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
2021/12/30 1,035 1,062 1,035 1,057 23,100
2021/12/29 1,023 1,054 1,023 1,050 64,400
2021/12/28 1,050 1,061 1,015 1,033 92,000
2021/12/27 1,133 1,133 1,063 1,065 100,500
2021/12/24 1,088 1,149 1,080 1,144 137,400
2021/12/23 1,069 1,093 1,066 1,073 53,700
2021/12/22 1,032 1,090 1,027 1,079 101,300
2021/12/21 1,006 1,045 985 1,028 83,400
2021/12/20 1,058 1,059 1,010 1,011 68,400
2021/12/17 1,071 1,071 1,042 1,059 43,200
2021/12/16 1,097 1,118 1,065 1,079 65,100
2021/12/15 1,061 1,102 1,056 1,081 58,200
2021/12/14 1,089 1,089 1,050 1,061 38,000
2021/12/13 1,120 1,127 1,085 1,089 28,100
2021/12/10 1,115 1,132 1,100 1,100 24,600
2021/12/09 1,164 1,196 1,114 1,126 70,500
2021/12/08 1,140 1,150 1,124 1,145 24,500
2021/12/07 1,073 1,125 1,073 1,121 29,000
2021/12/06 1,069 1,074 1,054 1,055 22,200
2021/12/03 1,050 1,092 1,041 1,087 49,600
2021/12/02 1,080 1,080 1,035 1,047 35,500
2021/12/01 1,069 1,092 1,037 1,082 51,600
2021/11/30 1,113 1,126 1,070 1,074 44,200
2021/11/29 1,081 1,138 1,075 1,103 43,600
2021/11/26 1,151 1,155 1,095 1,126 48,100
2021/11/25 1,171 1,175 1,151 1,151 20,800
2021/11/24 1,199 1,199 1,161 1,171 30,800
2021/11/22 1,185 1,199 1,166 1,199 14,800
2021/11/19 1,200 1,206 1,176 1,185 24,400
2021/11/18 1,225 1,225 1,180 1,199 42,500
2021/11/17 1,261 1,273 1,220 1,228 84,200
2021/11/16 1,234 1,254 1,210 1,254 40,100
2021/11/15 1,193 1,236 1,183 1,231 46,100
2021/11/12 1,155 1,199 1,155 1,193 36,100
2021/11/11 1,182 1,190 1,151 1,172 42,300
2021/11/10 1,195 1,202 1,172 1,188 30,100
2021/11/09 1,201 1,223 1,194 1,201 23,800
2021/11/08 1,247 1,247 1,188 1,201 42,500
2021/11/05 1,218 1,259 1,207 1,231 70,500
2021/11/04 1,246 1,246 1,209 1,213 44,300
2021/11/02 1,246 1,247 1,223 1,242 20,900
2021/11/01 1,258 1,269 1,239 1,246 41,800
2021/10/29 1,268 1,275 1,247 1,250 25,100
2021/10/28 1,251 1,281 1,251 1,280 46,100
2021/10/27 1,270 1,270 1,253 1,257 20,900
2021/10/26 1,250 1,276 1,248 1,273 22,500
2021/10/25 1,283 1,283 1,242 1,248 31,300
2021/10/22 1,286 1,309 1,283 1,287 38,200
2021/10/21 1,280 1,310 1,275 1,278 73,200
2021/10/20 1,302 1,308 1,280 1,280 42,200
2021/10/19 1,320 1,350 1,280 1,310 157,700
2021/10/18 1,285 1,295 1,267 1,268 62,900
2021/10/15 1,268 1,282 1,245 1,278 64,500
2021/10/14 1,242 1,281 1,235 1,251 81,300
2021/10/13 1,210 1,244 1,207 1,235 68,700
2021/10/12 1,227 1,237 1,206 1,208 44,500
2021/10/11 1,259 1,265 1,212 1,245 48,600
2021/10/08 1,232 1,262 1,223 1,255 61,400
2021/10/07 1,176 1,234 1,176 1,231 87,800
2021/10/06 1,194 1,210 1,175 1,176 106,400
2021/10/05 1,170 1,183 1,138 1,171 116,800
