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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/17 | 334 | 337 | 331 | 332 | 9,600 |
| 2025/07/16 | 343 | 345 | 330 | 332 | 43,700 |
| 2025/07/15 | 340 | 346 | 337 | 339 | 12,800 |
| 2025/07/14 | 340 | 341 | 338 | 339 | 13,000 |
| 2025/07/11 | 340 | 340 | 335 | 339 | 12,600 |
| 2025/07/10 | 342 | 343 | 338 | 338 | 14,300 |
| 2025/07/09 | 348 | 348 | 339 | 344 | 13,700 |
| 2025/07/08 | 338 | 357 | 334 | 346 | 38,100 |
| 2025/07/07 | 338 | 340 | 333 | 333 | 22,400 |
| 2025/07/04 | 336 | 336 | 331 | 334 | 8,500 |
| 2025/07/03 | 333 | 336 | 330 | 332 | 12,700 |
| 2025/07/02 | 336 | 338 | 330 | 332 | 20,100 |
| 2025/07/01 | 337 | 340 | 336 | 336 | 14,500 |
| 2025/06/30 | 345 | 346 | 334 | 337 | 94,300 |
| 2025/06/27 | 347 | 347 | 342 | 345 | 24,000 |
| 2025/06/26 | 343 | 349 | 340 | 344 | 16,000 |
| 2025/06/25 | 344 | 344 | 340 | 341 | 5,000 |
| 2025/06/24 | 342 | 343 | 341 | 343 | 27,000 |
| 2025/06/23 | 349 | 349 | 340 | 341 | 16,400 |
| 2025/06/20 | 345 | 352 | 341 | 347 | 31,400 |
| 2025/06/19 | 347 | 349 | 341 | 345 | 19,500 |
| 2025/06/18 | 348 | 354 | 339 | 339 | 96,000 |
| 2025/06/17 | 356 | 356 | 350 | 356 | 27,000 |
| 2025/06/16 | 340 | 358 | 338 | 356 | 259,300 |
| 2025/06/13 | 399 | 400 | 389 | 400 | 44,900 |
| 2025/06/12 | 400 | 414 | 392 | 397 | 66,800 |
| 2025/06/11 | 397 | 401 | 396 | 400 | 38,000 |
| 2025/06/10 | 380 | 394 | 378 | 394 | 51,200 |
| 2025/06/09 | 380 | 380 | 380 | 380 | 3,000 |
| 2025/06/06 | 382 | 382 | 374 | 377 | 7,300 |
| 2025/06/05 | 375 | 380 | 375 | 380 | 5,400 |
| 2025/06/04 | 378 | 380 | 375 | 379 | 9,200 |
| 2025/06/03 | 379 | 380 | 375 | 378 | 9,400 |
| 2025/06/02 | 377 | 381 | 374 | 379 | 33,200 |
| 2025/05/30 | 380 | 381 | 376 | 380 | 10,300 |
| 2025/05/29 | 378 | 382 | 377 | 380 | 5,100 |
| 2025/05/28 | 380 | 382 | 377 | 382 | 3,100 |
| 2025/05/27 | 380 | 382 | 377 | 381 | 5,200 |
| 2025/05/26 | 373 | 380 | 373 | 379 | 8,100 |
| 2025/05/23 | 373 | 378 | 373 | 376 | 3,100 |
| 2025/05/22 | 377 | 377 | 373 | 376 | 6,400 |
| 2025/05/21 | 376 | 386 | 372 | 375 | 57,900 |
| 2025/05/20 | 380 | 381 | 378 | 378 | 14,200 |
| 2025/05/19 | 379 | 380 | 377 | 380 | 15,800 |
| 2025/05/16 | 380 | 380 | 375 | 380 | 11,700 |
| 2025/05/15 | 378 | 378 | 374 | 377 | 8,500 |
| 2025/05/14 | 379 | 379 | 375 | 377 | 7,200 |
| 2025/05/13 | 376 | 383 | 376 | 379 | 14,300 |
| 2025/05/12 | 380 | 399 | 376 | 384 | 137,400 |
| 2025/05/09 | 378 | 380 | 375 | 380 | 9,000 |
| 2025/05/08 | 376 | 380 | 376 | 376 | 7,100 |
| 2025/05/07 | 384 | 385 | 377 | 381 | 4,900 |
| 2025/05/02 | 386 | 386 | 384 | 385 | 3,600 |
| 2025/05/01 | 390 | 390 | 384 | 384 | 12,400 |
| 2025/04/30 | 392 | 392 | 390 | 390 | 9,100 |
