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

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
2026/09/15 190 213 190 213 7,330,500
2026/09/14 163 163 163 163 154,700
2026/09/11 116 116 112 113 71,500
2026/09/10 122 123 117 117 67,500
2026/09/09 118 120 117 120 35,100
2026/09/08 118 121 118 120 61,600
2026/09/07 116 118 116 116 109,000
2026/09/04 121 124 116 116 331,500
2026/09/03 123 124 120 121 124,800
2026/09/02 123 124 122 124 60,100
2026/09/01 125 128 122 123 154,700
2026/08/31 126 127 123 126 187,800
2026/08/28 127 131 124 130 287,200
2026/08/27 128 135 125 129 764,300
2026/08/26 140 146 127 136 2,849,500
2026/08/25 117 157 117 135 5,715,500
2026/08/24 117 118 115 117 32,900
2026/08/21 118 120 117 120 4,800
2026/08/20 115 119 115 119 8,500
2026/08/19 120 120 115 115 12,300
2026/08/18 121 123 118 119 31,300
2026/08/17 119 126 119 125 73,200
2026/08/14 116 121 115 119 47,000
2026/08/13 117 118 115 116 14,800
2026/08/12 118 119 116 117 20,300
2026/08/10 115 118 115 118 32,900
2026/08/07 115 116 114 116 17,800
2026/08/06 114 115 113 115 11,400
2026/08/05 112 114 112 114 24,600
2026/08/04 111 114 111 113 20,300
2026/08/03 112 114 112 113 13,400
2026/07/31 113 114 112 114 14,300
2026/07/30 110 114 110 113 36,500
2026/07/29 115 115 111 111 50,900
2026/07/28 116 116 113 116 28,000
2026/07/27 113 115 111 114 41,800
2026/07/24 116 116 111 113 58,900
2026/07/23 116 117 110 115 169,000
2026/07/22 119 119 118 118 33,400
2026/07/21 119 124 117 118 203,400
2026/07/17 131 131 129 129 32,600
2026/07/16 133 133 132 133 13,600
2026/07/15 133 133 130 132 11,700
2026/07/14 133 135 132 133 10,900
2026/07/13 126 135 126 135 48,100
2026/07/10 129 129 125 128 19,300
2026/07/09 130 132 128 130 21,400
2026/07/08 137 137 126 130 54,300
2026/07/07 141 141 136 137 23,000
2026/07/06 139 140 135 136 52,200
2026/07/03 140 143 139 140 47,600
2026/07/02 139 142 139 141 12,800
2026/07/01 138 142 138 142 18,100
2026/06/30 140 143 140 141 14,000
2026/06/29 143 143 138 141 22,100
2026/06/26 138 140 138 139 27,400
2026/06/25 144 144 137 140 47,600
2026/06/24 139 144 137 144 69,000
2026/06/23 135 142 134 141 98,600
2026/06/22 132 137 132 135 51,200
2026/06/19 134 134 131 134 28,300
2026/06/18 131 134 126 134 62,800
2026/06/17 131 133 129 132 48,500
2026/06/16 121 128 121 127 34,700
2026/06/15 125 126 122 125 39,200
2026/06/12 129 131 126 126 60,100
2026/06/11 126 129 125 129 35,400
2026/06/10 124 127 124 126 28,100
2026/06/09 121 126 120 125 46,300
2026/06/08 118 135 118 124 71,300
2026/06/05 117 123 117 123 26,100
2026/06/04 116 118 114 118 34,300
2026/06/03 122 124 117 117 50,600
2026/06/02 127 127 122 125 39,300
2026/06/01 130 130 127 128 29,200
2026/05/29 121 130 121 130 31,100
2026/05/28 121 126 121 125 37,100
2026/05/27 122 124 119 120 43,300
2026/05/26 122 125 118 124 49,100
2026/05/25 121 124 117 123 52,600
2026/05/22 118 122 118 121 23,900
2026/05/21 117 123 117 117 58,000
2026/05/20 125 126 114 115 143,600
2026/05/19 129 130 126 126 60,800
2026/05/18 130 131 128 129 85,100
2026/05/15 131 131 130 130 32,500
2026/05/14 130 132 130 130 43,600
2026/05/13 131 133 130 130 29,700
2026/05/12 133 135 131 131 110,900
2026/05/11 136 138 136 138 15,300
2026/05/08 133 138 133 136 18,000
2026/05/07 136 140 135 138 51,900
2026/05/01 133 136 133 135 29,700
2026/04/30 135 136 132 133 139,600
2026/04/28 140 159 136 136 1,542,900
2026/04/27 147 149 138 138 94,800
2026/04/24 144 146 143 144 58,800
2026/04/23 148 148 145 146 77,600
2026/04/22 149 150 144 148 57,600
