Ｌｉｎｋ－Ｕグループ(4446)の株価時系列情報
Ｌｉｎｋ－Ｕグループ(4446)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 475 | 477 | 474 | 477 | 2,600 |
| 2024/11/07 | 470 | 478 | 470 | 478 | 8,000 |
| 2024/11/06 | 470 | 477 | 468 | 468 | 6,800 |
| 2024/11/05 | 471 | 482 | 470 | 474 | 1,400 |
| 2024/11/01 | 477 | 482 | 472 | 472 | 6,900 |
| 2024/10/31 | 469 | 480 | 465 | 480 | 9,000 |
| 2024/10/30 | 471 | 475 | 467 | 467 | 44,500 |
| 2024/10/29 | 469 | 475 | 467 | 472 | 10,000 |
| 2024/10/28 | 464 | 476 | 464 | 472 | 7,000 |
| 2024/10/25 | 471 | 472 | 459 | 464 | 18,900 |
| 2024/10/24 | 486 | 486 | 473 | 475 | 13,100 |
| 2024/10/23 | 493 | 493 | 486 | 487 | 4,400 |
| 2024/10/22 | 494 | 495 | 489 | 493 | 6,600 |
| 2024/10/21 | 488 | 494 | 487 | 494 | 4,000 |
| 2024/10/18 | 493 | 493 | 485 | 488 | 7,100 |
| 2024/10/17 | 486 | 497 | 486 | 488 | 12,100 |
| 2024/10/16 | 486 | 489 | 484 | 489 | 8,100 |
| 2024/10/15 | 480 | 487 | 480 | 487 | 6,500 |
| 2024/10/11 | 482 | 483 | 478 | 481 | 5,600 |
| 2024/10/10 | 479 | 484 | 479 | 482 | 6,200 |
| 2024/10/09 | 483 | 483 | 478 | 479 | 4,300 |
| 2024/10/08 | 481 | 484 | 475 | 483 | 13,700 |
| 2024/10/07 | 486 | 486 | 476 | 480 | 19,200 |
| 2024/10/04 | 486 | 486 | 483 | 483 | 4,600 |
| 2024/10/03 | 486 | 490 | 484 | 484 | 4,600 |
| 2024/10/02 | 490 | 493 | 485 | 486 | 5,100 |
| 2024/10/01 | 489 | 495 | 488 | 493 | 9,800 |
| 2024/09/30 | 500 | 500 | 486 | 497 | 10,000 |
| 2024/09/27 | 498 | 504 | 498 | 499 | 4,900 |
| 2024/09/26 | 500 | 502 | 498 | 502 | 9,100 |
| 2024/09/25 | 505 | 505 | 497 | 499 | 13,200 |
| 2024/09/24 | 518 | 518 | 498 | 502 | 19,500 |
| 2024/09/20 | 527 | 527 | 519 | 523 | 7,000 |
| 2024/09/19 | 521 | 522 | 517 | 521 | 10,900 |
| 2024/09/18 | 522 | 524 | 513 | 521 | 15,600 |
| 2024/09/17 | 533 | 533 | 511 | 512 | 42,900 |
| 2024/09/13 | 499 | 540 | 494 | 536 | 29,100 |
| 2024/09/12 | 489 | 495 | 483 | 495 | 13,900 |
| 2024/09/11 | 490 | 490 | 482 | 487 | 6,800 |
| 2024/09/10 | 492 | 494 | 491 | 494 | 14,100 |
| 2024/09/09 | 476 | 492 | 476 | 492 | 8,800 |
| 2024/09/06 | 487 | 487 | 479 | 483 | 8,000 |
| 2024/09/05 | 478 | 484 | 476 | 478 | 19,700 |
| 2024/09/04 | 503 | 505 | 474 | 474 | 41,700 |
| 2024/09/03 | 507 | 519 | 502 | 513 | 14,500 |
| 2024/09/02 | 508 | 511 | 502 | 507 | 11,600 |
| 2024/08/30 | 519 | 522 | 511 | 515 | 9,600 |
| 2024/08/29 | 529 | 529 | 516 | 516 | 8,000 |
| 2024/08/28 | 530 | 530 | 524 | 529 | 3,900 |
| 2024/08/27 | 531 | 535 | 527 | 529 | 6,400 |
| 2024/08/26 | 530 | 530 | 525 | 529 | 4,800 |