| 2025/04/28 | 395 | 397 | 390 | 393 | 4,900 |
| 2025/04/25 | 393 | 393 | 387 | 389 | 7,700 |
| 2025/04/24 | 396 | 398 | 391 | 395 | 5,800 |
| 2025/04/23 | 383 | 398 | 383 | 396 | 21,500 |
| 2025/04/22 | 390 | 400 | 369 | 380 | 100,900 |
| 2025/04/21 | 399 | 402 | 386 | 396 | 36,900 |
| 2025/04/18 | 383 | 399 | 381 | 399 | 24,100 |
| 2025/04/17 | 389 | 389 | 376 | 387 | 32,500 |
| 2025/04/16 | 365 | 393 | 365 | 382 | 85,200 |
| 2025/04/15 | 345 | 364 | 340 | 357 | 75,400 |
| 2025/04/14 | 342 | 345 | 338 | 339 | 8,500 |
| 2025/04/11 | 330 | 341 | 330 | 341 | 11,000 |
| 2025/04/10 | 326 | 355 | 326 | 333 | 19,600 |
| 2025/04/09 | 320 | 324 | 315 | 318 | 26,700 |
| 2025/04/08 | 315 | 333 | 315 | 328 | 19,500 |
| 2025/04/07 | 308 | 344 | 293 | 308 | 82,100 |
| 2025/04/04 | 365 | 365 | 340 | 348 | 53,000 |
| 2025/04/03 | 380 | 381 | 372 | 372 | 104,100 |
| 2025/04/02 | 389 | 390 | 382 | 384 | 23,400 |
| 2025/04/01 | 389 | 391 | 388 | 389 | 5,000 |
| 2025/03/31 | 391 | 393 | 388 | 389 | 21,500 |
| 2025/03/28 | 392 | 395 | 391 | 393 | 8,600 |
| 2025/03/27 | 395 | 395 | 393 | 394 | 3,400 |
| 2025/03/26 | 395 | 396 | 393 | 396 | 7,800 |
| 2025/03/25 | 395 | 397 | 393 | 393 | 16,400 |
| 2025/03/24 | 396 | 398 | 395 | 397 | 4,700 |
| 2025/03/21 | 397 | 399 | 396 | 396 | 12,000 |
| 2025/03/19 | 395 | 399 | 394 | 396 | 9,100 |
| 2025/03/18 | 395 | 396 | 391 | 393 | 11,300 |
| 2025/03/17 | 392 | 397 | 390 | 394 | 36,800 |
| 2025/03/14 | 403 | 412 | 400 | 406 | 27,700 |
| 2025/03/13 | 401 | 403 | 398 | 402 | 6,300 |
| 2025/03/12 | 399 | 403 | 395 | 399 | 12,300 |
| 2025/03/11 | 398 | 400 | 396 | 399 | 14,100 |
| 2025/03/10 | 402 | 402 | 398 | 399 | 6,100 |
| 2025/03/07 | 401 | 402 | 400 | 400 | 3,600 |
| 2025/03/06 | 396 | 401 | 396 | 400 | 14,300 |
| 2025/03/05 | 396 | 398 | 393 | 396 | 8,100 |
| 2025/03/04 | 400 | 401 | 395 | 396 | 14,800 |
| 2025/03/03 | 402 | 404 | 400 | 402 | 9,200 |
| 2025/02/28 | 400 | 402 | 398 | 401 | 10,100 |
| 2025/02/27 | 400 | 402 | 399 | 399 | 8,700 |
| 2025/02/26 | 398 | 401 | 396 | 398 | 17,200 |
| 2025/02/25 | 399 | 404 | 397 | 398 | 13,900 |
| 2025/02/21 | 400 | 400 | 398 | 398 | 10,800 |
| 2025/02/20 | 400 | 401 | 399 | 400 | 8,200 |
| 2025/02/19 | 400 | 401 | 399 | 400 | 14,000 |
| 2025/02/18 | 400 | 400 | 395 | 399 | 13,100 |
| 2025/02/17 | 399 | 400 | 394 | 400 | 21,000 |
| 2025/02/14 | 399 | 399 | 395 | 395 | 5,900 |
| 2025/02/13 | 400 | 401 | 397 | 397 | 4,900 |
| 2025/02/12 | 400 | 402 | 399 | 399 | 8,100 |
| 2025/02/10 | 395 | 399 | 393 | 399 | 14,800 |
| 2025/02/07 | 395 | 396 | 393 | 394 | 10,100 |
| 2025/02/06 | 398 | 400 | 395 | 395 | 10,500 |
| 2025/02/05 | 402 | 402 | 393 | 397 | 8,400 |
| 2025/02/04 | 394 | 402 | 394 | 402 | 7,000 |
