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
2020/12/30 1,207 1,207 1,174 1,196 103,200
2020/12/29 1,178 1,218 1,168 1,213 163,200
2020/12/28 1,180 1,194 1,137 1,157 333,200
2020/12/25 1,207 1,225 1,172 1,180 217,300
2020/12/24 1,226 1,234 1,207 1,208 185,400
2020/12/23 1,238 1,241 1,212 1,238 248,400
2020/12/22 1,280 1,286 1,238 1,248 285,300
2020/12/21 1,325 1,350 1,296 1,301 179,700
2020/12/18 1,349 1,349 1,307 1,316 163,700
2020/12/17 1,340 1,352 1,325 1,348 224,900
2020/12/16 1,380 1,395 1,332 1,340 415,200
2020/12/15 1,432 1,449 1,351 1,386 867,800
2020/12/14 1,575 1,606 1,539 1,590 308,200
2020/12/11 1,504 1,549 1,497 1,546 143,400
2020/12/10 1,461 1,536 1,461 1,528 166,400
2020/12/09 1,464 1,487 1,450 1,487 147,300
2020/12/08 1,444 1,506 1,431 1,490 199,900
2020/12/07 1,531 1,531 1,459 1,460 225,100
2020/12/04 1,583 1,587 1,551 1,556 143,000
2020/12/03 1,610 1,612 1,579 1,586 169,200
2020/12/02 1,623 1,645 1,605 1,625 102,000
2020/12/01 1,606 1,632 1,585 1,623 167,500
2020/11/30 1,657 1,657 1,597 1,599 224,300
2020/11/27 1,611 1,670 1,591 1,666 189,300
2020/11/26 1,601 1,636 1,595 1,630 119,500
2020/11/25 1,676 1,676 1,617 1,629 98,600
2020/11/24 1,651 1,675 1,636 1,663 87,700
2020/11/20 1,672 1,687 1,640 1,648 84,800
2020/11/19 1,621 1,670 1,603 1,668 102,700
2020/11/18 1,600 1,612 1,568 1,610 149,100
2020/11/17 1,650 1,655 1,612 1,618 65,300
2020/11/16 1,707 1,710 1,643 1,656 75,800
2020/11/13 1,630 1,687 1,626 1,679 71,500
2020/11/12 1,690 1,690 1,629 1,657 138,500
2020/11/11 1,636 1,686 1,605 1,667 162,000
2020/11/10 1,830 1,830 1,656 1,671 441,300
2020/11/09 1,820 1,863 1,810 1,839 110,500
2020/11/06 1,868 1,897 1,781 1,788 213,400
2020/11/05 1,788 1,885 1,758 1,882 229,800
2020/11/04 1,704 1,744 1,693 1,734 78,500
2020/11/02 1,675 1,715 1,638 1,686 131,800
2020/10/30 1,755 1,780 1,677 1,685 149,200
2020/10/29 1,763 1,788 1,724 1,778 112,400
2020/10/28 1,789 1,810 1,759 1,803 90,400
2020/10/27 1,713 1,806 1,706 1,790 167,300
2020/10/26 1,874 1,878 1,765 1,771 212,800
2020/10/23 1,836 1,836 1,720 1,806 396,200
2020/10/22 1,946 1,946 1,825 1,861 293,400
2020/10/21 1,984 2,028 1,918 1,946 278,600
2020/10/20 2,091 2,126 1,979 1,985 486,700
2020/10/19 2,181 2,181 2,042 2,110 266,700
2020/10/16 2,247 2,273 2,090 2,115 420,800
2020/10/15 2,175 2,251 2,044 2,214 537,400
2020/10/14 2,150 2,222 2,148 2,173 258,300
2020/10/13 2,049 2,138 2,032 2,114 290,400
2020/10/12 2,056 2,065 1,989 1,995 225,900
2020/10/09 2,056 2,066 2,010 2,050 113,500
2020/10/08 2,121 2,143 2,046 2,046 159,300
2020/10/07 2,010 2,146 2,000 2,146 183,600
