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
2023/12/29 718 757 710 744 69,000
2023/12/28 689 728 688 724 69,200
2023/12/27 670 695 670 685 77,200
2023/12/26 695 697 662 669 48,700
2023/12/25 724 733 695 695 42,000
2023/12/22 701 727 698 724 38,900
2023/12/21 712 714 696 703 32,000
2023/12/20 698 730 698 720 64,700
2023/12/19 739 739 693 701 106,000
2023/12/18 703 736 677 713 423,700
2023/12/15 644 660 641 643 44,800
2023/12/14 689 693 642 660 82,600
2023/12/13 650 650 632 639 45,100
2023/12/12 674 675 609 645 185,700
2023/12/11 685 689 673 677 25,900
2023/12/08 694 697 668 685 47,200
2023/12/07 718 727 708 709 24,100
2023/12/06 719 730 718 724 17,500
2023/12/05 718 727 717 719 16,500
2023/12/04 731 731 720 724 16,300
2023/12/01 747 748 731 731 22,100
2023/11/30 751 758 748 753 19,300
2023/11/29 737 746 737 744 8,900
2023/11/28 743 743 734 737 8,600
2023/11/27 752 757 742 742 8,600
2023/11/24 748 753 744 750 13,700
2023/11/22 754 754 744 745 5,500
2023/11/21 758 758 749 754 10,000
2023/11/20 737 755 737 748 19,300
2023/11/17 732 733 724 732 9,500
2023/11/16 740 740 729 733 14,300
2023/11/15 736 747 735 744 31,400
2023/11/14 738 745 736 736 11,200
2023/11/13 745 749 739 745 21,500
2023/11/10 737 745 728 744 26,700
2023/11/09 749 750 738 745 16,000
2023/11/08 760 772 745 749 20,100
2023/11/07 760 766 748 758 43,400
2023/11/06 751 774 751 771 37,300
2023/11/02 736 748 735 740 33,200
2023/11/01 741 741 723 729 33,500
2023/10/31 722 733 707 729 40,000
2023/10/30 726 738 711 721 73,200
2023/10/27 701 737 701 737 21,500
2023/10/26 694 716 684 711 44,500
2023/10/25 719 719 694 704 41,800
2023/10/24 686 710 664 709 57,400
2023/10/23 706 717 686 686 83,000
2023/10/20 730 730 713 721 32,800
2023/10/19 721 738 719 733 36,800
2023/10/18 714 740 706 738 54,400
2023/10/17 715 724 705 706 57,800
2023/10/16 726 729 702 705 77,100
2023/10/13 774 774 730 741 86,400
2023/10/12 770 778 757 775 20,100
2023/10/11 791 791 771 772 30,900
2023/10/10 781 798 781 791 16,300
2023/10/06 783 796 781 788 34,100
2023/10/05 759 784 759 784 38,300
2023/10/04 762 770 745 749 89,200
2023/10/03 792 803 774 780 80,600
2023/10/02 828 830 800 800 67,200
2023/09/29 845 847 820 826 34,300
2023/09/28 872 872 845 846 26,700
2023/09/27 846 870 846 870 46,500
2023/09/26 862 867 856 857 25,000
2023/09/25 850 876 850 862 37,300
2023/09/22 835 864 826 858 55,900
2023/09/21 865 890 836 840 95,400
2023/09/20 860 908 859 870 192,500
2023/09/19 815 875 795 862 190,800
2023/09/15 785 834 785 818 533,300
2023/09/14 955 965 909 920 289,800
2023/09/13 910 934 910 926 97,800
2023/09/12 916 927 904 904 56,300
2023/09/11 919 925 898 905 49,100
2023/09/08 911 930 903 909 38,200
2023/09/07 928 928 907 916 31,300
2023/09/06 920 932 918 928 25,500
2023/09/05 928 933 915 926 35,300
2023/09/04 927 942 920 920 63,500
2023/09/01 887 925 881 922 66,300
2023/08/31 889 896 875 879 53,800
2023/08/30 907 914 874 886 152,200
2023/08/29 880 906 878 901 47,400