| 2024/08/23 | 537 | 537 | 530 | 532 | 5,900 |
| 2024/08/22 | 537 | 538 | 535 | 537 | 1,300 |
| 2024/08/21 | 539 | 542 | 532 | 535 | 9,000 |
| 2024/08/20 | 542 | 555 | 532 | 539 | 19,100 |
| 2024/08/19 | 548 | 550 | 538 | 538 | 6,800 |
| 2024/08/16 | 555 | 555 | 539 | 548 | 13,600 |
| 2024/08/15 | 528 | 539 | 527 | 538 | 5,600 |
| 2024/08/14 | 528 | 530 | 524 | 529 | 10,000 |
| 2024/08/13 | 505 | 528 | 505 | 528 | 13,000 |
| 2024/08/09 | 496 | 519 | 481 | 504 | 29,400 |
| 2024/08/08 | 468 | 475 | 465 | 472 | 7,700 |
| 2024/08/07 | 446 | 479 | 445 | 468 | 20,800 |
| 2024/08/06 | 457 | 510 | 446 | 470 | 33,100 |
| 2024/08/05 | 521 | 521 | 441 | 441 | 69,200 |
| 2024/08/02 | 557 | 560 | 541 | 541 | 29,400 |
| 2024/08/01 | 569 | 573 | 567 | 567 | 6,200 |
| 2024/07/31 | 550 | 572 | 550 | 570 | 25,800 |
| 2024/07/30 | 566 | 570 | 550 | 550 | 49,200 |
| 2024/07/29 | 573 | 575 | 566 | 572 | 11,200 |
| 2024/07/26 | 570 | 572 | 565 | 570 | 8,900 |
| 2024/07/25 | 573 | 576 | 570 | 570 | 14,200 |
| 2024/07/24 | 578 | 578 | 574 | 576 | 3,900 |
| 2024/07/23 | 580 | 581 | 577 | 577 | 7,000 |
| 2024/07/22 | 583 | 586 | 581 | 582 | 6,000 |
| 2024/07/19 | 584 | 587 | 579 | 580 | 3,800 |
| 2024/07/18 | 587 | 590 | 585 | 586 | 11,400 |
| 2024/07/17 | 581 | 588 | 581 | 587 | 9,000 |
| 2024/07/16 | 585 | 587 | 580 | 581 | 6,800 |
| 2024/07/12 | 571 | 588 | 571 | 588 | 13,800 |
| 2024/07/11 | 579 | 579 | 575 | 576 | 13,600 |
| 2024/07/10 | 583 | 584 | 573 | 575 | 36,200 |
| 2024/07/09 | 587 | 589 | 585 | 585 | 6,100 |
| 2024/07/08 | 586 | 591 | 586 | 586 | 11,400 |
| 2024/07/05 | 592 | 594 | 586 | 587 | 12,400 |
| 2024/07/04 | 586 | 592 | 586 | 592 | 12,300 |
| 2024/07/03 | 589 | 590 | 586 | 587 | 11,400 |
| 2024/07/02 | 590 | 600 | 588 | 589 | 9,200 |
| 2024/07/01 | 590 | 593 | 588 | 590 | 15,400 |
| 2024/06/28 | 594 | 596 | 589 | 590 | 10,400 |
| 2024/06/27 | 592 | 600 | 590 | 591 | 9,400 |
| 2024/06/26 | 590 | 596 | 590 | 591 | 7,300 |
| 2024/06/25 | 590 | 598 | 588 | 590 | 13,200 |
| 2024/06/24 | 593 | 593 | 588 | 592 | 10,100 |
| 2024/06/21 | 586 | 595 | 586 | 587 | 13,200 |
| 2024/06/20 | 587 | 591 | 587 | 587 | 11,400 |
| 2024/06/19 | 595 | 599 | 586 | 591 | 30,600 |
| 2024/06/18 | 597 | 605 | 594 | 598 | 23,800 |
| 2024/06/17 | 597 | 606 | 590 | 596 | 91,900 |
| 2024/06/14 | 665 | 665 | 652 | 660 | 16,800 |
| 2024/06/13 | 665 | 667 | 656 | 666 | 9,200 |
| 2024/06/12 | 662 | 662 | 649 | 660 | 4,500 |
| 2024/06/11 | 659 | 664 | 657 | 658 | 8,800 |
| 2024/06/10 | 650 | 659 | 650 | 657 | 8,400 |
