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
2022/12/30 973 1,007 973 997 58,400
2022/12/29 952 991 950 978 61,400
2022/12/28 930 959 900 950 47,200
2022/12/27 906 942 904 940 56,500
2022/12/26 895 915 890 905 44,300
2022/12/23 846 885 846 885 43,400
2022/12/22 843 868 836 861 27,000
2022/12/21 844 854 830 845 30,100
2022/12/20 890 898 840 847 67,400
2022/12/19 905 907 890 897 13,900
2022/12/16 893 924 882 910 37,100
2022/12/15 881 912 876 897 92,000
2022/12/14 925 940 910 940 75,100
2022/12/13 944 956 924 930 22,200
2022/12/12 934 963 915 941 58,100
2022/12/09 883 959 883 942 125,700
2022/12/08 908 908 871 881 63,400
2022/12/07 951 951 886 893 133,100
2022/12/06 961 973 951 964 31,500
2022/12/05 994 994 950 967 62,900
2022/12/02 961 1,011 961 990 128,900
2022/12/01 971 975 955 961 28,900
2022/11/30 967 975 943 962 23,800
2022/11/29 961 966 943 952 25,500
2022/11/28 933 981 933 972 52,300
2022/11/25 945 952 935 940 21,700
2022/11/24 925 945 909 945 29,300
2022/11/22 943 950 913 925 41,100
2022/11/21 894 943 894 936 65,700
2022/11/18 858 897 851 894 38,100
2022/11/17 864 864 838 858 22,300
2022/11/16 863 869 855 859 15,400
2022/11/15 871 891 850 863 72,000
2022/11/14 845 876 845 871 41,700
2022/11/11 835 851 834 843 20,300
2022/11/10 817 837 806 837 20,900
2022/11/09 846 846 817 822 13,900
2022/11/08 839 849 826 838 17,800
2022/11/07 843 843 817 837 22,800
2022/11/04 804 855 795 853 82,400
2022/11/02 821 828 803 814 28,100
2022/11/01 840 840 820 836 17,100
2022/10/31 797 840 796 840 76,800
2022/10/28 827 827 786 788 71,000
2022/10/27 810 834 779 831 49,700
2022/10/26 787 829 778 816 158,300
2022/10/25 740 783 730 777 118,200
2022/10/24 756 756 738 738 15,100
2022/10/21 756 760 748 756 21,100
2022/10/20 749 756 735 753 24,400
2022/10/19 750 750 731 749 25,000
2022/10/18 722 752 722 750 62,800
2022/10/17 713 730 710 719 19,800
2022/10/14 699 716 698 716 38,100
2022/10/13 682 687 668 682 26,000
2022/10/12 690 695 682 687 30,000
2022/10/11 710 710 688 689 43,900
2022/10/07 701 728 689 722 32,500
2022/10/06 721 739 706 713 43,900
2022/10/05 740 755 722 726 54,300
2022/10/04 718 746 718 743 74,000
2022/10/03 683 733 676 717 99,100
2022/09/30 685 774 681 690 495,400
2022/09/29 665 681 656 680 39,800
2022/09/28 653 663 641 655 42,700
2022/09/27 640 654 632 653 41,900
2022/09/26 672 673 642 642 68,400
2022/09/22 681 697 657 692 91,800
2022/09/21 697 697 661 681 133,600
2022/09/20 727 734 701 705 89,700
2022/09/16 788 788 726 727 158,500
2022/09/15 860 864 784 803 207,100
2022/09/14 821 855 821 849 71,300
2022/09/13 849 870 842 855 74,300
2022/09/12 837 859 824 849 103,800
2022/09/09 790 844 787 840 167,800
2022/09/08 751 798 750 777 116,200
2022/09/07 778 790 740 744 43,700
2022/09/06 805 814 782 788 67,200
2022/09/05 793 819 792 806 72,000
