リンクバル(6046)の株価時系列情報
リンクバル(6046)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 |
|---|---|---|---|---|---|
| 2024/10/11 | 160 | 161 | 157 | 157 | 12,600 |
| 2024/10/10 | 159 | 160 | 157 | 160 | 18,600 |
| 2024/10/09 | 158 | 159 | 157 | 157 | 27,700 |
| 2024/10/08 | 163 | 163 | 156 | 158 | 53,100 |
| 2024/10/07 | 166 | 170 | 162 | 163 | 81,200 |
| 2024/10/04 | 165 | 169 | 164 | 166 | 89,900 |
| 2024/10/03 | 168 | 174 | 164 | 165 | 207,800 |
| 2024/10/02 | 158 | 175 | 158 | 168 | 890,600 |
| 2024/10/01 | 165 | 175 | 154 | 160 | 591,200 |
| 2024/09/30 | 151 | 156 | 150 | 153 | 44,700 |
| 2024/09/27 | 155 | 155 | 153 | 153 | 6,100 |
| 2024/09/26 | 154 | 156 | 153 | 153 | 13,300 |
| 2024/09/25 | 154 | 154 | 152 | 153 | 4,200 |
| 2024/09/24 | 152 | 157 | 152 | 154 | 17,300 |
| 2024/09/20 | 154 | 154 | 150 | 150 | 13,900 |
| 2024/09/19 | 149 | 153 | 147 | 150 | 32,500 |
| 2024/09/18 | 152 | 153 | 148 | 150 | 21,800 |
| 2024/09/17 | 156 | 156 | 148 | 148 | 45,500 |
| 2024/09/13 | 150 | 156 | 150 | 155 | 30,900 |
| 2024/09/12 | 148 | 157 | 147 | 154 | 115,200 |
| 2024/09/11 | 150 | 169 | 144 | 148 | 710,600 |
| 2024/09/10 | 146 | 152 | 146 | 146 | 19,800 |
| 2024/09/09 | 144 | 146 | 143 | 145 | 25,300 |
| 2024/09/06 | 145 | 150 | 144 | 148 | 20,800 |
| 2024/09/05 | 146 | 150 | 144 | 147 | 17,000 |
| 2024/09/04 | 147 | 148 | 141 | 146 | 71,900 |
| 2024/09/03 | 151 | 151 | 148 | 149 | 19,700 |
| 2024/09/02 | 152 | 153 | 148 | 151 | 81,500 |
| 2024/08/30 | 153 | 161 | 152 | 155 | 128,600 |
| 2024/08/29 | 145 | 157 | 145 | 157 | 406,200 |
| 2024/08/28 | 149 | 181 | 148 | 152 | 2,424,000 |
| 2024/08/27 | 136 | 147 | 136 | 144 | 45,600 |
| 2024/08/26 | 141 | 141 | 138 | 139 | 9,700 |
| 2024/08/23 | 137 | 138 | 135 | 138 | 6,800 |
| 2024/08/22 | 140 | 141 | 134 | 136 | 35,000 |
| 2024/08/21 | 133 | 137 | 133 | 137 | 15,700 |
| 2024/08/20 | 138 | 140 | 136 | 136 | 7,200 |
| 2024/08/19 | 135 | 140 | 135 | 138 | 17,000 |
| 2024/08/16 | 135 | 138 | 135 | 135 | 29,800 |
| 2024/08/15 | 138 | 138 | 135 | 135 | 19,000 |
| 2024/08/14 | 134 | 138 | 134 | 136 | 19,900 |
| 2024/08/13 | 131 | 135 | 130 | 133 | 59,100 |
| 2024/08/09 | 132 | 137 | 130 | 136 | 84,800 |
| 2024/08/08 | 129 | 135 | 129 | 129 | 27,300 |
| 2024/08/07 | 126 | 137 | 126 | 132 | 105,600 |
| 2024/08/06 | 142 | 153 | 126 | 135 | 330,400 |
| 2024/08/05 | 133 | 133 | 101 | 107 | 258,400 |
| 2024/08/02 | 144 | 144 | 138 | 138 | 82,900 |