| 2024/06/07 | 646 | 648 | 642 | 646 | 5,100 |
| 2024/06/06 | 652 | 658 | 648 | 651 | 7,000 |
| 2024/06/05 | 661 | 661 | 648 | 649 | 5,900 |
| 2024/06/04 | 638 | 663 | 638 | 660 | 26,900 |
| 2024/06/03 | 639 | 643 | 636 | 641 | 7,000 |
| 2024/05/31 | 629 | 640 | 629 | 637 | 9,800 |
| 2024/05/30 | 631 | 632 | 620 | 629 | 8,000 |
| 2024/05/29 | 634 | 634 | 625 | 631 | 14,300 |
| 2024/05/28 | 628 | 635 | 627 | 633 | 11,400 |
| 2024/05/27 | 627 | 631 | 621 | 631 | 12,700 |
| 2024/05/24 | 622 | 622 | 614 | 619 | 11,100 |
| 2024/05/23 | 615 | 622 | 610 | 613 | 14,500 |
| 2024/05/22 | 611 | 612 | 607 | 610 | 5,800 |
| 2024/05/21 | 624 | 624 | 605 | 606 | 8,400 |
| 2024/05/20 | 615 | 622 | 612 | 614 | 12,100 |
| 2024/05/17 | 610 | 621 | 610 | 615 | 4,100 |
| 2024/05/16 | 635 | 635 | 615 | 616 | 13,100 |
| 2024/05/15 | 631 | 631 | 622 | 626 | 5,200 |
| 2024/05/14 | 630 | 631 | 618 | 630 | 12,200 |
| 2024/05/13 | 625 | 631 | 624 | 630 | 5,300 |
| 2024/05/10 | 612 | 618 | 612 | 616 | 8,200 |
| 2024/05/09 | 614 | 631 | 607 | 610 | 37,200 |
| 2024/05/08 | 612 | 624 | 610 | 610 | 7,500 |
| 2024/05/07 | 625 | 626 | 613 | 618 | 10,900 |
| 2024/05/02 | 618 | 623 | 613 | 613 | 6,700 |
| 2024/05/01 | 619 | 626 | 616 | 618 | 5,800 |
| 2024/04/30 | 609 | 623 | 609 | 618 | 11,400 |
| 2024/04/26 | 626 | 629 | 612 | 612 | 74,300 |
| 2024/04/25 | 627 | 629 | 622 | 628 | 11,300 |
| 2024/04/24 | 625 | 631 | 624 | 630 | 20,400 |
| 2024/04/23 | 605 | 626 | 603 | 615 | 12,900 |
| 2024/04/22 | 598 | 605 | 598 | 601 | 5,400 |
| 2024/04/19 | 604 | 607 | 594 | 596 | 34,700 |
| 2024/04/18 | 606 | 615 | 606 | 608 | 17,600 |
| 2024/04/17 | 617 | 617 | 606 | 609 | 31,600 |
| 2024/04/16 | 622 | 626 | 616 | 616 | 19,900 |
| 2024/04/15 | 627 | 632 | 622 | 624 | 26,700 |
| 2024/04/12 | 631 | 636 | 629 | 629 | 16,300 |
| 2024/04/11 | 631 | 640 | 629 | 631 | 18,100 |
| 2024/04/10 | 636 | 639 | 632 | 633 | 13,000 |
| 2024/04/09 | 638 | 638 | 631 | 631 | 6,100 |
| 2024/04/08 | 637 | 648 | 634 | 634 | 27,000 |
| 2024/04/05 | 630 | 643 | 630 | 636 | 18,800 |
| 2024/04/04 | 637 | 645 | 632 | 634 | 12,200 |
| 2024/04/03 | 648 | 649 | 632 | 635 | 22,700 |
| 2024/04/02 | 662 | 666 | 649 | 649 | 24,300 |
| 2024/04/01 | 663 | 684 | 661 | 662 | 31,000 |
| 2024/03/29 | 651 | 661 | 651 | 658 | 9,900 |
| 2024/03/28 | 657 | 659 | 654 | 654 | 9,900 |
| 2024/03/27 | 663 | 672 | 658 | 658 | 13,800 |
| 2024/03/26 | 655 | 673 | 653 | 666 | 24,600 |
| 2024/03/25 | 661 | 672 | 656 | 656 | 26,400 |
| 2024/03/22 | 656 | 668 | 652 | 661 | 25,200 |