2021/10/04 1,239 1,244 1,186 1,204 116,800
2021/10/01 1,230 1,239 1,213 1,227 63,400
2021/09/30 1,243 1,254 1,226 1,234 89,900
2021/09/29 1,246 1,246 1,213 1,242 124,900
2021/09/28 1,262 1,262 1,216 1,247 112,900
2021/09/27 1,297 1,319 1,255 1,265 86,100
2021/09/24 1,277 1,298 1,259 1,289 124,300
2021/09/22 1,243 1,277 1,230 1,241 199,500
2021/09/21 1,219 1,239 1,209 1,223 181,900
2021/09/17 1,280 1,319 1,255 1,259 212,000
2021/09/16 1,340 1,359 1,285 1,297 259,100
2021/09/15 1,421 1,439 1,306 1,314 526,400
2021/09/14 1,542 1,542 1,466 1,501 164,900
2021/09/13 1,580 1,580 1,524 1,546 132,100
2021/09/10 1,548 1,586 1,523 1,580 99,700
2021/09/09 1,530 1,573 1,519 1,527 60,200
2021/09/08 1,570 1,577 1,525 1,541 103,800
2021/09/07 1,576 1,635 1,571 1,577 104,700
2021/09/06 1,591 1,604 1,565 1,575 85,200
2021/09/03 1,570 1,642 1,559 1,588 180,400
2021/09/02 1,601 1,615 1,558 1,574 106,100
2021/09/01 1,646 1,648 1,595 1,596 128,700
2021/08/31 1,630 1,685 1,615 1,649 261,500
2021/08/30 1,588 1,640 1,578 1,613 159,200
2021/08/27 1,541 1,594 1,531 1,555 86,700
2021/08/26 1,560 1,618 1,527 1,566 219,000
2021/08/25 1,517 1,540 1,492 1,501 69,800
2021/08/24 1,520 1,559 1,505 1,516 138,600
2021/08/23 1,453 1,517 1,439 1,500 139,700
2021/08/20 1,366 1,437 1,366 1,435 173,000
2021/08/19 1,358 1,404 1,344 1,350 74,200
2021/08/18 1,319 1,381 1,287 1,380 141,300
2021/08/17 1,374 1,381 1,332 1,341 124,400
2021/08/16 1,436 1,453 1,382 1,387 84,500
2021/08/13 1,438 1,440 1,414 1,426 43,400
2021/08/12 1,426 1,453 1,410 1,449 60,800
2021/08/11 1,385 1,426 1,367 1,415 79,400
2021/08/10 1,425 1,429 1,369 1,375 167,100
2021/08/06 1,461 1,484 1,441 1,447 51,700
2021/08/05 1,467 1,513 1,455 1,464 59,000
2021/08/04 1,504 1,517 1,464 1,480 72,400
2021/08/03 1,524 1,550 1,488 1,519 92,900
2021/08/02 1,543 1,600 1,469 1,544 290,700
2021/07/30 1,488 1,512 1,439 1,503 181,800
2021/07/29 1,570 1,682 1,533 1,537 333,800
2021/07/28 1,559 1,571 1,540 1,570 103,200
2021/07/27 1,540 1,560 1,515 1,559 106,400
2021/07/26 1,500 1,569 1,500 1,547 169,600
2021/07/21 1,483 1,512 1,434 1,455 189,700
2021/07/20 1,475 1,541 1,464 1,483 120,700
2021/07/19 1,547 1,547 1,479 1,500 167,300
2021/07/16 1,544 1,557 1,493 1,547 115,400
2021/07/15 1,591 1,595 1,534 1,544 132,700
2021/07/14 1,577 1,625 1,561 1,606 132,400
2021/07/13 1,635 1,635 1,581 1,587 204,700
2021/07/12 1,649 1,659 1,606 1,644 135,600
2021/07/09 1,569 1,658 1,558 1,650 242,500
2021/07/08 1,650 1,660 1,590 1,624 237,100
2021/07/07 1,709 1,728 1,635 1,675 207,100
2021/07/06 1,694 1,699 1,630 1,691 251,200
2021/07/05 1,601 1,718 1,599 1,690 652,300
