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 |
|---|---|---|---|---|---|
| 2025/06/13 | 121 | 121 | 119 | 119 | 26,200 |
| 2025/06/12 | 123 | 123 | 120 | 121 | 31,500 |
| 2025/06/11 | 120 | 123 | 120 | 123 | 33,100 |
| 2025/06/10 | 120 | 120 | 118 | 120 | 17,000 |
| 2025/06/09 | 121 | 121 | 118 | 121 | 19,200 |
| 2025/06/06 | 120 | 121 | 118 | 120 | 39,000 |
| 2025/06/05 | 120 | 121 | 119 | 120 | 48,600 |
| 2025/06/04 | 121 | 123 | 119 | 119 | 62,500 |
| 2025/06/03 | 121 | 122 | 119 | 121 | 41,000 |
| 2025/06/02 | 120 | 120 | 118 | 120 | 20,900 |
| 2025/05/30 | 119 | 120 | 119 | 119 | 42,500 |
| 2025/05/29 | 116 | 119 | 116 | 119 | 42,500 |
| 2025/05/28 | 118 | 119 | 115 | 115 | 40,200 |
| 2025/05/27 | 116 | 119 | 116 | 119 | 14,400 |
| 2025/05/26 | 116 | 117 | 115 | 117 | 17,200 |
| 2025/05/23 | 118 | 118 | 117 | 117 | 35,600 |
| 2025/05/22 | 117 | 120 | 116 | 117 | 39,700 |
| 2025/05/21 | 117 | 119 | 117 | 117 | 42,800 |
| 2025/05/20 | 119 | 119 | 116 | 116 | 100,100 |
| 2025/05/19 | 117 | 118 | 116 | 117 | 63,600 |
| 2025/05/16 | 114 | 117 | 113 | 117 | 85,400 |
| 2025/05/15 | 114 | 117 | 113 | 114 | 46,500 |
| 2025/05/14 | 116 | 116 | 112 | 114 | 51,000 |
| 2025/05/13 | 117 | 118 | 114 | 116 | 89,400 |
| 2025/05/12 | 116 | 117 | 112 | 114 | 98,100 |
| 2025/05/09 | 117 | 118 | 116 | 117 | 42,400 |
| 2025/05/08 | 122 | 123 | 115 | 118 | 305,800 |
| 2025/05/07 | 121 | 127 | 119 | 127 | 4,117,700 |
| 2025/05/02 | 120 | 122 | 117 | 119 | 51,900 |
| 2025/05/01 | 117 | 126 | 115 | 119 | 2,501,600 |
| 2025/04/30 | 112 | 118 | 108 | 118 | 3,787,900 |
| 2025/04/28 | 113 | 118 | 109 | 112 | 1,805,500 |
| 2025/04/25 | 114 | 114 | 111 | 113 | 12,300 |
| 2025/04/24 | 114 | 114 | 112 | 114 | 38,000 |
| 2025/04/23 | 115 | 115 | 113 | 114 | 50,100 |
| 2025/04/22 | 110 | 115 | 107 | 112 | 2,955,400 |
| 2025/04/21 | 112 | 114 | 108 | 111 | 2,045,300 |
| 2025/04/18 | 110 | 112 | 110 | 112 | 27,000 |
| 2025/04/17 | 109 | 110 | 108 | 110 | 28,600 |
| 2025/04/16 | 108 | 115 | 106 | 107 | 181,600 |
| 2025/04/15 | 109 | 110 | 108 | 109 | 35,200 |
| 2025/04/14 | 106 | 108 | 105 | 108 | 52,500 |
| 2025/04/11 | 101 | 105 | 101 | 105 | 20,200 |
| 2025/04/10 | 104 | 105 | 102 | 102 | 80,800 |
| 2025/04/09 | 97 | 104 | 97 | 99 | 108,500 |
| 2025/04/08 | 97 | 102 | 96 | 100 | 120,800 |
| 2025/04/07 | 95 | 97 | 91 | 92 | 101,400 |
| 2025/04/04 | 107 | 108 | 98 | 102 | 251,500 |
| 2025/04/03 | 109 | 111 | 106 | 108 | 122,000 |
| 2025/04/02 | 115 | 115 | 111 | 111 | 71,200 |
| 2025/04/01 | 118 | 120 | 115 | 116 | 88,700 |
| 2025/03/31 | 118 | 124 | 115 | 118 | 203,900 |
| 2025/03/28 | 121 | 122 | 118 | 119 | 128,000 |
