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

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
2026/05/25 676 680 655 664 63,500
2026/05/22 637 690 637 676 86,400
2026/05/21 647 647 635 640 43,200
2026/05/20 681 682 640 644 57,400
2026/05/19 643 685 643 661 101,800
2026/05/18 660 666 625 637 77,700
2026/05/15 632 656 629 650 74,500
2026/05/14 663 667 618 622 187,100
2026/05/13 665 676 654 668 70,200
2026/05/12 691 698 668 674 57,900
2026/05/11 672 700 672 699 124,000
2026/05/08 675 685 662 668 105,800
2026/05/07 709 728 666 673 142,000
2026/05/01 702 717 681 716 75,300
2026/04/30 724 739 703 708 80,500
2026/04/28 701 735 701 728 103,200
2026/04/27 716 723 690 707 177,400
2026/04/24 731 739 711 713 191,500
2026/04/23 739 805 737 764 432,400
2026/04/22 726 740 721 731 97,300
2026/04/21 734 746 724 741 74,700
2026/04/20 732 753 721 734 110,600
2026/04/17 724 738 715 730 94,800
2026/04/16 710 742 704 723 133,000
2026/04/15 722 734 700 704 251,500
2026/04/14 743 744 720 734 86,000
2026/04/13 716 740 716 731 91,400
2026/04/10 776 790 725 729 306,300
2026/04/09 733 870 733 791 1,462,800
2026/04/08 732 738 718 726 270,600
2026/04/07 732 750 711 714 120,100
2026/04/06 757 757 705 717 304,400
2026/04/03 810 810 757 760 137,200
2026/03/27 805 850 802 847 131,900
2026/03/26 850 854 810 811 86,200
2026/03/25 839 869 835 849 102,800
2026/03/24 840 851 817 827 120,200
2026/03/23 840 840 803 810 257,400
2026/03/19 888 895 870 876 208,100
2026/03/18 926 934 870 880 489,100
2026/03/17 965 973 934 941 600,700
2026/03/16 1,104 1,134 1,096 1,100 211,700
2026/03/13 1,056 1,125 1,052 1,125 174,000
2026/03/12 1,100 1,128 1,084 1,086 200,100
2026/03/11 1,085 1,134 1,080 1,110 251,000
2026/03/10 1,040 1,071 1,026 1,071 151,800
2026/03/09 1,007 1,036 989 1,015 218,900
2026/03/06 1,070 1,090 1,050 1,081 119,300
2026/03/05 1,038 1,118 1,038 1,085 360,800
2026/03/04 1,050 1,072 973 993 513,000
2026/03/03 1,175 1,178 1,095 1,095 262,400
2026/03/02 1,175 1,185 1,121 1,145 451,300
2026/02/27 1,188 1,240 1,170 1,234 229,200
2026/02/26 1,214 1,215 1,168 1,181 280,800
2026/02/25 1,232 1,236 1,190 1,213 195,300
2026/02/24 1,260 1,261 1,185 1,213 326,400
2026/02/20 1,320 1,363 1,230 1,274 828,200
2026/02/19 1,289 1,375 1,275 1,364 2,367,900
2026/02/18 1,125 1,182 1,124 1,169 156,500
2026/02/17 1,158 1,158 1,102 1,142 203,200
2026/02/16 1,100 1,150 1,100 1,150 328,400
2026/02/13 1,117 1,118 1,070 1,077 163,100
2026/02/12 1,184 1,230 1,105 1,117 462,900
2026/02/10 1,111 1,203 1,082 1,198 929,900
2026/02/09 1,110 1,110 1,020 1,041 233,400
2026/02/06 1,110 1,118 1,085 1,090 174,100
2026/02/05 1,100 1,134 1,092 1,133 111,800
2026/02/04 1,133 1,145 1,086 1,108 134,300
2026/02/03 1,106 1,150 1,071 1,149 285,700
2026/02/02 1,168 1,194 1,081 1,087 287,800
2026/01/30 1,205 1,229 1,162 1,166 195,200
2026/01/29 1,228 1,239 1,192 1,222 245,800
2026/01/28 1,290 1,292 1,206 1,226 545,700
2026/01/27 1,160 1,297 1,152 1,290 967,100
2026/01/26 1,170 1,250 1,151 1,154 456,100
2026/01/23 1,146 1,185 1,142 1,168 211,000
2026/01/22 1,172 1,223 1,110 1,133 335,700
2026/01/21 1,226 1,256 1,153 1,163 572,800
2026/01/20 1,250 1,315 1,200 1,286 520,800
2026/01/19 1,294 1,318 1,225 1,237 424,500
2026/01/16 1,213 1,309 1,212 1,293 808,000
2026/01/15 1,144 1,224 1,128 1,212 574,100
2026/01/14 1,226 1,309 1,134 1,144 908,400
2026/01/13 1,215 1,360 1,215 1,230 1,751,100
2026/01/09 1,117 1,220 1,086 1,212 1,030,700
2026/01/08 1,095 1,146 1,065 1,100 573,300
2026/01/07 1,022 1,108 1,022 1,100 793,100
2026/01/06 999 1,062 994 1,019 869,800
2026/01/05 986 1,018 956 978 407,100
2025/12/30 1,008 1,017 958 971 551,000
2025/12/29 1,005 1,043 1,005 1,012 392,700
2025/12/26 1,062 1,070 1,011 1,015 469,400
2025/12/25 1,020 1,100 1,005 1,042 848,000
2025/12/24 1,005 1,048 980 1,021 821,100
2025/12/23 1,057 1,057 1,001 1,002 359,200
2025/12/22 1,030 1,055 1,001 1,031 540,900