2020/10/06 2,014 2,025 1,970 1,984 108,500
2020/10/05 1,997 2,012 1,978 1,998 59,800
2020/10/02 2,061 2,080 1,959 1,973 126,300
2020/09/30 2,078 2,120 2,032 2,055 49,900
2020/09/29 2,040 2,084 2,028 2,083 73,900
2020/09/28 2,088 2,118 2,019 2,054 82,900
2020/09/25 2,068 2,125 2,053 2,118 69,700
2020/09/24 2,137 2,160 2,048 2,068 128,800
2020/09/23 2,204 2,230 2,128 2,156 157,300
2020/09/18 2,141 2,225 2,141 2,203 128,300
2020/09/17 2,198 2,202 2,080 2,150 251,200
2020/09/16 2,300 2,313 2,159 2,196 575,600
2020/09/15 2,168 2,290 2,141 2,264 285,800
2020/09/14 2,129 2,157 2,055 2,151 116,700
2020/09/11 2,116 2,180 2,050 2,105 135,300
2020/09/10 2,051 2,089 2,035 2,083 59,100
2020/09/09 2,053 2,066 1,994 2,040 74,000
2020/09/08 2,087 2,100 2,010 2,100 59,900
2020/09/07 2,198 2,198 2,032 2,087 116,200
2020/09/04 2,185 2,245 2,153 2,170 82,300
2020/09/03 2,335 2,348 2,240 2,250 107,700
2020/09/02 2,350 2,363 2,285 2,330 63,300
2020/09/01 2,258 2,363 2,258 2,300 89,000
2020/08/31 2,274 2,376 2,261 2,278 129,000
2020/08/28 2,283 2,348 2,184 2,274 277,100
2020/08/27 2,403 2,426 2,254 2,299 187,200
2020/08/26 2,436 2,455 2,397 2,406 103,800
2020/08/25 2,520 2,560 2,421 2,455 148,200
2020/08/24 2,402 2,487 2,387 2,485 106,100
2020/08/21 2,492 2,520 2,445 2,447 73,200
2020/08/20 2,600 2,600 2,473 2,480 72,000
2020/08/19 2,509 2,605 2,509 2,580 102,500
2020/08/18 2,480 2,543 2,471 2,503 69,600
2020/08/17 2,431 2,481 2,408 2,481 46,000
2020/08/14 2,445 2,484 2,406 2,442 62,900
2020/08/13 2,403 2,500 2,403 2,490 65,800
2020/08/12 2,423 2,430 2,326 2,407 117,800
2020/08/11 2,587 2,591 2,440 2,461 117,700
2020/08/07 2,679 2,683 2,532 2,537 153,600
2020/08/06 2,698 2,765 2,640 2,700 150,100
2020/08/05 2,638 2,673 2,572 2,673 94,600
2020/08/04 2,551 2,638 2,536 2,630 144,400
2020/08/03 2,470 2,538 2,430 2,501 137,400
2020/07/31 2,520 2,522 2,391 2,422 99,600
2020/07/30 2,385 2,504 2,370 2,487 178,600
2020/07/29 2,475 2,475 2,304 2,333 141,400
2020/07/28 2,498 2,498 2,416 2,463 90,700
2020/07/27 2,430 2,471 2,374 2,438 118,500
2020/07/22 2,487 2,530 2,370 2,426 397,900
2020/07/21 2,218 2,283 2,215 2,254 35,900
2020/07/20 2,285 2,285 2,184 2,220 79,900
2020/07/17 2,251 2,357 2,251 2,297 72,000
2020/07/16 2,361 2,381 2,240 2,256 96,500
2020/07/15 2,490 2,490 2,331 2,371 135,400
2020/07/14 2,570 2,575 2,426 2,464 105,100
2020/07/13 2,410 2,529 2,376 2,520 120,200
2020/07/10 2,429 2,429 2,372 2,395 56,700
2020/07/09 2,436 2,457 2,399 2,414 72,800
2020/07/08 2,476 2,476 2,370 2,406 68,100
2020/07/07 2,401 2,485 2,370 2,436 75,200
2020/07/06 2,443 2,510 2,365 2,375 139,300
