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
2026/05/26 663 669 643 651 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

このページの先頭へ