2025/12/19 1,071 1,177 1,031 1,037 1,590,100
2025/12/18 981 1,185 972 1,081 3,975,000
2025/12/17 1,095 1,155 1,005 1,022 1,529,400
2025/12/16 1,058 1,143 1,044 1,143 1,995,300
2025/12/15 939 1,024 911 993 1,300,700
2025/12/12 958 1,083 950 1,042 1,097,900
2025/12/11 1,016 1,047 966 973 425,000
2025/12/10 1,044 1,044 993 1,008 489,300
2025/12/09 1,111 1,156 1,026 1,055 593,500
2025/12/08 1,145 1,180 1,084 1,100 1,002,100
2025/12/05 1,143 1,159 1,080 1,085 1,118,000
2025/12/04 1,166 1,255 1,137 1,187 1,424,200
2025/12/03 1,107 1,385 1,051 1,219 6,549,800
2025/12/02 1,490 1,494 1,150 1,150 3,435,600
2025/12/01 1,220 1,550 1,185 1,550 5,553,700
2025/11/28 1,325 1,465 1,194 1,250 6,402,600
2025/11/27 1,117 1,117 1,117 1,117 53,800
2025/11/26 967 967 967 967 46,400
2025/11/25 842 859 801 817 249,700
2025/11/21 835 865 826 827 330,800
2025/11/20 899 901 831 861 526,000
2025/11/19 955 972 886 899 420,100
2025/11/18 1,000 1,014 916 954 731,200
2025/11/17 992 1,104 985 1,044 1,269,100
2025/11/14 926 1,050 902 1,036 2,403,100
2025/11/13 864 954 861 954 1,075,500
2025/11/12 785 808 755 804 481,200
2025/11/11 859 860 770 784 731,000
2025/11/10 913 923 865 883 531,100
2025/11/07 947 991 884 900 513,700
2025/11/06 1,020 1,055 946 977 471,500
2025/11/05 1,021 1,073 976 1,018 408,300
2025/11/04 1,089 1,145 1,018 1,051 646,500
2025/10/31 1,128 1,130 1,042 1,059 727,200
2025/10/30 1,000 1,169 996 1,151 1,764,400
2025/10/29 1,024 1,216 975 1,007 2,144,700
2025/10/28 1,084 1,288 1,054 1,079 2,743,900
2025/10/27 934 1,054 920 1,054 1,737,000
2025/10/24 899 929 860 904 935,400
2025/10/23 960 968 877 885 1,127,000
2025/10/22 923 948 877 919 699,900
2025/10/21 982 982 912 938 847,800
2025/10/20 1,100 1,180 950 992 1,395,000
2025/10/17 1,201 1,297 1,036 1,106 2,054,700
2025/10/16 1,385 1,490 1,202 1,309 2,566,500
2025/10/15 1,761 1,814 1,530 1,595 2,961,900
2025/10/14 1,165 1,521 1,152 1,521 3,146,600
2025/10/10 1,300 1,468 1,142 1,221 2,871,900
2025/10/09 1,068 1,290 1,013 1,252 3,526,800
2025/10/08 920 1,030 831 1,015 4,760,800
2025/10/07 775 880 772 880 1,463,100
2025/10/06 690 772 640 730 2,028,500
2025/10/03 680 740 620 738 3,997,400
2025/10/02 799 799 640 640 3,300,500
2025/10/01 746 895 673 699 17,735,300
2025/09/30 646 646 646 646 28,900
2025/09/29 546 546 546 546 60,600
2025/09/26 386 466 386 466 166,300
2025/09/25 389 389 384 386 19,100
2025/09/24 393 393 385 389 22,300
2025/09/22 394 403 386 393 64,900
2025/09/19 412 412 389 395 98,300
2025/09/18 410 415 401 412 68,100
2025/09/17 408 418 405 410 113,200
2025/09/16 431 435 401 409 259,500
2025/09/12 409 420 406 415 103,800
2025/09/11 413 418 406 412 56,000
2025/09/10 407 425 406 415 109,900
2025/09/09 400 408 397 406 56,900
2025/09/08 413 413 399 399 37,800
2025/09/05 394 413 394 405 71,600
2025/09/04 391 398 391 392 31,200
2025/09/03 400 404 390 390 42,700
2025/09/02 414 414 398 404 28,000
2025/09/01 394 407 392 407 58,400
2025/08/29 400 400 387 390 42,900
2025/08/28 391 409 391 402 49,100
2025/08/27 401 401 389 389 36,800
2025/08/26 414 418 389 397 89,500
2025/08/25 384 430 382 408 302,400
2025/08/22 364 379 363 379 34,000
2025/08/21 347 364 347 364 46,500
2025/08/20 352 353 348 348 29,800
2025/08/19 337 350 337 350 29,700
2025/08/18 338 340 335 337 31,000
2025/08/15 335 338 333 334 29,300
2025/08/14 334 335 333 335 16,200
2025/08/13 337 339 333 335 48,100
2025/08/12 340 342 336 338 16,800
2025/08/08 345 345 333 341 49,800
2025/08/07 348 351 343 348 23,600
2025/08/06 349 350 347 350 15,500
2025/08/05 343 352 342 347 25,300
2025/08/04 346 346 338 342 21,900
2025/08/01 343 345 340 345 20,200
2025/07/31 335 347 334 338 20,900
2025/07/30 332 340 332 334 8,500
2025/07/29 345 345 337 337 11,000
2025/07/28 347 347 338 339 18,300
2025/07/25 345 346 345 346 15,300
2025/07/24 341 346 337 346 17,300
2025/07/23 337 345 335 336 58,300
2025/07/22 335 339 332 339 28,200
2025/07/18 334 339 333 334 6,500

このページの先頭へ