2023/08/28 903 903 878 880 45,000
2023/08/25 880 894 873 890 24,300
2023/08/24 883 895 883 893 24,700
2023/08/23 868 890 868 890 17,100
2023/08/22 871 885 869 877 14,200
2023/08/21 855 882 851 875 25,800
2023/08/18 861 874 852 855 58,900
2023/08/17 882 887 854 882 71,200
2023/08/16 911 915 891 897 79,100
2023/08/15 938 941 916 926 58,800
2023/08/14 927 938 927 934 27,000
2023/08/10 905 951 895 933 114,500
2023/08/09 914 923 904 917 28,800
2023/08/08 927 927 906 917 33,000
2023/08/07 915 924 904 923 32,400
2023/08/04 903 920 902 910 31,500
2023/08/03 910 913 904 911 48,300
2023/08/02 933 934 915 921 50,600
2023/08/01 940 948 936 948 50,800
2023/07/31 918 942 917 942 92,100
2023/07/28 930 930 885 899 226,500
2023/07/27 916 950 913 949 75,500
2023/07/26 913 925 901 918 41,400
2023/07/25 922 935 911 911 92,800
2023/07/24 940 941 924 927 84,300
2023/07/21 941 959 932 935 107,600
2023/07/20 975 1,004 966 970 160,200
2023/07/19 957 998 957 990 284,400
2023/07/18 903 949 893 944 272,800
2023/07/14 908 910 873 882 183,900
2023/07/13 930 930 882 905 253,800
2023/07/12 975 975 922 932 231,300
2023/07/11 1,013 1,016 976 978 154,000
2023/07/10 999 1,020 995 1,011 60,000
2023/07/07 1,005 1,041 1,005 1,013 61,900
2023/07/06 1,030 1,039 1,014 1,021 92,000
2023/07/05 1,075 1,086 1,029 1,041 233,200
2023/07/04 1,130 1,136 1,087 1,102 189,800
2023/07/03 1,158 1,163 1,133 1,153 74,600
2023/06/30 1,130 1,154 1,112 1,154 52,200
2023/06/29 1,150 1,167 1,130 1,149 38,800
2023/06/28 1,166 1,177 1,139 1,143 53,000
2023/06/27 1,125 1,166 1,112 1,159 58,600
2023/06/26 1,130 1,153 1,102 1,132 83,800
2023/06/23 1,182 1,200 1,141 1,158 75,600
2023/06/22 1,188 1,205 1,161 1,169 110,200
2023/06/21 1,217 1,240 1,180 1,200 196,300
2023/06/20 1,300 1,300 1,225 1,245 190,700
2023/06/19 1,287 1,337 1,267 1,300 198,000
2023/06/16 1,250 1,336 1,228 1,300 546,100
2023/06/15 1,349 1,349 1,192 1,228 1,186,700
2023/06/14 1,152 1,168 1,047 1,094 229,600
2023/06/13 1,177 1,177 1,138 1,143 87,200
2023/06/12 1,132 1,163 1,118 1,159 66,700
2023/06/09 1,083 1,120 1,083 1,120 47,800
2023/06/08 1,103 1,104 1,073 1,078 51,700
2023/06/07 1,138 1,149 1,090 1,115 101,100
2023/06/06 1,045 1,090 1,045 1,078 52,000
2023/06/05 1,050 1,055 1,030 1,049 33,400
2023/06/02 1,059 1,059 1,045 1,048 14,800
2023/06/01 1,031 1,063 1,029 1,050 40,700
2023/05/31 1,025 1,036 1,010 1,022 25,500
2023/05/30 1,021 1,032 1,010 1,031 14,700
2023/05/29 1,041 1,045 1,030 1,032 9,900
2023/05/26 1,039 1,039 1,015 1,030 21,500
2023/05/25 1,049 1,054 1,029 1,047 15,300
2023/05/24 1,026 1,055 1,017 1,049 42,500
2023/05/23 1,045 1,049 1,013 1,026 56,900
2023/05/22 1,023 1,045 1,014 1,045 44,500
2023/05/19 995 1,037 991 1,022 49,400
2023/05/18 1,005 1,006 998 1,000 10,700
2023/05/17 993 1,005 992 1,001 11,000
2023/05/16 1,007 1,007 986 993 8,900
2023/05/15 990 1,009 982 1,000 28,500
2023/05/12 996 998 975 979 17,800
2023/05/11 998 998 985 992 7,600
2023/05/10 999 1,002 984 985 7,100
