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
2015/12/30 1,078 1,122 1,078 1,106 7,300
2015/12/29 1,066 1,149 1,041 1,077 10,300
2015/12/28 1,090 1,110 1,053 1,075 6,100
2015/12/25 1,003 1,062 991 1,036 27,300
2015/12/24 1,151 1,151 1,020 1,033 24,900
2015/12/22 1,150 1,165 1,150 1,150 10,600
2015/12/21 1,199 1,199 1,140 1,160 8,800
2015/12/18 1,220 1,220 1,192 1,200 3,700
2015/12/17 1,231 1,231 1,190 1,197 4,800
2015/12/16 1,206 1,226 1,192 1,201 9,400
2015/12/15 1,315 1,315 1,150 1,186 12,000
2015/12/14 1,255 1,287 1,255 1,265 9,800
2015/12/11 1,255 1,316 1,240 1,315 8,200
2015/12/10 1,291 1,296 1,253 1,269 5,300
2015/12/09 1,340 1,361 1,303 1,303 7,700
2015/12/08 1,375 1,385 1,353 1,362 3,800
2015/12/07 1,400 1,412 1,370 1,405 7,500
2015/12/04 1,327 1,399 1,325 1,399 15,100
2015/12/03 1,419 1,419 1,340 1,357 9,600
2015/12/02 1,420 1,421 1,380 1,392 14,200
2015/12/01 1,380 1,449 1,380 1,404 21,600
2015/11/30 1,350 1,420 1,317 1,400 59,200
2015/11/27 1,279 1,380 1,242 1,317 48,600
2015/11/26 1,250 1,261 1,234 1,260 12,000
2015/11/25 1,217 1,250 1,217 1,230 11,000
2015/11/24 1,225 1,247 1,210 1,217 8,200
2015/11/20 1,245 1,250 1,188 1,210 18,300
2015/11/19 1,234 1,285 1,210 1,244 35,000
2015/11/18 1,150 1,266 1,143 1,176 32,900
2015/11/17 1,150 1,150 1,123 1,144 7,600
2015/11/16 1,140 1,179 1,131 1,137 12,300
2015/11/13 1,201 1,221 1,170 1,189 12,700
2015/11/12 1,210 1,219 1,202 1,205 16,200
2015/11/11 1,250 1,255 1,200 1,230 43,900
2015/11/10 1,300 1,370 1,275 1,323 16,900
2015/11/09 1,285 1,292 1,280 1,281 3,700
2015/11/06 1,256 1,280 1,256 1,272 5,400
2015/11/05 1,312 1,312 1,265 1,279 6,500
2015/11/04 1,325 1,350 1,311 1,321 5,800
2015/11/02 1,377 1,378 1,320 1,321 8,000
2015/10/30 1,371 1,400 1,330 1,369 7,600
2015/10/29 1,425 1,425 1,360 1,367 4,700
2015/10/28 1,404 1,429 1,380 1,400 8,600
2015/10/27 1,386 1,430 1,368 1,374 20,200
2015/10/26 1,277 1,330 1,271 1,326 8,900
2015/10/23 1,300 1,338 1,290 1,297 5,400
2015/10/22 1,282 1,315 1,282 1,290 4,100
2015/10/21 1,263 1,310 1,241 1,310 10,900
2015/10/20 1,336 1,350 1,284 1,293 12,800
2015/10/19 1,430 1,430 1,348 1,389 9,900
2015/10/16 1,455 1,460 1,395 1,439 15,300
2015/10/15 1,423 1,450 1,366 1,450 34,700
2015/10/14 1,311 1,428 1,310 1,393 33,200
2015/10/13 1,280 1,321 1,280 1,281 7,600
2015/10/09 1,276 1,300 1,275 1,280 6,000
2015/10/08 1,258 1,339 1,258 1,304 16,300
2015/10/07 1,241 1,259 1,216 1,250 8,400
2015/10/06 1,250 1,282 1,192 1,219 19,900
2015/10/05 1,260 1,265 1,218 1,220 14,300
2015/10/02 1,160 1,211 1,150 1,210 33,200
2015/10/01 1,141 1,210 1,140 1,150 10,200
2015/09/30 1,151 1,169 1,142 1,160 4,700
2015/09/29 1,175 1,175 1,141 1,141 7,300
2015/09/28 1,170 1,200 1,170 1,190 4,000
2015/09/25 1,161 1,180 1,160 1,167 10,100
2015/09/24 1,214 1,214 1,184 1,189 5,700
2015/09/18 1,225 1,255 1,210 1,225 8,400
2015/09/17 1,225 1,227 1,204 1,225 6,600
2015/09/16 1,240 1,275 1,223 1,224 6,300
2015/09/15 1,227 1,250 1,224 1,245 7,900
2015/09/14 1,290 1,311 1,232 1,232 12,000
2015/09/11 1,220 1,289 1,220 1,260 11,600
2015/09/10 1,193 1,247 1,193 1,218 8,700
2015/09/09 1,257 1,257 1,196 1,253 14,800
2015/09/08 1,212 1,225 1,167 1,167 15,300
2015/09/07 1,210 1,260 1,204 1,211 15,600
2015/09/04 1,305 1,316 1,225 1,266 19,500
2015/09/03 1,369 1,400 1,289 1,292 10,700
2015/09/02 1,308 1,350 1,300 1,329 16,300
2015/09/01 1,456 1,479 1,345 1,347 15,900
2015/08/31 1,499 1,500 1,421 1,479 14,800
2015/08/28 1,500 1,540 1,476 1,528 10,400
2015/08/27 1,462 1,520 1,437 1,465 11,700