2020/07/03 2,285 2,418 2,285 2,395 95,200
2020/07/02 2,456 2,469 2,261 2,275 162,200
2020/07/01 2,558 2,589 2,440 2,456 97,300
2020/06/30 2,668 2,668 2,410 2,508 152,900
2020/06/29 2,573 2,688 2,492 2,569 199,500
2020/06/26 2,687 2,688 2,521 2,575 164,000
2020/06/25 2,657 2,732 2,632 2,659 140,900
2020/06/24 2,756 2,799 2,683 2,707 117,300
2020/06/23 2,705 2,815 2,664 2,723 275,400
2020/06/22 2,667 2,900 2,637 2,725 598,400
2020/06/19 2,438 2,530 2,410 2,496 373,200
2020/06/18 2,256 2,415 2,178 2,371 351,600
2020/06/17 2,210 2,299 2,157 2,216 273,600
2020/06/16 2,069 2,250 2,004 2,246 371,400
2020/06/15 2,145 2,157 1,991 1,992 556,200
2020/06/12 2,200 2,375 2,200 2,345 146,200
2020/06/11 2,338 2,448 2,248 2,375 219,000
2020/06/10 2,218 2,336 2,218 2,318 123,700
2020/06/09 2,308 2,308 2,195 2,268 97,100
2020/06/08 2,204 2,310 2,178 2,290 123,000
2020/06/05 2,070 2,220 2,070 2,220 110,800
2020/06/04 2,155 2,207 2,030 2,070 149,800
2020/06/03 2,230 2,230 2,129 2,150 143,200
2020/06/02 2,118 2,239 2,090 2,239 249,800
2020/06/01 2,049 2,085 2,007 2,066 92,200
2020/05/29 1,951 2,068 1,950 2,018 71,900
2020/05/28 1,990 1,992 1,951 1,975 66,000
2020/05/27 2,023 2,023 1,916 1,933 151,400
2020/05/26 2,146 2,154 2,042 2,052 117,300
2020/05/25 2,083 2,160 2,074 2,147 155,300
2020/05/22 2,074 2,120 1,995 2,045 143,300
2020/05/21 2,005 2,053 1,951 2,053 208,100
2020/05/20 1,861 1,978 1,845 1,965 178,500
2020/05/19 1,915 1,923 1,780 1,857 111,300
2020/05/18 1,774 1,872 1,752 1,852 89,200
2020/05/15 1,791 1,831 1,690 1,734 69,500
2020/05/14 1,825 1,868 1,770 1,771 87,700
2020/05/13 1,850 1,860 1,772 1,806 102,200
2020/05/12 1,930 1,936 1,844 1,863 94,100
2020/05/11 1,982 2,008 1,900 1,931 93,200
2020/05/08 2,045 2,048 1,961 1,988 73,000
2020/05/07 1,936 1,990 1,925 1,990 102,900
2020/05/01 1,935 1,938 1,830 1,889 91,800
2020/04/30 2,047 2,055 1,937 1,939 122,000
2020/04/28 2,041 2,084 2,002 2,036 97,300
2020/04/27 2,155 2,163 2,031 2,034 111,400
2020/04/24 2,160 2,175 2,123 2,133 113,200
2020/04/23 2,217 2,325 2,211 2,227 39,900
2020/04/22 2,287 2,306 2,123 2,219 59,300
2020/04/21 2,418 2,430 2,285 2,288 50,800
2020/04/20 2,352 2,448 2,351 2,419 76,200
2020/04/17 2,474 2,478 2,389 2,425 66,000
2020/04/16 2,229 2,460 2,204 2,415 135,400
2020/04/15 2,210 2,323 2,122 2,279 170,800
2020/04/14 2,515 2,643 2,190 2,191 403,300
2020/04/13 2,207 2,247 2,082 2,174 90,000
2020/04/10 2,062 2,222 2,062 2,199 134,600
2020/04/09 1,949 2,040 1,941 2,032 65,000
2020/04/08 1,900 1,970 1,875 1,957 57,800
2020/04/07 1,854 1,914 1,801 1,886 65,800
2020/04/06 1,630 1,806 1,540 1,766 113,400
