リンカーズ(5131)の株価時系列情報
リンカーズ(5131)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 170 | 173 | 162 | 170 | 318,200 |
| 2025/06/12 | 172 | 176 | 166 | 171 | 202,100 |
| 2025/06/11 | 175 | 176 | 173 | 174 | 66,100 |
| 2025/06/10 | 175 | 177 | 169 | 175 | 428,600 |
| 2025/06/09 | 166 | 177 | 161 | 175 | 532,100 |
| 2025/06/06 | 158 | 170 | 156 | 164 | 152,500 |
| 2025/06/05 | 161 | 163 | 158 | 158 | 67,200 |
| 2025/06/04 | 158 | 163 | 158 | 158 | 72,500 |
| 2025/06/03 | 160 | 160 | 157 | 158 | 54,200 |
| 2025/06/02 | 156 | 165 | 155 | 158 | 106,500 |
| 2025/05/30 | 155 | 157 | 155 | 156 | 13,100 |
| 2025/05/29 | 155 | 156 | 155 | 155 | 15,500 |
| 2025/05/28 | 155 | 158 | 155 | 155 | 31,300 |
| 2025/05/27 | 158 | 158 | 155 | 155 | 21,300 |
| 2025/05/26 | 153 | 157 | 153 | 157 | 22,700 |
| 2025/05/23 | 157 | 157 | 154 | 154 | 25,500 |
| 2025/05/22 | 156 | 157 | 154 | 155 | 27,300 |
| 2025/05/21 | 160 | 160 | 155 | 156 | 33,500 |
| 2025/05/20 | 157 | 160 | 157 | 160 | 38,800 |
| 2025/05/19 | 156 | 158 | 156 | 156 | 33,300 |
| 2025/05/16 | 157 | 157 | 154 | 155 | 25,200 |
| 2025/05/15 | 154 | 156 | 153 | 155 | 40,100 |
| 2025/05/14 | 155 | 155 | 153 | 154 | 19,400 |
| 2025/05/13 | 154 | 155 | 153 | 155 | 23,100 |
| 2025/05/12 | 154 | 154 | 152 | 153 | 20,700 |
| 2025/05/09 | 152 | 154 | 151 | 154 | 41,100 |
| 2025/05/08 | 153 | 153 | 151 | 151 | 30,800 |
| 2025/05/07 | 149 | 153 | 148 | 150 | 58,000 |
| 2025/05/02 | 151 | 151 | 148 | 148 | 25,300 |
| 2025/05/01 | 153 | 153 | 149 | 150 | 34,200 |
| 2025/04/30 | 153 | 164 | 149 | 153 | 536,900 |
| 2025/04/28 | 150 | 152 | 150 | 151 | 20,100 |
| 2025/04/25 | 150 | 153 | 149 | 150 | 53,600 |
| 2025/04/24 | 149 | 151 | 149 | 149 | 21,000 |
| 2025/04/23 | 150 | 151 | 147 | 147 | 59,000 |
| 2025/04/22 | 150 | 152 | 147 | 150 | 105,700 |
| 2025/04/21 | 150 | 154 | 150 | 153 | 78,800 |
| 2025/04/18 | 147 | 151 | 147 | 150 | 50,400 |
| 2025/04/17 | 150 | 150 | 146 | 146 | 112,600 |
| 2025/04/16 | 149 | 165 | 146 | 150 | 1,681,400 |
| 2025/04/15 | 150 | 150 | 148 | 148 | 8,700 |
| 2025/04/14 | 148 | 151 | 147 | 148 | 85,300 |
| 2025/04/11 | 138 | 146 | 137 | 146 | 33,100 |
| 2025/04/10 | 141 | 143 | 138 | 141 | 103,000 |
| 2025/04/09 | 133 | 135 | 130 | 134 | 77,700 |
| 2025/04/08 | 129 | 137 | 127 | 135 | 131,300 |
| 2025/04/07 | 133 | 141 | 124 | 124 | 1,129,900 |
| 2025/04/04 | 144 | 145 | 137 | 138 | 160,600 |
| 2025/04/03 | 151 | 151 | 143 | 145 | 129,900 |