2022/09/02 803 871 785 807 432,500
2022/09/01 757 782 732 781 41,600
2022/08/31 760 763 744 757 49,100
2022/08/30 747 790 747 772 50,300
2022/08/29 751 763 735 744 63,300
2022/08/26 739 796 739 780 130,400
2022/08/25 722 734 720 725 21,300
2022/08/24 737 761 719 724 41,600
2022/08/23 732 776 725 741 88,600
2022/08/22 717 732 716 732 15,300
2022/08/19 713 735 710 731 30,200
2022/08/18 718 718 703 716 15,600
2022/08/17 731 738 721 729 21,900
2022/08/16 715 733 713 731 38,300
2022/08/15 693 717 690 707 31,400
2022/08/12 686 707 686 701 21,900
2022/08/10 699 704 685 696 6,900
2022/08/09 688 706 684 699 14,300
2022/08/08 707 707 683 694 12,700
2022/08/05 705 707 701 707 15,000
2022/08/04 698 713 698 708 21,000
2022/08/03 688 703 688 698 18,400
2022/08/02 700 703 688 688 28,600
2022/08/01 675 705 664 705 29,300
2022/07/29 653 685 653 675 33,800
2022/07/28 668 675 651 653 58,900
2022/07/27 654 666 654 660 14,800
2022/07/26 653 660 645 654 11,600
2022/07/25 658 664 649 653 25,000
2022/07/22 667 667 657 665 15,000
2022/07/21 643 672 643 662 25,900
2022/07/20 649 651 641 643 18,500
2022/07/19 631 645 624 640 30,700
2022/07/15 641 644 623 626 36,600
2022/07/14 642 644 630 641 17,900
2022/07/13 639 645 632 644 24,000
2022/07/12 661 661 640 643 26,900
2022/07/11 668 683 658 664 20,200
2022/07/08 673 675 645 658 39,400
2022/07/07 695 695 673 673 37,400
2022/07/06 655 698 655 687 67,000
2022/07/05 655 667 653 660 23,800
2022/07/04 673 678 658 660 26,900
2022/07/01 701 701 666 669 56,900
2022/06/30 722 723 697 701 41,700
2022/06/29 720 733 705 730 41,400
2022/06/28 723 731 712 723 39,700
2022/06/27 715 729 711 714 41,300
2022/06/24 692 732 692 715 93,000
2022/06/23 658 683 656 682 49,600
2022/06/22 682 682 655 656 30,200
2022/06/21 670 689 667 672 51,500
2022/06/20 651 675 636 660 52,400
2022/06/17 636 666 636 650 52,600
2022/06/16 668 683 649 659 43,300
2022/06/15 630 659 623 651 98,700
2022/06/14 642 654 630 650 84,300
2022/06/13 658 664 651 655 40,400
2022/06/10 680 685 666 674 34,400
2022/06/09 679 698 674 690 41,300
2022/06/08 660 686 660 679 37,200
2022/06/07 670 670 661 663 19,100
2022/06/06 655 671 648 670 21,400
2022/06/03 667 672 659 665 17,900
2022/06/02 664 666 650 651 23,900
2022/06/01 650 678 648 674 29,300
2022/05/31 652 666 645 657 41,100
2022/05/30 629 660 629 660 64,200
2022/05/27 644 645 622 629 31,800
2022/05/26 631 645 623 635 26,700
2022/05/25 639 639 610 629 51,700
2022/05/24 640 649 631 641 29,000
2022/05/23 629 650 625 650 32,700
2022/05/20 614 624 600 624 31,400
2022/05/19 611 612 599 604 64,100
2022/05/18 626 639 622 627 36,900
2022/05/17 637 645 618 626 51,200
2022/05/16 675 675 636 645 49,500
2022/05/13 627 672 627 664 55,800
2022/05/12 665 665 628 633 37,900
2022/05/11 640 670 637 664 40,400
2022/05/10 627 640 616 636 43,700
2022/05/09 659 659 630 636 43,500