| 2025/03/27 | 127 | 138 | 122 | 122 | 5,079,400 |
| 2025/03/26 | 126 | 134 | 126 | 128 | 110,800 |
| 2025/03/25 | 124 | 130 | 124 | 125 | 153,100 |
| 2025/03/24 | 127 | 128 | 123 | 124 | 100,100 |
| 2025/03/21 | 123 | 129 | 123 | 126 | 253,800 |
| 2025/03/19 | 122 | 134 | 120 | 120 | 718,300 |
| 2025/03/18 | 122 | 138 | 119 | 122 | 747,400 |
| 2025/03/17 | 118 | 132 | 117 | 120 | 347,300 |
| 2025/03/14 | 119 | 119 | 117 | 118 | 58,100 |
| 2025/03/13 | 118 | 119 | 117 | 118 | 62,500 |
| 2025/03/12 | 118 | 121 | 116 | 119 | 87,200 |
| 2025/03/11 | 115 | 117 | 114 | 116 | 29,100 |
| 2025/03/10 | 114 | 118 | 114 | 117 | 35,800 |
| 2025/03/07 | 116 | 116 | 114 | 114 | 15,800 |
| 2025/03/06 | 116 | 118 | 115 | 117 | 47,900 |
| 2025/03/05 | 115 | 117 | 115 | 117 | 20,800 |
| 2025/03/04 | 118 | 118 | 115 | 116 | 22,400 |
| 2025/03/03 | 119 | 119 | 118 | 119 | 8,500 |
| 2025/02/28 | 119 | 120 | 118 | 118 | 39,300 |
| 2025/02/27 | 124 | 124 | 121 | 122 | 12,800 |
| 2025/02/26 | 121 | 122 | 119 | 122 | 53,100 |
| 2025/02/25 | 124 | 125 | 122 | 122 | 27,700 |
| 2025/02/21 | 127 | 127 | 124 | 125 | 11,600 |
| 2025/02/20 | 127 | 127 | 125 | 126 | 6,300 |
| 2025/02/19 | 127 | 128 | 126 | 128 | 15,700 |
| 2025/02/18 | 125 | 127 | 125 | 127 | 20,300 |
| 2025/02/17 | 127 | 127 | 124 | 126 | 8,300 |
| 2025/02/14 | 125 | 126 | 123 | 125 | 31,300 |
| 2025/02/13 | 124 | 126 | 123 | 125 | 19,300 |
| 2025/02/12 | 125 | 126 | 124 | 124 | 23,400 |
| 2025/02/10 | 127 | 128 | 124 | 124 | 45,500 |
| 2025/02/07 | 123 | 130 | 121 | 126 | 156,500 |
| 2025/02/06 | 131 | 136 | 129 | 135 | 76,100 |
| 2025/02/05 | 129 | 130 | 127 | 130 | 28,300 |
| 2025/02/04 | 128 | 128 | 126 | 127 | 9,600 |
| 2025/02/03 | 129 | 129 | 126 | 127 | 8,300 |
| 2025/01/31 | 128 | 129 | 127 | 129 | 22,400 |
| 2025/01/30 | 130 | 130 | 128 | 129 | 14,200 |
| 2025/01/29 | 130 | 132 | 130 | 131 | 13,200 |
| 2025/01/28 | 130 | 130 | 129 | 129 | 16,000 |
| 2025/01/27 | 129 | 136 | 129 | 132 | 50,500 |
| 2025/01/24 | 127 | 129 | 127 | 129 | 17,800 |
| 2025/01/23 | 130 | 130 | 128 | 129 | 10,000 |
| 2025/01/22 | 129 | 130 | 128 | 130 | 11,200 |
| 2025/01/21 | 128 | 129 | 126 | 129 | 18,900 |
| 2025/01/20 | 126 | 128 | 126 | 128 | 7,200 |
| 2025/01/17 | 129 | 129 | 125 | 127 | 38,400 |
| 2025/01/16 | 130 | 131 | 129 | 131 | 5,700 |
| 2025/01/15 | 131 | 131 | 129 | 131 | 18,600 |
| 2025/01/14 | 131 | 132 | 128 | 131 | 15,300 |
| 2025/01/10 | 134 | 135 | 134 | 134 | 5,700 |
| 2025/01/09 | 133 | 137 | 133 | 135 | 9,600 |
| 2025/01/08 | 129 | 135 | 127 | 135 | 28,000 |
| 2025/01/07 | 132 | 133 | 130 | 131 | 19,100 |
| 2025/01/06 | 138 | 138 | 131 | 131 | 24,100 |