| 2024/08/01 | 156 | 156 | 143 | 148 | 133,800 |
| 2024/07/31 | 156 | 156 | 152 | 154 | 61,400 |
| 2024/07/30 | 155 | 158 | 155 | 157 | 86,200 |
| 2024/07/29 | 160 | 163 | 156 | 158 | 141,000 |
| 2024/07/26 | 170 | 176 | 154 | 155 | 628,900 |
| 2024/07/25 | 164 | 167 | 160 | 160 | 114,200 |
| 2024/07/24 | 170 | 175 | 166 | 168 | 213,600 |
| 2024/07/23 | 175 | 199 | 172 | 175 | 1,343,800 |
| 2024/07/22 | 198 | 198 | 175 | 177 | 1,914,900 |
| 2024/07/19 | 177 | 210 | 169 | 210 | 5,485,200 |
| 2024/07/18 | 164 | 164 | 157 | 160 | 47,400 |
| 2024/07/17 | 161 | 163 | 158 | 159 | 17,600 |
| 2024/07/16 | 161 | 162 | 157 | 161 | 14,600 |
| 2024/07/12 | 155 | 159 | 153 | 157 | 23,500 |
| 2024/07/11 | 164 | 164 | 158 | 158 | 56,100 |
| 2024/07/10 | 165 | 180 | 161 | 164 | 322,400 |
| 2024/07/09 | 168 | 168 | 165 | 165 | 31,600 |
| 2024/07/08 | 166 | 168 | 165 | 168 | 21,900 |
| 2024/07/05 | 164 | 175 | 164 | 165 | 122,500 |
| 2024/07/04 | 163 | 166 | 163 | 164 | 12,600 |
| 2024/07/03 | 165 | 167 | 163 | 164 | 29,700 |
| 2024/07/02 | 165 | 166 | 163 | 166 | 26,300 |
| 2024/07/01 | 160 | 166 | 160 | 164 | 32,900 |
| 2024/06/28 | 165 | 165 | 162 | 162 | 34,500 |
| 2024/06/27 | 163 | 167 | 161 | 163 | 35,400 |
| 2024/06/26 | 170 | 170 | 162 | 162 | 67,900 |
| 2024/06/25 | 165 | 166 | 161 | 162 | 49,600 |
| 2024/06/24 | 160 | 166 | 158 | 165 | 94,300 |
| 2024/06/21 | 174 | 181 | 160 | 165 | 963,700 |
| 2024/06/20 | 158 | 166 | 157 | 164 | 168,200 |
| 2024/06/19 | 166 | 172 | 160 | 163 | 584,200 |
| 2024/06/18 | 170 | 196 | 168 | 169 | 8,030,300 |
| 2024/06/17 | 148 | 148 | 146 | 146 | 7,300 |
| 2024/06/14 | 145 | 150 | 143 | 146 | 27,500 |
| 2024/06/13 | 145 | 153 | 140 | 148 | 43,400 |
| 2024/06/12 | 148 | 148 | 143 | 143 | 29,300 |
| 2024/06/11 | 151 | 154 | 146 | 147 | 69,700 |
| 2024/06/10 | 150 | 154 | 144 | 150 | 101,800 |
| 2024/06/07 | 139 | 159 | 139 | 147 | 564,100 |
| 2024/06/06 | 139 | 142 | 139 | 141 | 8,400 |
| 2024/06/05 | 143 | 143 | 139 | 139 | 7,600 |
| 2024/06/04 | 139 | 143 | 136 | 142 | 20,200 |
| 2024/06/03 | 141 | 141 | 134 | 137 | 24,000 |
| 2024/05/31 | 138 | 142 | 137 | 139 | 17,400 |
| 2024/05/30 | 139 | 139 | 134 | 137 | 23,600 |
| 2024/05/29 | 140 | 140 | 138 | 139 | 5,500 |
| 2024/05/28 | 139 | 140 | 137 | 139 | 11,600 |
| 2024/05/27 | 140 | 141 | 136 | 140 | 25,900 |
| 2024/05/24 | 140 | 141 | 138 | 139 | 7,100 |
| 2024/05/23 | 141 | 142 | 140 | 140 | 4,100 |
