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
2026/02/24 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