| 2024/12/30 | 137 | 139 | 135 | 137 | 19,600 |
| 2024/12/27 | 128 | 138 | 127 | 134 | 34,900 |
| 2024/12/26 | 125 | 129 | 125 | 128 | 52,200 |
| 2024/12/25 | 124 | 127 | 122 | 127 | 80,400 |
| 2024/12/24 | 129 | 130 | 125 | 125 | 52,500 |
| 2024/12/23 | 133 | 134 | 120 | 130 | 56,800 |
| 2024/12/20 | 134 | 135 | 133 | 133 | 5,700 |
| 2024/12/19 | 133 | 134 | 133 | 134 | 7,500 |
| 2024/12/18 | 132 | 135 | 132 | 135 | 15,900 |
| 2024/12/17 | 135 | 135 | 133 | 133 | 12,800 |
| 2024/12/16 | 135 | 135 | 133 | 135 | 20,500 |
| 2024/12/13 | 137 | 138 | 136 | 136 | 11,300 |
| 2024/12/12 | 135 | 137 | 134 | 135 | 11,600 |
| 2024/12/11 | 134 | 137 | 134 | 137 | 11,900 |
| 2024/12/10 | 136 | 137 | 134 | 136 | 13,800 |
| 2024/12/09 | 137 | 137 | 135 | 136 | 46,200 |
| 2024/12/06 | 139 | 139 | 136 | 136 | 10,300 |
| 2024/12/05 | 138 | 138 | 134 | 138 | 13,000 |
| 2024/12/04 | 138 | 139 | 137 | 139 | 17,900 |
| 2024/12/03 | 139 | 141 | 138 | 139 | 6,000 |
| 2024/12/02 | 139 | 140 | 138 | 140 | 10,400 |
| 2024/11/29 | 140 | 140 | 138 | 138 | 9,900 |
| 2024/11/28 | 139 | 140 | 138 | 140 | 6,200 |
| 2024/11/27 | 140 | 141 | 138 | 139 | 7,400 |
| 2024/11/26 | 143 | 143 | 139 | 139 | 14,000 |
| 2024/11/25 | 143 | 143 | 140 | 140 | 6,500 |
| 2024/11/22 | 140 | 143 | 140 | 141 | 14,300 |
| 2024/11/21 | 139 | 142 | 139 | 139 | 14,800 |
| 2024/11/20 | 141 | 145 | 139 | 140 | 7,400 |
| 2024/11/19 | 140 | 142 | 140 | 141 | 5,400 |
| 2024/11/18 | 138 | 140 | 138 | 139 | 5,700 |
| 2024/11/15 | 139 | 142 | 139 | 142 | 17,300 |
| 2024/11/14 | 142 | 144 | 140 | 140 | 10,500 |
| 2024/11/13 | 141 | 144 | 141 | 144 | 12,100 |
| 2024/11/12 | 145 | 145 | 141 | 141 | 11,700 |
| 2024/11/11 | 145 | 146 | 139 | 145 | 33,400 |
| 2024/11/08 | 145 | 147 | 145 | 145 | 8,800 |
| 2024/11/07 | 147 | 147 | 144 | 145 | 7,600 |
| 2024/11/06 | 145 | 146 | 144 | 145 | 3,700 |
| 2024/11/05 | 142 | 145 | 142 | 145 | 15,700 |
| 2024/11/01 | 145 | 148 | 141 | 142 | 21,700 |
| 2024/10/31 | 148 | 148 | 143 | 146 | 15,000 |
| 2024/10/30 | 147 | 148 | 146 | 147 | 10,700 |
| 2024/10/29 | 150 | 150 | 146 | 147 | 14,800 |
| 2024/10/28 | 146 | 150 | 145 | 148 | 6,900 |
| 2024/10/25 | 147 | 147 | 141 | 145 | 35,200 |
| 2024/10/24 | 148 | 148 | 145 | 145 | 16,900 |
| 2024/10/23 | 148 | 150 | 147 | 149 | 7,100 |
| 2024/10/22 | 151 | 151 | 148 | 149 | 22,000 |
| 2024/10/21 | 148 | 152 | 147 | 150 | 29,700 |
| 2024/10/18 | 149 | 151 | 145 | 145 | 19,700 |
| 2024/10/17 | 152 | 153 | 149 | 149 | 21,100 |
| 2024/10/16 | 154 | 155 | 151 | 151 | 55,400 |
| 2024/10/15 | 157 | 158 | 154 | 156 | 23,700 |
| 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 |