2021/07/02 1,605 1,621 1,531 1,536 275,600
2021/07/01 1,576 1,648 1,561 1,620 226,800
2021/06/30 1,597 1,649 1,568 1,589 235,300
2021/06/29 1,630 1,643 1,561 1,593 378,300
2021/06/28 1,504 1,610 1,497 1,602 582,600
2021/06/25 1,360 1,497 1,346 1,463 498,700
2021/06/24 1,320 1,378 1,298 1,362 233,200
2021/06/23 1,314 1,326 1,274 1,309 98,600
2021/06/22 1,275 1,311 1,253 1,304 116,500
2021/06/21 1,252 1,274 1,227 1,248 183,400
2021/06/18 1,360 1,360 1,290 1,291 140,900
2021/06/17 1,341 1,381 1,311 1,340 172,500
2021/06/16 1,367 1,370 1,288 1,367 404,400
2021/06/15 1,255 1,372 1,240 1,360 917,900
2021/06/14 1,185 1,195 1,150 1,195 136,400
2021/06/11 1,216 1,216 1,181 1,185 56,300
2021/06/10 1,218 1,229 1,194 1,197 78,700
2021/06/09 1,190 1,217 1,161 1,216 131,900
2021/06/08 1,145 1,196 1,143 1,193 85,100
2021/06/07 1,153 1,176 1,138 1,152 98,800
2021/06/04 1,163 1,189 1,125 1,142 277,900
2021/06/03 1,100 1,108 1,084 1,103 50,500
2021/06/02 1,152 1,152 1,107 1,114 84,100
2021/06/01 1,135 1,163 1,109 1,151 153,900
2021/05/31 1,094 1,117 1,077 1,105 74,900
2021/05/28 1,081 1,104 1,066 1,094 80,000
2021/05/27 1,087 1,095 1,071 1,092 45,300
2021/05/26 1,070 1,099 1,064 1,094 50,200
2021/05/25 1,070 1,073 1,053 1,070 65,600
2021/05/24 1,119 1,122 1,064 1,070 76,600
2021/05/21 1,062 1,105 1,062 1,089 110,000
2021/05/20 1,058 1,072 1,037 1,049 70,000
2021/05/19 1,023 1,098 1,023 1,058 221,200
2021/05/18 1,003 1,054 1,003 1,045 74,900
2021/05/17 1,059 1,059 986 1,012 114,900
2021/05/14 1,071 1,074 1,040 1,047 89,100
2021/05/13 1,072 1,083 1,047 1,052 102,400
2021/05/12 1,151 1,171 1,086 1,095 181,800
2021/05/11 1,163 1,179 1,150 1,154 59,300
2021/05/10 1,185 1,190 1,164 1,181 53,300
2021/05/07 1,167 1,206 1,160 1,193 75,100
2021/05/06 1,150 1,186 1,141 1,167 75,000
2021/04/30 1,175 1,175 1,140 1,148 85,100
2021/04/28 1,210 1,210 1,156 1,177 306,200
2021/04/27 1,219 1,246 1,206 1,221 82,400
2021/04/26 1,191 1,234 1,180 1,213 128,100
2021/04/23 1,188 1,221 1,180 1,199 104,200
2021/04/22 1,160 1,187 1,160 1,184 67,000
2021/04/21 1,170 1,179 1,144 1,160 104,000
2021/04/20 1,200 1,204 1,172 1,180 104,600
2021/04/19 1,197 1,226 1,184 1,210 179,700
2021/04/16 1,159 1,192 1,155 1,190 108,400
2021/04/15 1,152 1,170 1,151 1,159 64,100
2021/04/14 1,150 1,187 1,136 1,176 96,800
2021/04/13 1,143 1,162 1,136 1,152 70,800
2021/04/12 1,171 1,175 1,129 1,135 132,400
2021/04/09 1,193 1,201 1,170 1,171 69,200
2021/04/08 1,180 1,198 1,175 1,187 64,100
2021/04/07 1,175 1,195 1,158 1,191 80,500
2021/04/06 1,196 1,196 1,168 1,175 59,500
2021/04/05 1,196 1,196 1,160 1,194 91,200
2021/04/02 1,209 1,215 1,184 1,185 90,500
