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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 176 | 181 | 176 | 180 | 33,600 |
| 2024/08/15 | 172 | 182 | 172 | 175 | 30,300 |
| 2024/08/14 | 173 | 176 | 171 | 173 | 31,200 |
| 2024/08/13 | 165 | 173 | 165 | 171 | 56,100 |
| 2024/08/09 | 175 | 184 | 167 | 168 | 275,300 |
| 2024/08/08 | 152 | 180 | 152 | 180 | 83,100 |
| 2024/08/07 | 143 | 160 | 143 | 155 | 134,700 |
| 2024/08/06 | 157 | 161 | 138 | 146 | 271,300 |
| 2024/08/05 | 172 | 179 | 137 | 137 | 558,800 |
| 2024/08/02 | 190 | 192 | 181 | 187 | 111,700 |
| 2024/08/01 | 202 | 204 | 192 | 195 | 114,900 |
| 2024/07/31 | 202 | 206 | 200 | 202 | 42,200 |
| 2024/07/30 | 196 | 205 | 196 | 204 | 94,600 |
| 2024/07/29 | 202 | 203 | 198 | 201 | 42,500 |
| 2024/07/26 | 196 | 202 | 196 | 198 | 76,400 |
| 2024/07/25 | 197 | 203 | 197 | 201 | 101,500 |
| 2024/07/24 | 203 | 207 | 200 | 202 | 67,000 |
| 2024/07/23 | 199 | 206 | 199 | 202 | 41,300 |
| 2024/07/22 | 206 | 206 | 199 | 199 | 83,000 |
| 2024/07/19 | 206 | 208 | 204 | 204 | 58,900 |
| 2024/07/18 | 208 | 212 | 206 | 207 | 68,200 |
| 2024/07/17 | 213 | 213 | 209 | 211 | 77,500 |
| 2024/07/16 | 214 | 216 | 212 | 213 | 61,100 |
| 2024/07/12 | 211 | 216 | 211 | 216 | 83,900 |
| 2024/07/11 | 210 | 210 | 205 | 209 | 73,600 |
| 2024/07/10 | 209 | 213 | 205 | 206 | 79,500 |
| 2024/07/09 | 212 | 212 | 206 | 209 | 145,900 |
| 2024/07/08 | 218 | 218 | 211 | 211 | 115,200 |
| 2024/07/05 | 217 | 220 | 215 | 219 | 98,300 |
| 2024/07/04 | 217 | 220 | 215 | 215 | 122,500 |
| 2024/07/03 | 214 | 219 | 214 | 217 | 194,300 |
| 2024/07/02 | 222 | 241 | 214 | 214 | 1,643,400 |
| 2024/07/01 | 224 | 227 | 213 | 219 | 815,000 |
| 2024/06/28 | 258 | 265 | 220 | 228 | 6,238,300 |
| 2024/06/27 | 235 | 235 | 235 | 235 | 266,700 |
| 2024/06/26 | 188 | 194 | 185 | 185 | 88,000 |
| 2024/06/25 | 190 | 191 | 186 | 189 | 44,900 |
| 2024/06/24 | 188 | 191 | 187 | 190 | 35,100 |
| 2024/06/21 | 190 | 190 | 185 | 186 | 44,000 |
| 2024/06/20 | 187 | 191 | 187 | 188 | 41,600 |
| 2024/06/19 | 193 | 193 | 187 | 188 | 51,800 |
| 2024/06/18 | 188 | 203 | 187 | 195 | 176,800 |
| 2024/06/17 | 187 | 191 | 184 | 190 | 99,300 |
| 2024/06/14 | 177 | 190 | 177 | 188 | 122,300 |
| 2024/06/13 | 180 | 183 | 177 | 178 | 104,100 |
| 2024/06/12 | 180 | 183 | 180 | 182 | 40,200 |
| 2024/06/11 | 181 | 182 | 178 | 179 | 60,800 |
| 2024/06/10 | 178 | 182 | 178 | 182 | 58,200 |
| 2024/06/07 | 174 | 179 | 174 | 179 | 32,200 |
| 2024/06/06 | 177 | 179 | 174 | 179 | 81,000 |