| 2025/04/02 | 156 | 156 | 153 | 154 | 51,700 |
| 2025/04/01 | 156 | 157 | 154 | 154 | 41,400 |
| 2025/03/31 | 161 | 161 | 155 | 155 | 121,700 |
| 2025/03/28 | 168 | 168 | 163 | 163 | 61,700 |
| 2025/03/27 | 166 | 168 | 165 | 167 | 129,800 |
| 2025/03/26 | 166 | 170 | 165 | 165 | 106,000 |
| 2025/03/25 | 164 | 166 | 163 | 166 | 38,300 |
| 2025/03/24 | 165 | 168 | 164 | 166 | 155,900 |
| 2025/03/21 | 163 | 192 | 161 | 163 | 1,860,400 |
| 2025/03/19 | 163 | 164 | 161 | 161 | 19,100 |
| 2025/03/18 | 163 | 165 | 162 | 162 | 26,300 |
| 2025/03/17 | 156 | 170 | 156 | 163 | 276,400 |
| 2025/03/14 | 160 | 162 | 158 | 158 | 102,700 |
| 2025/03/13 | 161 | 161 | 159 | 161 | 46,700 |
| 2025/03/12 | 158 | 161 | 158 | 161 | 32,700 |
| 2025/03/11 | 157 | 159 | 154 | 158 | 56,600 |
| 2025/03/10 | 158 | 159 | 155 | 158 | 91,300 |
| 2025/03/07 | 159 | 159 | 157 | 157 | 42,400 |
| 2025/03/06 | 159 | 160 | 159 | 160 | 7,200 |
| 2025/03/05 | 158 | 160 | 156 | 159 | 52,400 |
| 2025/03/04 | 159 | 160 | 158 | 158 | 34,300 |
| 2025/03/03 | 161 | 161 | 157 | 159 | 74,700 |
| 2025/02/28 | 158 | 159 | 156 | 156 | 82,400 |
| 2025/02/27 | 164 | 181 | 158 | 160 | 845,500 |
| 2025/02/26 | 162 | 165 | 160 | 161 | 35,900 |
| 2025/02/25 | 164 | 166 | 163 | 164 | 20,700 |
| 2025/02/21 | 170 | 170 | 163 | 165 | 66,700 |
| 2025/02/20 | 171 | 172 | 169 | 169 | 17,100 |
| 2025/02/19 | 169 | 172 | 169 | 170 | 30,500 |
| 2025/02/18 | 171 | 171 | 170 | 171 | 32,600 |
| 2025/02/17 | 174 | 176 | 170 | 170 | 78,400 |
| 2025/02/14 | 174 | 175 | 171 | 172 | 61,500 |
| 2025/02/13 | 173 | 175 | 172 | 174 | 31,200 |
| 2025/02/12 | 172 | 175 | 170 | 172 | 101,000 |
| 2025/02/10 | 174 | 175 | 173 | 173 | 69,900 |
| 2025/02/07 | 174 | 175 | 173 | 173 | 31,900 |
| 2025/02/06 | 172 | 175 | 171 | 175 | 130,100 |
| 2025/02/05 | 172 | 172 | 170 | 172 | 26,700 |
| 2025/02/04 | 170 | 174 | 168 | 172 | 109,300 |
| 2025/02/03 | 170 | 171 | 167 | 171 | 91,300 |
| 2025/01/31 | 166 | 170 | 166 | 170 | 23,800 |
| 2025/01/30 | 165 | 167 | 164 | 165 | 85,700 |
| 2025/01/29 | 169 | 169 | 167 | 168 | 37,600 |
| 2025/01/28 | 168 | 173 | 167 | 169 | 113,100 |
| 2025/01/27 | 167 | 169 | 164 | 169 | 110,600 |
| 2025/01/24 | 162 | 166 | 160 | 165 | 72,700 |
| 2025/01/23 | 162 | 164 | 159 | 160 | 81,200 |
| 2025/01/22 | 162 | 166 | 161 | 162 | 120,200 |
| 2025/01/21 | 157 | 161 | 157 | 161 | 75,200 |
| 2025/01/20 | 155 | 160 | 155 | 157 | 75,100 |