2020/04/03 1,650 1,677 1,550 1,550 25,200
2020/04/02 1,650 1,690 1,580 1,643 17,500
2020/04/01 1,728 1,760 1,644 1,644 40,000
2020/03/31 1,690 1,787 1,690 1,762 73,600
2020/03/30 1,618 1,700 1,600 1,689 59,500
2020/03/27 1,730 1,769 1,613 1,618 64,000
2020/03/26 1,620 1,699 1,535 1,699 57,100
2020/03/25 1,620 1,672 1,553 1,666 69,800
2020/03/24 1,445 1,497 1,410 1,470 72,200
2020/03/23 1,326 1,328 1,260 1,325 51,900
2020/03/19 1,302 1,371 1,223 1,236 45,100
2020/03/18 1,350 1,380 1,300 1,317 50,300
2020/03/17 1,179 1,310 1,177 1,296 89,700
2020/03/16 1,304 1,342 1,170 1,219 154,500
2020/03/13 1,190 1,329 1,160 1,329 135,200
2020/03/12 1,347 1,440 1,322 1,344 148,300
2020/03/11 1,426 1,450 1,300 1,317 48,800
2020/03/10 1,299 1,430 1,214 1,425 102,900
2020/03/09 1,502 1,536 1,315 1,419 96,500
2020/03/06 1,624 1,624 1,533 1,577 47,600
2020/03/05 1,693 1,715 1,620 1,647 41,300
2020/03/04 1,600 1,672 1,600 1,651 38,200
2020/03/03 1,789 1,797 1,607 1,607 77,500
2020/03/02 1,540 1,747 1,540 1,709 96,900
2020/02/28 1,550 1,685 1,550 1,580 97,100
2020/02/27 1,878 1,897 1,700 1,739 93,400
2020/02/26 1,771 1,862 1,731 1,838 85,200
2020/02/25 1,701 1,859 1,701 1,811 83,500
2020/02/21 1,975 1,975 1,900 1,901 55,000
2020/02/20 2,035 2,084 1,951 1,979 45,100
2020/02/19 1,903 2,035 1,903 2,030 55,400
2020/02/18 1,955 2,004 1,846 1,915 79,400
2020/02/17 2,050 2,090 1,921 1,955 96,900
2020/02/14 2,160 2,176 2,110 2,110 63,600
2020/02/13 2,182 2,188 2,098 2,156 104,500
2020/02/12 2,122 2,190 2,110 2,172 146,100
2020/02/10 2,010 2,105 2,010 2,098 140,400
2020/02/07 1,963 2,003 1,900 2,003 81,300
2020/02/06 1,955 2,022 1,888 1,923 82,400
2020/02/05 2,003 2,040 1,947 1,955 87,600
2020/02/04 1,851 1,988 1,851 1,974 88,700
2020/02/03 1,848 1,909 1,820 1,864 105,300
2020/01/31 1,864 1,960 1,856 1,922 173,900
2020/01/30 1,828 1,883 1,790 1,849 288,500
2020/01/29 1,765 1,819 1,755 1,814 551,700
2020/01/28 1,851 1,886 1,809 1,841 112,000
2020/01/27 1,950 1,992 1,925 1,925 79,700
2020/01/24 2,060 2,079 2,006 2,035 66,500
2020/01/23 2,129 2,146 2,076 2,086 79,000
2020/01/22 2,117 2,201 2,103 2,135 61,000
2020/01/21 2,175 2,224 2,077 2,201 117,100
2020/01/20 2,300 2,318 2,216 2,219 44,400
2020/01/17 2,355 2,380 2,223 2,300 96,500
2020/01/16 2,475 2,478 2,201 2,313 212,600
2020/01/15 2,050 2,340 2,037 2,334 262,000
2020/01/14 2,050 2,141 1,993 2,035 80,800
2020/01/14 1 -> 3.00 分割
2020/01/10 6,260 6,370 6,180 6,220 20,000
2020/01/09 6,420 6,500 6,260 6,320 45,200
2020/01/08 6,290 6,590 5,990 6,370 105,700
2020/01/07 5,750 6,470 5,750 6,190 78,900
2020/01/06 5,800 5,870 5,600 5,690 28,500

このページの先頭へ