2021/04/01 1,166 1,208 1,165 1,201 128,000
2021/03/31 1,205 1,205 1,160 1,162 142,900
2021/03/30 1,191 1,217 1,181 1,189 84,200
2021/03/29 1,245 1,255 1,188 1,197 232,200
2021/03/26 1,241 1,245 1,200 1,235 233,700
2021/03/25 1,158 1,247 1,152 1,238 273,900
2021/03/24 1,200 1,209 1,143 1,157 346,400
2021/03/23 1,264 1,310 1,195 1,202 566,400
2021/03/22 1,161 1,278 1,161 1,250 599,600
2021/03/19 1,140 1,167 1,120 1,166 470,900
2021/03/18 1,115 1,170 1,107 1,112 786,700
2021/03/17 1,025 1,095 1,020 1,090 790,800
2021/03/16 1,010 1,035 997 1,019 1,781,300
2021/03/15 1,086 1,086 1,086 1,086 35,500
2021/03/12 1,413 1,415 1,377 1,386 168,100
2021/03/11 1,403 1,408 1,354 1,408 129,300
2021/03/10 1,377 1,406 1,351 1,403 101,700
2021/03/09 1,342 1,378 1,302 1,377 134,500
2021/03/08 1,355 1,384 1,325 1,340 91,000
2021/03/05 1,339 1,342 1,270 1,329 180,300
2021/03/04 1,340 1,360 1,324 1,358 83,700
2021/03/03 1,401 1,407 1,346 1,360 147,300
2021/03/02 1,433 1,465 1,406 1,413 132,300
2021/03/01 1,400 1,412 1,371 1,405 71,400
2021/02/26 1,394 1,413 1,366 1,398 122,200
2021/02/25 1,412 1,442 1,412 1,433 102,400
2021/02/24 1,389 1,440 1,387 1,409 118,500
2021/02/22 1,316 1,405 1,315 1,405 134,800
2021/02/19 1,386 1,386 1,313 1,323 187,400
2021/02/18 1,390 1,426 1,386 1,400 83,400
2021/02/17 1,443 1,443 1,390 1,401 117,900
2021/02/16 1,449 1,470 1,413 1,424 126,400
2021/02/15 1,435 1,440 1,381 1,435 144,100
2021/02/12 1,480 1,483 1,405 1,426 259,900
2021/02/10 1,410 1,455 1,404 1,451 176,000
2021/02/09 1,394 1,414 1,371 1,411 142,400
2021/02/08 1,350 1,385 1,348 1,380 154,200
2021/02/05 1,359 1,359 1,335 1,352 70,200
2021/02/04 1,368 1,368 1,321 1,342 99,600
2021/02/03 1,347 1,372 1,341 1,356 126,400
2021/02/02 1,329 1,340 1,293 1,340 123,500
2021/02/01 1,287 1,322 1,249 1,307 129,900
2021/01/29 1,333 1,357 1,290 1,297 160,800
2021/01/28 1,310 1,333 1,263 1,329 137,400
2021/01/27 1,350 1,363 1,334 1,344 107,300
2021/01/26 1,351 1,364 1,328 1,333 139,000
2021/01/25 1,385 1,388 1,348 1,365 211,100
2021/01/22 1,344 1,344 1,305 1,330 194,200
2021/01/21 1,240 1,335 1,240 1,334 338,200
2021/01/20 1,281 1,291 1,230 1,236 440,300
2021/01/19 1,350 1,350 1,280 1,295 377,000
2021/01/18 1,346 1,356 1,290 1,327 608,000
2021/01/15 1,228 1,236 1,207 1,226 131,100
2021/01/14 1,232 1,247 1,219 1,236 95,000
2021/01/13 1,208 1,250 1,208 1,223 110,100
2021/01/12 1,236 1,245 1,199 1,207 148,900
2021/01/08 1,234 1,254 1,223 1,235 115,400
2021/01/07 1,259 1,264 1,237 1,237 174,500
2021/01/06 1,224 1,286 1,224 1,266 253,500
2021/01/05 1,176 1,248 1,174 1,244 167,600
2021/01/04 1,203 1,210 1,160 1,185 124,700

このページの先頭へ