2015/08/26 1,445 1,480 1,400 1,443 16,600
2015/08/25 1,302 1,550 1,192 1,314 58,400
2015/08/24 1,600 1,600 1,368 1,385 72,800
2015/08/21 1,621 1,682 1,580 1,582 61,300
2015/08/20 1,819 1,819 1,774 1,777 30,800
2015/08/19 1,906 1,917 1,861 1,863 28,200
2015/08/18 1,904 1,930 1,903 1,909 6,100
2015/08/17 1,945 1,950 1,900 1,903 16,400
2015/08/14 1,939 1,939 1,903 1,910 12,000
2015/08/13 1,983 1,989 1,896 1,939 39,800
2015/08/12 2,028 2,028 1,991 2,006 26,000
2015/08/11 2,069 2,070 2,021 2,040 19,100
2015/08/10 2,065 2,108 2,018 2,062 72,800
2015/08/07 2,377 2,377 2,248 2,265 28,900
2015/08/06 2,359 2,390 2,312 2,342 26,800
2015/08/05 2,300 2,372 2,248 2,372 29,100
2015/08/04 2,337 2,492 2,216 2,270 112,300
2015/08/03 2,177 2,330 2,170 2,313 16,500
2015/07/31 2,200 2,206 2,118 2,181 22,600
2015/07/30 2,260 2,272 2,182 2,200 25,300
2015/07/29 2,360 2,380 2,248 2,280 26,400
2015/07/28 2,322 2,350 2,261 2,345 32,300
2015/07/27 2,380 2,435 2,335 2,343 108,600
2015/07/24 2,328 2,337 2,258 2,319 17,700
2015/07/23 2,290 2,370 2,290 2,330 31,600
2015/07/22 2,279 2,349 2,232 2,287 35,800
2015/07/21 2,187 2,333 2,163 2,329 54,400
2015/07/17 2,040 2,137 2,018 2,137 16,400
2015/07/16 2,050 2,050 2,016 2,040 11,600
2015/07/15 2,078 2,095 2,030 2,064 13,900
2015/07/14 2,070 2,099 2,050 2,078 18,200
2015/07/13 2,030 2,068 2,014 2,024 15,300
2015/07/10 1,970 2,000 1,951 1,951 18,400
2015/07/09 1,990 2,049 1,800 2,020 45,100
2015/07/08 2,250 2,250 2,041 2,077 75,700
2015/07/07 2,293 2,327 2,223 2,240 24,000
2015/07/06 2,370 2,370 2,230 2,250 41,300
2015/07/03 2,449 2,460 2,350 2,390 58,600
2015/07/02 2,462 2,478 2,350 2,380 127,300
2015/07/01 2,210 2,369 2,204 2,369 62,000
2015/06/30 2,149 2,248 2,149 2,248 20,600
2015/06/29 2,130 2,254 2,122 2,196 36,800
2015/06/26 2,248 2,291 2,180 2,254 45,900
2015/06/25 2,108 2,210 2,103 2,205 28,400
2015/06/24 2,143 2,149 2,103 2,108 14,500
2015/06/23 2,102 2,125 2,074 2,125 20,500
2015/06/22 2,165 2,230 2,084 2,096 52,600
2015/06/19 2,036 2,117 2,008 2,074 38,200
2015/06/18 2,092 2,092 2,050 2,050 29,000
2015/06/17 2,111 2,111 2,075 2,089 17,400
2015/06/16 2,247 2,249 2,105 2,110 33,100
2015/06/15 2,145 2,237 2,121 2,180 31,600
2015/06/12 2,163 2,163 2,088 2,107 17,700
2015/06/11 2,120 2,189 2,051 2,185 29,900
2015/06/10 2,150 2,150 2,065 2,080 30,600
2015/06/09 2,300 2,300 2,152 2,165 37,800
2015/06/08 2,370 2,450 2,215 2,260 100,200
2015/06/05 2,120 2,343 2,115 2,340 127,100
2015/06/04 2,040 2,244 2,035 2,128 87,400
2015/06/03 2,175 2,175 2,057 2,067 57,800
2015/06/02 2,106 2,197 2,091 2,175 36,500
2015/06/01 2,170 2,170 2,110 2,122 54,200
2015/05/29 2,259 2,259 2,201 2,220 33,900
2015/05/28 2,335 2,344 2,221 2,259 79,300
2015/05/27 2,424 2,446 2,331 2,345 76,300
2015/05/26 2,348 2,366 2,311 2,352 33,500
2015/05/25 2,410 2,410 2,351 2,374 42,600
2015/05/22 2,323 2,425 2,315 2,397 72,100
2015/05/21 2,450 2,489 2,332 2,343 119,700
2015/05/20 2,567 2,575 2,515 2,515 47,500
2015/05/19 2,680 2,681 2,518 2,600 96,800
2015/05/18 2,731 2,773 2,651 2,660 111,700
2015/05/15 2,875 2,889 2,805 2,878 64,200
2015/05/14 2,830 2,920 2,802 2,831 70,500
2015/05/13 3,010 3,100 2,815 2,830 263,600
2015/05/12 3,210 3,400 2,915 2,960 834,100
2015/05/11 3,005 3,240 2,967 3,240 530,500
2015/05/08 3,045 3,190 2,805 2,855 518,400
2015/05/07 2,800 2,979 2,725 2,969 303,300
2015/05/01 2,708 2,879 2,600 2,720 427,000
2015/04/30 2,836 2,900 2,605 2,658 313,800
2015/04/28 3,070 3,300 2,740 2,752 2,158,400

このページの先頭へ