| 2025/01/17 | 156 | 158 | 153 | 157 | 65,100 |
| 2025/01/16 | 158 | 160 | 153 | 153 | 98,300 |
| 2025/01/15 | 159 | 160 | 154 | 154 | 134,300 |
| 2025/01/14 | 160 | 162 | 158 | 159 | 79,000 |
| 2025/01/10 | 164 | 164 | 160 | 160 | 113,400 |
| 2025/01/09 | 164 | 165 | 161 | 165 | 98,300 |
| 2025/01/08 | 164 | 167 | 164 | 164 | 74,700 |
| 2025/01/07 | 167 | 167 | 162 | 164 | 148,100 |
| 2025/01/06 | 169 | 170 | 165 | 168 | 169,200 |
| 2024/12/30 | 165 | 168 | 165 | 168 | 147,500 |
| 2024/12/27 | 165 | 170 | 164 | 165 | 205,200 |
| 2024/12/26 | 162 | 168 | 161 | 163 | 330,800 |
| 2024/12/25 | 164 | 166 | 158 | 161 | 310,500 |
| 2024/12/24 | 162 | 166 | 161 | 165 | 242,900 |
| 2024/12/23 | 169 | 173 | 162 | 162 | 649,300 |
| 2024/12/20 | 175 | 178 | 166 | 166 | 2,050,100 |
| 2024/12/19 | 260 | 280 | 184 | 185 | 11,575,300 |
| 2024/12/18 | 150 | 200 | 150 | 200 | 7,321,100 |
| 2024/12/17 | 159 | 159 | 150 | 150 | 158,800 |
| 2024/12/16 | 159 | 161 | 159 | 159 | 68,800 |
| 2024/12/13 | 165 | 166 | 162 | 163 | 111,200 |
| 2024/12/12 | 166 | 167 | 165 | 165 | 28,200 |
| 2024/12/11 | 165 | 167 | 164 | 164 | 22,400 |
| 2024/12/10 | 164 | 167 | 164 | 165 | 37,400 |
| 2024/12/09 | 164 | 166 | 164 | 165 | 19,500 |
| 2024/12/06 | 164 | 165 | 163 | 163 | 20,700 |
| 2024/12/05 | 164 | 165 | 164 | 165 | 15,500 |
| 2024/12/04 | 165 | 165 | 163 | 163 | 40,700 |
| 2024/12/03 | 165 | 167 | 165 | 165 | 38,300 |
| 2024/12/02 | 163 | 169 | 163 | 165 | 61,100 |
| 2024/11/29 | 164 | 164 | 162 | 163 | 39,700 |
| 2024/11/28 | 163 | 164 | 162 | 163 | 26,300 |
| 2024/11/27 | 171 | 171 | 163 | 163 | 74,300 |
| 2024/11/26 | 165 | 168 | 165 | 168 | 68,300 |
| 2024/11/25 | 165 | 167 | 164 | 166 | 86,100 |
| 2024/11/22 | 165 | 167 | 164 | 165 | 69,000 |
| 2024/11/21 | 164 | 166 | 163 | 164 | 73,600 |
| 2024/11/20 | 163 | 170 | 162 | 163 | 127,900 |
| 2024/11/19 | 162 | 164 | 159 | 161 | 63,600 |
| 2024/11/18 | 161 | 163 | 159 | 162 | 137,600 |
| 2024/11/15 | 160 | 161 | 158 | 158 | 158,600 |
| 2024/11/14 | 164 | 165 | 160 | 160 | 119,800 |
| 2024/11/13 | 164 | 169 | 162 | 162 | 127,500 |
| 2024/11/12 | 162 | 167 | 162 | 165 | 133,200 |
| 2024/11/11 | 162 | 165 | 162 | 163 | 230,900 |
| 2024/11/08 | 162 | 182 | 160 | 162 | 2,239,000 |
| 2024/11/07 | 162 | 191 | 156 | 158 | 2,896,000 |
| 2024/11/06 | 160 | 163 | 157 | 162 | 111,200 |
| 2024/11/05 | 160 | 161 | 159 | 161 | 26,400 |
| 2024/11/01 | 162 | 164 | 160 | 160 | 65,600 |
| 2024/10/31 | 165 | 166 | 163 | 165 | 51,300 |
