| 2024/07/12 | 425 | 439 | 425 | 437 | 22,800 |
| 2024/07/11 | 425 | 429 | 424 | 426 | 13,100 |
| 2024/07/10 | 433 | 433 | 416 | 421 | 86,300 |
| 2024/07/09 | 436 | 437 | 427 | 429 | 49,700 |
| 2024/07/08 | 444 | 446 | 434 | 437 | 42,700 |
| 2024/07/05 | 450 | 453 | 441 | 441 | 32,600 |
| 2024/07/04 | 460 | 463 | 446 | 450 | 95,300 |
| 2024/07/03 | 447 | 460 | 445 | 460 | 91,300 |
| 2024/07/02 | 444 | 448 | 440 | 446 | 50,400 |
| 2024/07/01 | 421 | 443 | 421 | 440 | 112,000 |
| 2024/06/28 | 431 | 431 | 422 | 426 | 33,300 |
| 2024/06/27 | 426 | 437 | 421 | 428 | 80,200 |
| 2024/06/26 | 411 | 429 | 410 | 429 | 95,200 |
| 2024/06/25 | 405 | 408 | 401 | 408 | 28,200 |
| 2024/06/24 | 405 | 405 | 402 | 404 | 14,000 |
| 2024/06/21 | 403 | 405 | 399 | 402 | 14,800 |
| 2024/06/20 | 398 | 403 | 397 | 403 | 9,100 |
| 2024/06/19 | 396 | 402 | 396 | 398 | 21,900 |
| 2024/06/18 | 400 | 403 | 395 | 398 | 17,100 |
| 2024/06/17 | 402 | 402 | 389 | 394 | 35,600 |
| 2024/06/14 | 396 | 402 | 396 | 401 | 14,600 |
| 2024/06/13 | 399 | 401 | 396 | 396 | 13,900 |
| 2024/06/12 | 400 | 401 | 396 | 396 | 15,500 |
| 2024/06/11 | 403 | 404 | 397 | 398 | 17,100 |
| 2024/06/10 | 398 | 403 | 396 | 402 | 21,000 |
| 2024/06/07 | 398 | 400 | 396 | 398 | 6,800 |
| 2024/06/06 | 400 | 400 | 394 | 395 | 8,300 |
| 2024/06/05 | 403 | 403 | 395 | 395 | 6,900 |
| 2024/06/04 | 395 | 400 | 395 | 397 | 11,900 |
| 2024/06/03 | 400 | 400 | 394 | 394 | 9,000 |
| 2024/05/31 | 389 | 399 | 389 | 399 | 29,200 |
| 2024/05/30 | 385 | 388 | 383 | 388 | 29,100 |
| 2024/05/29 | 390 | 393 | 386 | 386 | 40,900 |
| 2024/05/28 | 393 | 395 | 391 | 392 | 14,700 |
| 2024/05/27 | 398 | 398 | 389 | 393 | 21,300 |
| 2024/05/24 | 397 | 399 | 394 | 395 | 19,300 |
| 2024/05/23 | 403 | 406 | 397 | 398 | 36,400 |
| 2024/05/22 | 412 | 412 | 400 | 403 | 39,100 |
| 2024/05/21 | 412 | 413 | 404 | 410 | 21,400 |
| 2024/05/20 | 412 | 413 | 407 | 407 | 20,600 |
| 2024/05/17 | 407 | 412 | 407 | 408 | 15,600 |
| 2024/05/16 | 412 | 416 | 408 | 410 | 47,500 |
| 2024/05/15 | 416 | 419 | 405 | 411 | 71,500 |
| 2024/05/14 | 409 | 418 | 409 | 416 | 32,300 |
| 2024/05/13 | 414 | 414 | 408 | 408 | 11,800 |
| 2024/05/10 | 416 | 417 | 408 | 414 | 15,800 |
| 2024/05/09 | 407 | 415 | 406 | 414 | 22,500 |
| 2024/05/08 | 419 | 419 | 405 | 406 | 33,000 |
| 2024/05/07 | 409 | 415 | 406 | 415 | 54,000 |
| 2024/05/02 | 406 | 411 | 405 | 409 | 31,300 |
| 2024/05/01 | 404 | 410 | 400 | 404 | 26,600 |
| 2024/04/30 | 397 | 404 | 397 | 403 | 26,100 |
| 2024/04/26 | 407 | 407 | 396 | 396 | 139,500 |
| 2024/04/25 | 407 | 408 | 404 | 408 | 23,000 |
| 2024/04/24 | 402 | 407 | 399 | 407 | 37,200 |
| 2024/04/23 | 402 | 402 | 396 | 398 | 15,600 |
| 2024/04/22 | 390 | 399 | 390 | 396 | 29,500 |
| 2024/04/19 | 399 | 399 | 390 | 390 | 45,400 |
| 2024/04/18 | 400 | 404 | 397 | 399 | 29,400 |
| 2024/04/17 | 403 | 406 | 394 | 399 | 52,700 |
| 2024/04/16 | 415 | 416 | 401 | 401 | 71,100 |
| 2024/04/15 | 413 | 427 | 404 | 413 | 451,900 |
| 2024/04/12 | 390 | 393 | 387 | 389 | 40,600 |
| 2024/04/11 | 393 | 393 | 386 | 389 | 24,700 |
| 2024/04/10 | 387 | 396 | 386 | 389 | 45,100 |