2022/05/06 640 669 632 661 55,100
2022/05/02 643 650 633 643 31,300
2022/04/28 653 653 639 653 25,800
2022/04/27 635 660 631 660 60,000
2022/04/26 643 669 640 655 85,400
2022/04/25 653 660 636 640 84,800
2022/04/22 683 684 661 673 82,000
2022/04/21 714 714 689 693 45,000
2022/04/20 696 716 685 704 89,300
2022/04/19 686 695 682 686 39,300
2022/04/18 708 708 681 682 77,700
2022/04/15 711 717 706 707 33,100
2022/04/14 734 757 709 722 95,100
2022/04/13 700 729 698 726 42,800
2022/04/12 720 725 697 701 102,700
2022/04/11 768 768 729 733 66,100
2022/04/08 790 798 755 763 95,100
2022/04/07 822 823 783 792 92,300
2022/04/06 839 839 806 837 90,700
2022/04/05 836 891 830 843 294,200
2022/04/04 856 873 788 821 522,400
2022/04/01 901 901 901 901 38,600
2022/03/31 732 755 722 751 73,400
2022/03/30 735 747 729 747 56,200
2022/03/29 713 735 699 735 82,300
2022/03/28 721 722 701 702 77,500
2022/03/25 741 758 719 726 50,900
2022/03/24 720 748 715 748 58,000
2022/03/23 732 740 723 735 62,500
2022/03/22 762 762 715 720 92,500
2022/03/18 734 771 731 766 59,200
2022/03/17 706 744 706 744 106,800
2022/03/16 700 723 695 699 163,000
2022/03/15 776 784 750 783 58,900
2022/03/14 774 792 774 791 22,400
2022/03/11 766 785 754 778 39,200
2022/03/10 796 796 767 781 23,200
2022/03/09 747 762 732 754 25,400
2022/03/08 740 768 740 756 42,200
2022/03/07 758 776 742 759 37,100
2022/03/04 767 771 746 761 22,100
2022/03/03 793 805 780 787 20,700
2022/03/02 811 811 784 802 30,000
2022/03/01 785 817 785 817 28,000
2022/02/28 726 777 726 770 31,900
2022/02/25 698 743 688 741 35,300
2022/02/24 709 714 683 690 44,300
2022/02/22 730 744 714 719 20,200
2022/02/21 727 733 712 731 19,300
2022/02/18 737 748 721 742 31,800
2022/02/17 767 770 751 752 15,500
2022/02/16 782 782 751 765 33,300
2022/02/15 743 765 742 757 25,400
2022/02/14 768 768 741 744 49,800
2022/02/10 777 805 777 789 29,300
2022/02/09 763 777 758 770 11,600
2022/02/08 753 771 750 761 20,900
2022/02/07 754 769 750 753 20,600
2022/02/04 757 775 753 765 28,100
2022/02/03 780 780 755 768 27,400
2022/02/02 749 789 749 786 46,000
2022/02/01 750 776 738 742 53,100
2022/01/31 702 744 702 731 32,400
2022/01/28 697 715 678 710 54,900
2022/01/27 740 741 693 696 52,500
2022/01/26 716 754 715 744 61,900
2022/01/25 760 767 715 715 56,900
2022/01/24 740 756 723 756 46,600
2022/01/21 761 769 733 761 76,300
2022/01/20 747 784 735 776 62,500
2022/01/19 770 782 746 755 98,000
2022/01/18 808 819 788 797 95,300
2022/01/17 850 850 811 814 66,600
2022/01/14 860 865 829 837 101,800
2022/01/13 924 924 881 883 83,400
2022/01/12 931 958 927 936 35,400
2022/01/11 924 935 912 931 26,700
2022/01/07 954 960 921 939 46,500
2022/01/06 985 985 946 946 68,500
2022/01/05 1,030 1,031 991 991 82,300
2022/01/04 1,057 1,066 1,026 1,029 38,200

このページの先頭へ