| 2024/06/05 | 176 | 178 | 175 | 176 | 60,500 |
| 2024/06/04 | 170 | 178 | 170 | 177 | 80,300 |
| 2024/06/03 | 176 | 176 | 169 | 172 | 93,600 |
| 2024/05/31 | 174 | 177 | 171 | 173 | 175,700 |
| 2024/05/30 | 175 | 183 | 172 | 173 | 216,000 |
| 2024/05/29 | 184 | 184 | 179 | 179 | 83,000 |
| 2024/05/28 | 184 | 190 | 182 | 185 | 178,000 |
| 2024/05/27 | 178 | 190 | 175 | 180 | 447,700 |
| 2024/05/24 | 197 | 201 | 191 | 191 | 163,600 |
| 2024/05/23 | 200 | 205 | 196 | 199 | 209,600 |
| 2024/05/22 | 200 | 203 | 199 | 199 | 132,800 |
| 2024/05/21 | 204 | 207 | 201 | 202 | 97,800 |
| 2024/05/20 | 202 | 205 | 202 | 203 | 92,300 |
| 2024/05/17 | 205 | 211 | 202 | 203 | 150,000 |
| 2024/05/16 | 204 | 210 | 198 | 205 | 288,500 |
| 2024/05/15 | 207 | 209 | 202 | 203 | 349,600 |
| 2024/05/14 | 209 | 212 | 207 | 209 | 253,600 |
| 2024/05/13 | 207 | 219 | 207 | 208 | 770,200 |
| 2024/05/10 | 215 | 216 | 211 | 215 | 264,900 |
| 2024/05/09 | 211 | 217 | 208 | 211 | 427,400 |
| 2024/05/08 | 211 | 233 | 208 | 212 | 1,862,900 |
| 2024/05/07 | 219 | 219 | 205 | 208 | 693,500 |
| 2024/05/02 | 221 | 234 | 210 | 214 | 2,413,300 |
| 2024/05/01 | 220 | 276 | 207 | 230 | 15,503,000 |
| 2024/04/30 | 220 | 222 | 207 | 207 | 1,074,600 |
| 2024/04/26 | 249 | 264 | 211 | 219 | 7,352,600 |
| 2024/04/25 | 236 | 297 | 222 | 225 | 25,280,700 |
| 2024/04/24 | 178 | 220 | 175 | 220 | 13,582,500 |
| 2024/04/23 | 169 | 170 | 167 | 170 | 40,600 |
| 2024/04/22 | 172 | 172 | 167 | 168 | 102,400 |
| 2024/04/19 | 174 | 174 | 170 | 172 | 55,600 |
| 2024/04/18 | 172 | 174 | 171 | 174 | 46,000 |
| 2024/04/17 | 178 | 178 | 171 | 173 | 115,400 |
| 2024/04/16 | 177 | 180 | 177 | 178 | 56,000 |
| 2024/04/15 | 177 | 181 | 176 | 177 | 82,100 |
| 2024/04/12 | 180 | 184 | 179 | 179 | 63,100 |
| 2024/04/11 | 181 | 181 | 176 | 181 | 75,000 |
| 2024/04/10 | 182 | 184 | 179 | 182 | 79,100 |
| 2024/04/09 | 178 | 182 | 175 | 180 | 88,200 |
| 2024/04/08 | 178 | 178 | 172 | 174 | 70,300 |
| 2024/04/05 | 178 | 178 | 171 | 174 | 102,000 |
| 2024/04/04 | 179 | 182 | 173 | 178 | 147,800 |
| 2024/04/03 | 177 | 181 | 173 | 177 | 157,600 |
| 2024/04/02 | 185 | 185 | 177 | 179 | 152,800 |
| 2024/04/01 | 187 | 187 | 183 | 185 | 82,400 |
| 2024/03/29 | 179 | 184 | 179 | 183 | 67,700 |
| 2024/03/28 | 180 | 184 | 179 | 179 | 41,400 |
| 2024/03/27 | 181 | 182 | 178 | 181 | 44,400 |
| 2024/03/26 | 181 | 181 | 178 | 181 | 70,600 |
| 2024/03/25 | 182 | 187 | 181 | 183 | 106,000 |
| 2024/03/22 | 180 | 183 | 179 | 182 | 88,700 |