| 2024/04/09 | 383 | 387 | 383 | 385 | 24,400 |
| 2024/04/08 | 387 | 387 | 383 | 384 | 20,800 |
| 2024/04/05 | 379 | 384 | 379 | 384 | 64,000 |
| 2024/04/04 | 384 | 386 | 382 | 383 | 24,000 |
| 2024/04/03 | 382 | 384 | 379 | 383 | 77,500 |
| 2024/04/02 | 388 | 389 | 384 | 386 | 40,900 |
| 2024/04/01 | 395 | 396 | 387 | 387 | 65,700 |
| 2024/03/29 | 395 | 401 | 392 | 394 | 40,000 |
| 2024/03/28 | 392 | 399 | 390 | 395 | 64,600 |
| 2024/03/27 | 406 | 407 | 403 | 404 | 62,300 |
| 2024/03/26 | 403 | 407 | 398 | 406 | 80,100 |
| 2024/03/25 | 405 | 410 | 402 | 402 | 103,000 |
| 2024/03/22 | 407 | 408 | 402 | 404 | 58,800 |
| 2024/03/21 | 403 | 409 | 403 | 406 | 73,700 |
| 2024/03/19 | 400 | 404 | 399 | 399 | 53,000 |
| 2024/03/18 | 401 | 404 | 395 | 396 | 51,100 |
| 2024/03/15 | 402 | 404 | 391 | 396 | 456,500 |
| 2024/03/14 | 399 | 408 | 398 | 407 | 77,400 |
| 2024/03/13 | 398 | 406 | 393 | 397 | 167,200 |
| 2024/03/12 | 376 | 398 | 374 | 395 | 183,800 |
| 2024/03/11 | 383 | 389 | 374 | 379 | 310,100 |
| 2024/03/08 | 382 | 387 | 378 | 387 | 210,200 |
| 2024/03/07 | 388 | 389 | 382 | 388 | 239,400 |
| 2024/03/06 | 388 | 395 | 383 | 391 | 163,800 |
| 2024/03/05 | 393 | 393 | 386 | 386 | 166,500 |
| 2024/03/04 | 404 | 404 | 392 | 396 | 319,100 |
| 2024/03/01 | 409 | 409 | 400 | 406 | 208,100 |
| 2024/02/29 | 418 | 418 | 405 | 408 | 215,900 |
| 2024/02/28 | 422 | 423 | 417 | 417 | 158,200 |
| 2024/02/27 | 422 | 424 | 417 | 422 | 161,900 |
| 2024/02/26 | 429 | 429 | 420 | 422 | 172,000 |
| 2024/02/22 | 446 | 446 | 430 | 431 | 141,600 |
| 2024/02/21 | 456 | 456 | 441 | 447 | 94,000 |
| 2024/02/20 | 453 | 464 | 450 | 461 | 88,400 |
| 2024/02/19 | 447 | 453 | 436 | 449 | 97,800 |
| 2024/02/16 | 451 | 454 | 443 | 449 | 125,600 |
| 2024/02/15 | 476 | 477 | 449 | 452 | 206,900 |
| 2024/02/14 | 523 | 529 | 518 | 525 | 55,500 |
| 2024/02/13 | 525 | 532 | 519 | 528 | 51,000 |
| 2024/02/09 | 516 | 525 | 514 | 515 | 44,700 |
| 2024/02/08 | 519 | 522 | 510 | 519 | 42,700 |
| 2024/02/07 | 514 | 527 | 514 | 520 | 66,000 |
| 2024/02/06 | 508 | 517 | 504 | 513 | 53,400 |
| 2024/02/05 | 511 | 512 | 506 | 510 | 32,900 |
| 2024/02/02 | 507 | 514 | 506 | 511 | 20,600 |
| 2024/02/01 | 511 | 513 | 501 | 506 | 43,300 |
| 2024/01/31 | 519 | 520 | 510 | 514 | 54,900 |
| 2024/01/30 | 530 | 534 | 518 | 518 | 156,300 |
| 2024/01/29 | 524 | 529 | 524 | 526 | 10,900 |
| 2024/01/26 | 531 | 536 | 523 | 523 | 35,700 |
| 2024/01/25 | 532 | 532 | 524 | 530 | 40,200 |
| 2024/01/24 | 524 | 530 | 521 | 525 | 20,400 |
| 2024/01/23 | 529 | 529 | 521 | 523 | 36,100 |
| 2024/01/22 | 517 | 528 | 517 | 528 | 31,200 |
| 2024/01/19 | 507 | 519 | 505 | 518 | 37,100 |
| 2024/01/18 | 510 | 512 | 506 | 507 | 16,900 |
| 2024/01/17 | 517 | 517 | 506 | 508 | 25,300 |
| 2024/01/16 | 523 | 523 | 510 | 511 | 37,200 |
| 2024/01/15 | 526 | 526 | 520 | 522 | 23,900 |
| 2024/01/12 | 537 | 538 | 521 | 524 | 49,900 |
| 2024/01/11 | 543 | 544 | 536 | 537 | 28,100 |
| 2024/01/10 | 547 | 553 | 543 | 543 | 33,600 |
| 2024/01/09 | 546 | 547 | 540 | 547 | 31,800 |
| 2024/01/05 | 545 | 546 | 537 | 537 | 43,000 |
| 2024/01/04 | 530 | 541 | 525 | 535 | 40,900 |