| 2024/10/30 | 161 | 166 | 161 | 166 | 76,500 |
| 2024/10/29 | 163 | 180 | 161 | 162 | 847,500 |
| 2024/10/28 | 157 | 161 | 156 | 158 | 44,800 |
| 2024/10/25 | 162 | 163 | 156 | 157 | 76,400 |
| 2024/10/24 | 169 | 169 | 162 | 164 | 112,500 |
| 2024/10/23 | 170 | 171 | 165 | 170 | 80,800 |
| 2024/10/22 | 180 | 180 | 170 | 170 | 149,700 |
| 2024/10/21 | 176 | 180 | 174 | 179 | 142,900 |
| 2024/10/18 | 173 | 178 | 172 | 178 | 78,800 |
| 2024/10/17 | 173 | 174 | 171 | 173 | 33,900 |
| 2024/10/16 | 172 | 174 | 172 | 172 | 14,600 |
| 2024/10/15 | 175 | 175 | 173 | 173 | 27,000 |
| 2024/10/11 | 170 | 180 | 170 | 174 | 112,700 |
| 2024/10/10 | 167 | 174 | 167 | 171 | 77,100 |
| 2024/10/09 | 168 | 168 | 166 | 167 | 24,400 |
| 2024/10/08 | 170 | 170 | 168 | 168 | 32,200 |
| 2024/10/07 | 172 | 173 | 170 | 170 | 52,800 |
| 2024/10/04 | 168 | 172 | 168 | 170 | 44,100 |
| 2024/10/03 | 169 | 170 | 168 | 169 | 29,500 |
| 2024/10/02 | 168 | 169 | 165 | 167 | 61,200 |
| 2024/10/01 | 168 | 169 | 167 | 168 | 32,600 |
| 2024/09/30 | 167 | 175 | 166 | 168 | 114,600 |
| 2024/09/27 | 170 | 175 | 166 | 171 | 121,700 |
| 2024/09/26 | 168 | 171 | 162 | 167 | 130,000 |
| 2024/09/25 | 176 | 181 | 168 | 168 | 295,800 |
| 2024/09/24 | 177 | 177 | 167 | 168 | 106,100 |
| 2024/09/20 | 175 | 178 | 173 | 173 | 60,400 |
| 2024/09/19 | 175 | 179 | 169 | 173 | 105,100 |
| 2024/09/18 | 176 | 180 | 170 | 175 | 106,900 |
| 2024/09/17 | 167 | 177 | 167 | 174 | 83,800 |
| 2024/09/13 | 169 | 176 | 165 | 166 | 326,000 |
| 2024/09/12 | 173 | 181 | 172 | 179 | 189,500 |
| 2024/09/11 | 172 | 194 | 169 | 171 | 777,000 |
| 2024/09/10 | 174 | 174 | 170 | 172 | 34,100 |
| 2024/09/09 | 166 | 173 | 163 | 171 | 29,100 |
| 2024/09/06 | 174 | 180 | 170 | 171 | 68,400 |
| 2024/09/05 | 171 | 174 | 168 | 174 | 22,500 |
| 2024/09/04 | 177 | 178 | 171 | 171 | 84,500 |
| 2024/09/03 | 176 | 181 | 175 | 179 | 55,300 |
| 2024/09/02 | 186 | 200 | 174 | 174 | 432,300 |
| 2024/08/30 | 179 | 184 | 176 | 179 | 66,400 |
| 2024/08/29 | 183 | 183 | 178 | 179 | 19,300 |
| 2024/08/28 | 184 | 186 | 179 | 181 | 39,800 |
| 2024/08/27 | 179 | 185 | 179 | 184 | 55,100 |
| 2024/08/26 | 178 | 184 | 175 | 183 | 45,200 |
| 2024/08/23 | 178 | 181 | 176 | 178 | 28,200 |
| 2024/08/22 | 182 | 182 | 176 | 180 | 14,100 |
| 2024/08/21 | 177 | 181 | 177 | 177 | 24,300 |
| 2024/08/20 | 177 | 181 | 177 | 180 | 37,000 |
| 2024/08/19 | 180 | 180 | 174 | 177 | 30,300 |