| 2025/02/03 | 394 | 400 | 392 | 394 | 28,600 |
| 2025/01/31 | 394 | 399 | 392 | 394 | 34,200 |
| 2025/01/30 | 403 | 403 | 388 | 388 | 55,100 |
| 2025/01/29 | 403 | 407 | 401 | 405 | 12,600 |
| 2025/01/28 | 397 | 403 | 396 | 403 | 16,400 |
| 2025/01/27 | 397 | 403 | 397 | 398 | 15,200 |
| 2025/01/24 | 390 | 397 | 390 | 397 | 12,400 |
| 2025/01/23 | 394 | 398 | 390 | 390 | 28,800 |
| 2025/01/22 | 398 | 399 | 390 | 397 | 14,900 |
| 2025/01/21 | 391 | 400 | 391 | 399 | 20,400 |
| 2025/01/20 | 388 | 391 | 388 | 389 | 12,800 |
| 2025/01/17 | 390 | 390 | 386 | 387 | 33,900 |
| 2025/01/16 | 394 | 395 | 389 | 390 | 20,900 |
| 2025/01/15 | 392 | 395 | 389 | 391 | 27,500 |
| 2025/01/14 | 400 | 402 | 392 | 392 | 21,100 |
| 2025/01/10 | 397 | 405 | 395 | 403 | 23,700 |
| 2025/01/09 | 395 | 401 | 395 | 399 | 44,900 |
| 2025/01/08 | 395 | 395 | 392 | 395 | 20,600 |
| 2025/01/07 | 395 | 397 | 391 | 395 | 26,000 |
| 2025/01/06 | 398 | 400 | 391 | 392 | 16,200 |
| 2024/12/30 | 395 | 398 | 388 | 392 | 33,000 |
| 2024/12/27 | 387 | 395 | 386 | 393 | 25,200 |
| 2024/12/26 | 386 | 391 | 385 | 385 | 43,100 |
| 2024/12/25 | 388 | 392 | 385 | 385 | 85,900 |
| 2024/12/24 | 387 | 392 | 387 | 389 | 93,700 |
| 2024/12/23 | 391 | 394 | 386 | 389 | 357,200 |
| 2024/12/20 | 396 | 398 | 391 | 396 | 97,600 |
| 2024/12/19 | 407 | 407 | 400 | 400 | 88,800 |
| 2024/12/18 | 408 | 424 | 403 | 410 | 103,500 |
| 2024/12/17 | 430 | 431 | 409 | 412 | 84,600 |
| 2024/12/16 | 436 | 439 | 409 | 422 | 284,300 |
| 2024/12/13 | 467 | 502 | 466 | 502 | 59,600 |
| 2024/12/12 | 460 | 462 | 457 | 462 | 11,500 |
| 2024/12/11 | 459 | 460 | 457 | 460 | 6,800 |
| 2024/12/10 | 462 | 462 | 457 | 459 | 15,900 |
| 2024/12/09 | 460 | 462 | 459 | 460 | 10,000 |
| 2024/12/06 | 464 | 468 | 461 | 461 | 13,800 |
| 2024/12/05 | 462 | 466 | 459 | 462 | 6,700 |
| 2024/12/04 | 468 | 469 | 464 | 464 | 7,700 |
| 2024/12/03 | 470 | 470 | 460 | 467 | 19,200 |
| 2024/12/02 | 469 | 470 | 467 | 470 | 7,300 |
| 2024/11/29 | 474 | 474 | 468 | 470 | 12,400 |
| 2024/11/28 | 470 | 472 | 468 | 472 | 7,100 |
| 2024/11/27 | 480 | 480 | 470 | 474 | 4,000 |
| 2024/11/26 | 474 | 476 | 470 | 475 | 10,600 |
| 2024/11/25 | 478 | 478 | 476 | 476 | 4,600 |
| 2024/11/22 | 480 | 481 | 478 | 481 | 7,000 |
| 2024/11/21 | 480 | 482 | 478 | 478 | 5,700 |
| 2024/11/20 | 478 | 482 | 478 | 480 | 13,000 |
| 2024/11/19 | 477 | 479 | 474 | 478 | 4,100 |
| 2024/11/18 | 477 | 477 | 474 | 474 | 3,000 |
| 2024/11/15 | 475 | 475 | 473 | 475 | 3,300 |
| 2024/11/14 | 474 | 475 | 471 | 473 | 3,100 |
| 2024/11/13 | 472 | 477 | 472 | 474 | 3,900 |
| 2024/11/12 | 475 | 478 | 470 | 470 | 10,400 |
| 2024/11/11 | 477 | 477 | 472 | 474 | 1,900 |
| 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 |