2023/05/09 992 1,010 992 997 13,000
2023/05/08 988 1,009 985 992 26,900
2023/05/02 983 983 969 981 10,700
2023/05/01 996 996 973 984 10,800
2023/04/28 978 985 973 983 15,400
2023/04/27 967 987 967 978 37,700
2023/04/26 952 977 946 977 28,700
2023/04/25 974 977 943 952 42,200
2023/04/24 982 986 962 984 16,800
2023/04/21 1,019 1,019 982 982 20,000
2023/04/20 1,005 1,028 998 1,019 43,100
2023/04/19 1,001 1,015 983 1,004 24,500
2023/04/18 1,009 1,025 998 1,001 34,500
2023/04/17 1,000 1,011 992 1,000 46,000
2023/04/14 994 1,000 974 1,000 21,600
2023/04/13 999 1,001 980 981 27,400
2023/04/12 930 1,017 930 1,012 112,200
2023/04/11 902 930 896 930 34,200
2023/04/10 920 921 902 907 52,500
2023/04/07 948 948 916 920 62,800
2023/04/06 963 963 928 944 50,200
2023/04/05 967 974 959 963 30,600
2023/04/04 986 994 966 979 34,600
2023/04/03 993 1,002 980 981 34,100
2023/03/31 988 1,006 988 993 21,100
2023/03/30 1,000 1,001 985 994 25,500
2023/03/29 989 998 968 998 29,100
2023/03/28 988 989 958 989 73,800
2023/03/27 1,018 1,031 995 1,005 71,600
2023/03/24 1,037 1,037 1,013 1,024 54,400
2023/03/23 1,018 1,040 975 1,038 82,100
2023/03/22 1,069 1,069 1,012 1,035 156,100
2023/03/20 1,042 1,060 993 1,033 428,200
2023/03/17 946 955 922 922 84,100
2023/03/16 942 945 921 937 31,800
2023/03/15 953 968 945 950 21,700
2023/03/14 961 980 931 939 28,200
2023/03/13 963 966 945 961 21,900
2023/03/10 978 980 966 977 23,700
2023/03/09 975 981 953 979 15,300
2023/03/08 948 981 947 979 37,800
2023/03/07 952 964 945 951 15,900
2023/03/06 975 975 943 958 30,000
2023/03/03 951 975 951 975 26,000
2023/03/02 966 966 945 953 11,900
2023/03/01 961 968 948 957 7,500
2023/02/28 938 961 938 961 7,800
2023/02/27 944 950 936 942 5,700
2023/02/24 964 964 949 950 4,500
2023/02/22 955 960 951 955 7,600
2023/02/21 963 974 959 962 7,500
2023/02/20 950 974 933 971 13,700
2023/02/17 978 982 966 978 8,700
2023/02/16 947 978 942 978 23,000
2023/02/15 918 939 904 939 13,300
2023/02/14 939 939 908 911 16,600
2023/02/13 941 949 930 930 9,700
2023/02/10 912 943 912 940 17,500
2023/02/09 915 938 898 925 38,200
2023/02/08 917 923 901 909 9,400
2023/02/07 914 934 902 922 33,200
2023/02/06 906 913 899 908 21,200
2023/02/03 938 939 907 914 27,000
2023/02/02 968 968 938 938 17,700
2023/02/01 973 973 952 964 17,100
2023/01/31 952 969 944 969 17,200
2023/01/30 977 985 954 957 34,000
2023/01/27 967 980 963 963 16,600
2023/01/26 975 976 959 967 12,000
2023/01/25 975 978 962 975 17,500
2023/01/24 984 994 969 982 19,900
2023/01/23 975 983 969 979 10,700
2023/01/20 973 985 965 971 25,200
2023/01/19 965 985 947 969 18,500
2023/01/18 977 977 939 965 23,700
2023/01/17 985 985 950 964 28,300
2023/01/16 970 979 964 973 14,800
2023/01/13 977 984 961 978 21,600
2023/01/12 987 987 955 980 21,100
2023/01/11 959 1,000 959 976 28,600
2023/01/10 968 971 959 965 14,900
2023/01/06 943 956 933 953 26,500
2023/01/05 971 981 949 958 36,600
2023/01/04 988 1,005 971 971 35,200

このページの先頭へ