| 2024/05/22 | 143 | 143 | 140 | 140 | 9,500 |
| 2024/05/21 | 140 | 145 | 140 | 143 | 9,000 |
| 2024/05/20 | 140 | 142 | 140 | 142 | 16,000 |
| 2024/05/17 | 140 | 143 | 139 | 143 | 17,200 |
| 2024/05/16 | 145 | 145 | 137 | 139 | 33,300 |
| 2024/05/15 | 149 | 149 | 144 | 144 | 12,300 |
| 2024/05/14 | 146 | 149 | 145 | 149 | 15,800 |
| 2024/05/13 | 152 | 154 | 146 | 147 | 34,000 |
| 2024/05/10 | 156 | 156 | 153 | 153 | 23,300 |
| 2024/05/09 | 158 | 158 | 155 | 155 | 4,800 |
| 2024/05/08 | 156 | 158 | 156 | 157 | 8,700 |
| 2024/05/07 | 158 | 158 | 156 | 156 | 15,900 |
| 2024/05/02 | 157 | 157 | 155 | 157 | 12,500 |
| 2024/05/01 | 159 | 159 | 157 | 157 | 2,800 |
| 2024/04/30 | 158 | 160 | 158 | 160 | 9,100 |
| 2024/04/26 | 160 | 160 | 158 | 160 | 7,700 |
| 2024/04/25 | 160 | 160 | 159 | 159 | 7,100 |
| 2024/04/24 | 158 | 162 | 158 | 158 | 46,300 |
| 2024/04/23 | 160 | 160 | 156 | 157 | 130,900 |
| 2024/04/22 | 156 | 159 | 156 | 159 | 6,300 |
| 2024/04/19 | 159 | 159 | 155 | 156 | 58,400 |
| 2024/04/18 | 162 | 162 | 159 | 159 | 22,000 |
| 2024/04/17 | 164 | 184 | 161 | 161 | 303,000 |
| 2024/04/16 | 163 | 164 | 162 | 164 | 6,400 |
| 2024/04/15 | 163 | 163 | 161 | 162 | 5,000 |
| 2024/04/12 | 164 | 164 | 162 | 163 | 800 |
| 2024/04/11 | 164 | 164 | 162 | 164 | 1,800 |
| 2024/04/10 | 163 | 164 | 162 | 164 | 2,000 |
| 2024/04/09 | 162 | 166 | 160 | 162 | 23,400 |
| 2024/04/08 | 163 | 164 | 162 | 163 | 7,100 |
| 2024/04/05 | 163 | 163 | 161 | 163 | 11,700 |
| 2024/04/04 | 163 | 163 | 162 | 163 | 1,500 |
| 2024/04/03 | 163 | 164 | 163 | 163 | 4,100 |
| 2024/04/02 | 164 | 165 | 163 | 164 | 5,100 |
| 2024/04/01 | 165 | 166 | 164 | 166 | 2,500 |
| 2024/03/29 | 167 | 167 | 165 | 166 | 5,000 |
| 2024/03/28 | 162 | 166 | 162 | 165 | 7,000 |
| 2024/03/27 | 166 | 167 | 164 | 165 | 7,900 |
| 2024/03/26 | 167 | 167 | 162 | 164 | 9,900 |
| 2024/03/25 | 163 | 166 | 163 | 166 | 26,100 |
| 2024/03/22 | 165 | 166 | 165 | 165 | 6,700 |
| 2024/03/21 | 167 | 167 | 165 | 165 | 9,100 |
| 2024/03/19 | 166 | 167 | 164 | 165 | 7,300 |
| 2024/03/18 | 162 | 166 | 162 | 166 | 6,100 |
| 2024/03/15 | 162 | 166 | 162 | 163 | 17,200 |
| 2024/03/14 | 166 | 167 | 164 | 165 | 7,800 |
| 2024/03/13 | 168 | 168 | 164 | 165 | 33,700 |
| 2024/03/12 | 165 | 168 | 163 | 168 | 12,100 |
| 2024/03/11 | 165 | 168 | 164 | 167 | 39,000 |
| 2024/03/08 | 169 | 171 | 164 | 167 | 50,200 |
| 2024/03/07 | 170 | 171 | 169 | 169 | 4,500 |