2026/04/21 143 149 142 149 57,100
2026/04/20 143 145 140 144 60,400
2026/04/17 140 142 139 141 22,700
2026/04/16 139 141 137 140 69,300
2026/04/15 142 142 139 141 34,600
2026/04/14 141 145 140 143 30,000
2026/04/13 144 144 139 141 57,800
2026/04/10 149 149 145 145 33,500
2026/04/09 150 150 147 149 24,000
2026/04/08 147 150 145 150 84,500
2026/04/07 148 149 146 147 40,000
2026/04/06 145 147 143 147 53,700
2026/04/03 142 145 142 145 30,400
2026/03/27 142 142 140 142 43,100
2026/03/26 142 142 138 139 32,600
2026/03/25 137 141 136 140 68,100
2026/03/24 135 137 134 136 49,000
2026/03/23 135 135 132 133 104,400
2026/03/19 141 141 136 136 69,800
2026/03/18 145 147 141 143 220,100
2026/03/17 138 141 136 140 112,700
2026/03/16 139 142 137 140 135,900
2026/03/13 139 139 136 137 44,600
2026/03/12 142 142 138 139 71,500
2026/03/11 141 144 141 143 87,700
2026/03/10 141 142 138 141 136,700
2026/03/09 143 143 134 138 298,100
2026/03/06 143 148 143 147 107,900
2026/03/05 144 147 143 146 127,900
2026/03/04 145 146 136 140 396,600
2026/03/03 151 151 144 149 360,800
2026/03/02 143 151 141 151 265,100
2026/02/27 143 152 139 147 952,400
2026/02/26 139 142 138 138 86,700
2026/02/25 138 141 137 137 138,900
2026/02/24 147 147 138 138 328,600
2026/02/20 151 152 149 149 115,600
2026/02/19 153 154 151 152 118,600
2026/02/18 155 156 152 153 74,000
2026/02/17 153 155 152 154 127,900
2026/02/16 153 154 151 153 178,500
2026/02/13 153 153 148 148 115,700
2026/02/12 154 155 151 153 157,800
2026/02/10 153 156 152 155 125,900
2026/02/09 155 157 150 155 386,400
2026/02/06 148 155 148 155 196,100
2026/02/05 145 151 145 150 181,400
2026/02/04 145 147 143 145 128,100
2026/02/03 145 148 144 145 95,000
2026/02/02 149 152 143 144 234,700
2026/01/30 149 151 142 144 316,100
2026/01/29 155 155 149 149 178,500
2026/01/28 156 156 150 151 248,000
2026/01/27 160 160 156 156 95,100
2026/01/26 160 160 157 158 175,600
2026/01/23 158 161 156 160 484,600
2026/01/22 167 167 157 158 900,100
2026/01/21 183 230 164 164 7,161,400
2026/01/20 190 193 188 188 157,700
2026/01/19 195 200 184 189 710,700
2026/01/16 189 197 185 194 673,800
2026/01/15 169 189 169 189 1,300,200
2026/01/14 171 172 167 168 190,000
2026/01/13 177 177 169 169 258,600
2026/01/09 176 177 173 177 127,000
2026/01/08 173 175 171 173 220,800
2026/01/07 169 171 165 169 286,900
2026/01/06 172 174 168 170 240,000
2026/01/05 176 177 168 171 625,600
2025/12/30 183 184 174 175 770,700
2025/12/29 187 192 182 185 948,900
2025/12/26 209 209 183 184 2,620,300
2025/12/25 187 213 186 204 3,529,700
2025/12/24 188 192 184 187 310,300
2025/12/23 197 199 181 190 876,900
2025/12/22 188 203 184 198 1,121,400
2025/12/19 177 194 177 190 3,319,500
2025/12/18 193 198 171 172 1,857,500
2025/12/17 190 213 182 198 5,595,200
2025/12/16 159 193 156 191 3,157,300
2025/12/15 155 159 155 158 62,400
2025/12/12 159 161 158 159 121,900
2025/12/11 157 161 157 159 95,000
2025/12/10 155 159 155 157 161,300
2025/12/09 159 162 155 156 204,300
2025/12/08 175 175 158 159 641,300
2025/12/05 162 187 161 170 2,252,900
2025/12/04 160 165 160 164 41,400
2025/12/03 165 165 160 163 64,900
2025/12/02 167 168 162 163 49,900
2025/12/01 171 172 166 167 94,000
2025/11/28 165 170 165 170 104,500
2025/11/27 163 165 163 165 46,400
2025/11/26 157 163 157 162 48,200
2025/11/25 161 162 154 158 173,900
2025/11/21 162 162 160 160 76,600
2025/11/20 163 166 161 164 66,600
2025/11/19 163 165 159 163 90,500
2025/11/18 164 164 160 163 162,800
2025/11/17 167 167 164 166 188,100
2025/11/14 163 168 163 167 91,500

このページの先頭へ