| 2024/03/21 | 180 | 180 | 178 | 179 | 55,400 |
| 2024/03/19 | 174 | 179 | 174 | 176 | 72,400 |
| 2024/03/18 | 175 | 178 | 172 | 175 | 78,300 |
| 2024/03/15 | 175 | 178 | 170 | 172 | 218,800 |
| 2024/03/14 | 182 | 182 | 176 | 177 | 149,500 |
| 2024/03/13 | 181 | 182 | 178 | 178 | 131,600 |
| 2024/03/12 | 179 | 183 | 178 | 182 | 85,800 |
| 2024/03/11 | 190 | 191 | 176 | 177 | 247,800 |
| 2024/03/08 | 183 | 191 | 181 | 186 | 217,400 |
| 2024/03/07 | 187 | 187 | 180 | 185 | 91,600 |
| 2024/03/06 | 180 | 186 | 178 | 185 | 130,400 |
| 2024/03/05 | 178 | 180 | 175 | 180 | 92,800 |
| 2024/03/04 | 180 | 180 | 176 | 178 | 70,400 |
| 2024/03/01 | 182 | 184 | 178 | 180 | 121,900 |
| 2024/02/29 | 180 | 181 | 177 | 180 | 80,200 |
| 2024/02/28 | 183 | 188 | 181 | 182 | 97,300 |
| 2024/02/27 | 180 | 184 | 179 | 180 | 110,700 |
| 2024/02/26 | 174 | 180 | 172 | 179 | 116,000 |
| 2024/02/22 | 179 | 180 | 173 | 173 | 141,000 |
| 2024/02/21 | 183 | 183 | 178 | 178 | 107,900 |
| 2024/02/20 | 183 | 189 | 181 | 182 | 190,900 |
| 2024/02/19 | 179 | 184 | 176 | 183 | 224,000 |
| 2024/02/16 | 174 | 188 | 162 | 180 | 583,700 |
| 2024/02/15 | 182 | 221 | 179 | 179 | 3,763,300 |
| 2024/02/14 | 182 | 183 | 175 | 177 | 127,400 |
| 2024/02/13 | 180 | 188 | 180 | 184 | 182,900 |
| 2024/02/09 | 186 | 186 | 179 | 182 | 146,600 |
| 2024/02/08 | 185 | 192 | 183 | 186 | 205,000 |
| 2024/02/07 | 194 | 196 | 185 | 186 | 291,900 |
| 2024/02/06 | 199 | 201 | 194 | 195 | 207,300 |
| 2024/02/05 | 202 | 204 | 201 | 201 | 39,200 |
| 2024/02/02 | 202 | 204 | 200 | 200 | 41,300 |
| 2024/02/01 | 202 | 202 | 198 | 202 | 35,000 |
| 2024/01/31 | 207 | 207 | 198 | 202 | 63,400 |
| 2024/01/30 | 207 | 209 | 205 | 206 | 36,900 |
| 2024/01/29 | 213 | 213 | 205 | 207 | 51,200 |
| 2024/01/26 | 213 | 216 | 208 | 211 | 82,700 |
| 2024/01/25 | 199 | 216 | 199 | 212 | 180,400 |
| 2024/01/24 | 203 | 206 | 197 | 201 | 78,200 |
| 2024/01/23 | 199 | 205 | 199 | 201 | 84,100 |
| 2024/01/22 | 197 | 203 | 197 | 198 | 113,500 |
| 2024/01/19 | 200 | 203 | 197 | 197 | 50,900 |
| 2024/01/18 | 195 | 203 | 194 | 199 | 104,100 |
| 2024/01/17 | 204 | 204 | 194 | 196 | 137,900 |
| 2024/01/16 | 202 | 206 | 200 | 204 | 40,200 |
| 2024/01/15 | 205 | 208 | 200 | 201 | 119,300 |
| 2024/01/12 | 207 | 208 | 202 | 207 | 83,000 |
| 2024/01/11 | 211 | 211 | 206 | 207 | 40,200 |
| 2024/01/10 | 214 | 215 | 210 | 210 | 37,000 |
| 2024/01/09 | 212 | 218 | 208 | 215 | 93,100 |
| 2024/01/05 | 213 | 214 | 207 | 211 | 89,700 |
| 2024/01/04 | 210 | 219 | 206 | 214 | 107,900 |