| 2024/03/06 | 170 | 175 | 168 | 169 | 48,600 |
| 2024/03/05 | 169 | 169 | 166 | 167 | 9,100 |
| 2024/03/04 | 169 | 169 | 164 | 166 | 25,900 |
| 2024/03/01 | 167 | 168 | 166 | 167 | 4,100 |
| 2024/02/29 | 168 | 168 | 165 | 167 | 18,800 |
| 2024/02/28 | 168 | 169 | 167 | 169 | 8,200 |
| 2024/02/27 | 169 | 169 | 167 | 167 | 18,100 |
| 2024/02/26 | 170 | 170 | 166 | 167 | 25,000 |
| 2024/02/22 | 170 | 170 | 168 | 170 | 4,000 |
| 2024/02/21 | 167 | 173 | 166 | 169 | 28,700 |
| 2024/02/20 | 168 | 170 | 168 | 168 | 49,600 |
| 2024/02/19 | 163 | 170 | 163 | 168 | 16,400 |
| 2024/02/16 | 160 | 164 | 160 | 164 | 10,100 |
| 2024/02/15 | 162 | 163 | 160 | 163 | 13,300 |
| 2024/02/14 | 166 | 166 | 161 | 163 | 25,900 |
| 2024/02/13 | 170 | 170 | 164 | 165 | 57,500 |
| 2024/02/09 | 177 | 177 | 167 | 170 | 86,100 |
| 2024/02/08 | 174 | 179 | 170 | 175 | 49,400 |
| 2024/02/07 | 173 | 176 | 173 | 174 | 12,900 |
| 2024/02/06 | 175 | 175 | 173 | 173 | 4,600 |
| 2024/02/05 | 176 | 177 | 172 | 175 | 16,900 |
| 2024/02/02 | 178 | 178 | 175 | 175 | 12,700 |
| 2024/02/01 | 177 | 179 | 176 | 178 | 11,500 |
| 2024/01/31 | 179 | 179 | 176 | 179 | 8,200 |
| 2024/01/30 | 178 | 182 | 177 | 179 | 10,400 |
| 2024/01/29 | 176 | 179 | 176 | 178 | 11,300 |
| 2024/01/26 | 178 | 178 | 177 | 178 | 11,200 |
| 2024/01/25 | 178 | 180 | 177 | 178 | 8,800 |
| 2024/01/24 | 180 | 181 | 178 | 178 | 13,200 |
| 2024/01/23 | 181 | 181 | 178 | 179 | 8,400 |
| 2024/01/22 | 176 | 181 | 176 | 181 | 16,700 |
| 2024/01/19 | 176 | 178 | 176 | 177 | 6,300 |
| 2024/01/18 | 177 | 178 | 176 | 178 | 5,200 |
| 2024/01/17 | 176 | 180 | 176 | 176 | 7,500 |
| 2024/01/16 | 176 | 179 | 176 | 178 | 5,800 |
| 2024/01/15 | 179 | 179 | 176 | 178 | 5,800 |
| 2024/01/12 | 175 | 177 | 174 | 176 | 11,900 |
| 2024/01/11 | 180 | 180 | 176 | 176 | 23,700 |
| 2024/01/10 | 180 | 182 | 179 | 180 | 11,700 |
| 2024/01/09 | 179 | 181 | 178 | 181 | 22,800 |
| 2024/01/05 | 174 | 178 | 174 | 177 | 4,100 |
| 2024/01/04 | 174 | 180 | 173 | 174 | 15,300 |
| 2023/12/29 | 173 | 174 | 171 | 174 | 13,900 |
| 2023/12/28 | 172 | 173 | 170 | 173 | 29,800 |
| 2023/12/27 | 167 | 172 | 167 | 170 | 147,800 |
| 2023/12/26 | 172 | 173 | 167 | 168 | 66,000 |
| 2023/12/25 | 174 | 175 | 172 | 174 | 72,600 |
| 2023/12/22 | 177 | 184 | 173 | 176 | 109,000 |
| 2023/12/21 | 179 | 180 | 173 | 178 | 43,300 |
| 2023/12/20 | 177 | 180 | 176 | 178 | 65,400 |
| 2023/12/19 | 178 | 181 | 176 | 178 | 28,500 |