| 2024/03/21 | 670 | 670 | 651 | 656 | 33,100 |
| 2024/03/19 | 653 | 693 | 653 | 667 | 65,700 |
| 2024/03/18 | 666 | 675 | 636 | 653 | 147,400 |
| 2024/03/15 | 701 | 709 | 683 | 685 | 56,800 |
| 2024/03/14 | 691 | 707 | 691 | 704 | 22,200 |
| 2024/03/13 | 716 | 716 | 694 | 703 | 18,400 |
| 2024/03/12 | 685 | 710 | 685 | 710 | 18,400 |
| 2024/03/11 | 706 | 720 | 680 | 695 | 40,000 |
| 2024/03/08 | 691 | 715 | 683 | 706 | 51,400 |
| 2024/03/07 | 694 | 694 | 673 | 681 | 17,300 |
| 2024/03/06 | 676 | 687 | 676 | 687 | 13,800 |
| 2024/03/05 | 672 | 680 | 661 | 680 | 21,000 |
| 2024/03/04 | 683 | 690 | 672 | 673 | 16,000 |
| 2024/03/01 | 683 | 699 | 681 | 682 | 23,700 |
| 2024/02/29 | 699 | 699 | 679 | 687 | 19,800 |
| 2024/02/28 | 685 | 704 | 685 | 698 | 21,700 |
| 2024/02/27 | 687 | 697 | 686 | 686 | 27,100 |
| 2024/02/26 | 684 | 689 | 670 | 687 | 24,100 |
| 2024/02/22 | 672 | 685 | 670 | 676 | 23,100 |
| 2024/02/21 | 682 | 682 | 669 | 672 | 16,000 |
| 2024/02/20 | 682 | 695 | 681 | 684 | 19,700 |
| 2024/02/19 | 660 | 683 | 655 | 681 | 46,000 |
| 2024/02/16 | 644 | 658 | 624 | 657 | 58,100 |
| 2024/02/15 | 650 | 650 | 628 | 628 | 33,200 |
| 2024/02/14 | 643 | 651 | 637 | 647 | 20,700 |
| 2024/02/13 | 640 | 655 | 640 | 644 | 19,800 |
| 2024/02/09 | 631 | 642 | 631 | 635 | 14,600 |
| 2024/02/08 | 631 | 644 | 628 | 641 | 39,400 |
| 2024/02/07 | 642 | 642 | 630 | 634 | 24,000 |
| 2024/02/06 | 645 | 651 | 639 | 646 | 8,300 |
| 2024/02/05 | 637 | 654 | 632 | 650 | 15,100 |
| 2024/02/02 | 627 | 641 | 627 | 636 | 52,000 |
| 2024/02/01 | 639 | 641 | 625 | 626 | 40,800 |
| 2024/01/31 | 652 | 652 | 634 | 645 | 61,300 |
| 2024/01/30 | 657 | 660 | 645 | 651 | 88,100 |
| 2024/01/29 | 670 | 672 | 655 | 658 | 20,600 |
| 2024/01/26 | 662 | 675 | 660 | 664 | 21,800 |
| 2024/01/25 | 651 | 671 | 644 | 669 | 56,900 |
| 2024/01/24 | 650 | 657 | 649 | 651 | 31,200 |
| 2024/01/23 | 661 | 667 | 650 | 650 | 37,600 |
| 2024/01/22 | 659 | 670 | 658 | 664 | 28,400 |
| 2024/01/19 | 671 | 679 | 655 | 659 | 56,800 |
| 2024/01/18 | 673 | 687 | 663 | 675 | 39,800 |
| 2024/01/17 | 698 | 699 | 667 | 671 | 87,600 |
| 2024/01/16 | 725 | 725 | 698 | 698 | 34,200 |
| 2024/01/15 | 717 | 727 | 714 | 721 | 32,100 |
| 2024/01/12 | 725 | 727 | 715 | 722 | 45,100 |
| 2024/01/11 | 751 | 751 | 729 | 735 | 50,600 |
| 2024/01/10 | 752 | 757 | 747 | 750 | 17,700 |
| 2024/01/09 | 735 | 764 | 735 | 752 | 47,500 |
| 2024/01/05 | 735 | 744 | 727 | 730 | 50,300 |
| 2024/01/04 | 751 | 772 | 741 | 745 | 60,300 |