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
2026/10/09 700 708 686 699 213,700
2026/10/08 710 745 704 709 233,900
2026/10/07 723 732 706 708 151,500
2026/10/06 723 755 719 724 255,900
2026/10/05 719 723 710 721 46,400
2026/10/02 712 724 705 724 90,700
2026/10/01 723 733 711 718 101,900
2026/09/30 717 734 707 733 145,100
2026/09/29 716 720 700 710 248,100
2026/09/28 750 752 720 720 238,400
2026/09/25 779 800 760 760 477,000
2026/09/24 780 814 761 779 625,100
2026/09/18 712 808 672 795 1,532,900
2026/09/17 692 795 689 719 1,174,900
2026/09/16 752 753 690 695 242,800
2026/09/15 848 850 760 760 432,000
2026/09/14 890 924 861 908 119,100
2026/09/11 840 920 840 920 144,800
2026/09/10 830 864 826 854 58,900
2026/09/09 838 848 831 840 6,900
2026/09/08 836 849 830 845 14,400
2026/09/07 837 848 831 835 16,400
2026/09/04 833 846 816 842 28,600
2026/09/03 831 841 830 835 21,300
2026/09/02 849 849 832 838 33,300
2026/09/01 865 870 852 852 20,900
2026/08/31 867 875 858 872 17,600
2026/08/28 856 877 855 867 40,400
2026/08/27 837 864 837 863 34,700
2026/08/26 841 847 836 836 19,100
2026/08/25 834 855 834 847 13,900
2026/08/24 855 868 836 836 26,800
2026/08/21 855 860 847 855 19,800
2026/08/20 852 869 839 869 48,200
2026/08/19 862 873 821 838 77,500
2026/08/18 870 901 851 877 129,200
2026/08/17 837 870 829 868 113,000
2026/08/14 808 839 806 822 71,100
2026/08/13 807 812 802 807 16,400
2026/08/12 801 812 801 807 38,800
2026/08/10 801 810 800 801 46,000
2026/08/07 812 817 800 801 38,300
2026/08/06 817 838 810 813 29,000
2026/08/05 827 840 809 828 98,000
2026/08/04 802 823 802 812 36,700
2026/08/03 810 828 790 804 83,400
2026/07/31 805 830 801 823 53,100
2026/07/30 801 811 800 800 31,700
2026/07/29 809 813 791 800 47,200
2026/07/28 800 823 785 800 79,600
2026/07/27 794 814 791 804 31,900
2026/07/24 795 821 790 804 54,000
2026/07/23 800 833 796 810 169,700
2026/07/22 811 816 763 777 155,600
2026/07/21 792 825 790 804 95,200
2026/07/17 804 818 779 783 114,200
2026/07/16 819 840 802 807 89,500
2026/07/15 810 822 791 818 146,000
2026/07/14 812 851 807 821 132,100
2026/07/13 875 892 815 815 266,300
2026/07/10 867 910 831 845 540,900
2026/07/09 929 944 844 855 687,400
2026/07/08 853 1,003 853 929 1,347,900
2026/07/07 900 928 853 853 330,200
2026/07/06 925 1,045 893 930 1,165,300
2026/07/03 815 991 815 925 1,684,500
2026/07/02 792 870 791 843 288,000
2026/07/01 890 980 840 840 936,400
2026/06/30 914 914 855 860 1,158,500
2026/06/29 764 764 764 764 18,800
2026/06/26 708 710 655 664 66,300
2026/06/25 661 753 661 688 187,600
2026/06/24 667 672 650 658 38,700
2026/06/23 709 709 664 670 109,300
2026/06/22 740 755 716 719 79,200
2026/06/19 821 823 736 736 189,800
2026/06/18 720 850 720 791 958,400
2026/06/17 779 793 706 707 253,200
2026/06/16 804 839 740 785 695,300
2026/06/15 730 730 730 730 32,900
2026/06/12 690 690 628 630 329,300
2026/06/11 635 695 625 695 788,200
2026/06/10 566 666 560 595 1,069,100
2026/06/09 580 595 566 566 65,000
2026/06/08 562 571 555 560 61,900
2026/06/05 562 595 562 590 59,000
2026/06/04 593 593 561 567 63,900
2026/06/03 583 585 544 574 121,100
2026/06/02 597 597 548 565 160,300
2026/06/01 625 629 592 597 126,500
2026/05/29 650 661 625 625 69,400
2026/05/28 641 650 632 650 56,600
2026/05/27 651 660 632 641 51,100
2026/05/26 663 669 643 651 54,900
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

このページの先頭へ