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
2016/12/30 1,492 1,499 1,480 1,480 2,900
2016/12/29 1,521 1,521 1,491 1,492 3,300
2016/12/28 1,509 1,528 1,509 1,521 1,000
2016/12/27 1,536 1,537 1,484 1,509 12,500
2016/12/26 1,502 1,549 1,432 1,528 12,900
2016/12/22 1,510 1,511 1,471 1,480 7,300
2016/12/21 1,530 1,556 1,505 1,505 6,000
2016/12/20 1,578 1,578 1,507 1,521 4,500
2016/12/19 1,490 1,557 1,402 1,557 18,900
2016/12/16 1,536 1,536 1,502 1,502 7,800
2016/12/15 1,566 1,581 1,546 1,546 5,100
2016/12/14 1,566 1,590 1,566 1,582 7,200
2016/12/13 1,581 1,593 1,555 1,565 3,400
2016/12/12 1,604 1,604 1,556 1,581 1,600
2016/12/09 1,615 1,615 1,527 1,603 6,200
2016/12/08 1,525 1,611 1,525 1,610 15,400
2016/12/07 1,545 1,545 1,507 1,515 3,200
2016/12/06 1,550 1,551 1,536 1,540 3,900
2016/12/05 1,538 1,583 1,538 1,538 6,300
2016/12/02 1,572 1,640 1,560 1,572 11,300
2016/12/01 1,680 1,680 1,621 1,635 5,800
2016/11/30 1,699 1,699 1,626 1,644 10,600
2016/11/29 1,585 1,649 1,580 1,644 11,900
2016/11/28 1,561 1,616 1,531 1,588 5,200
2016/11/25 1,524 1,671 1,510 1,576 11,500
2016/11/24 1,506 1,560 1,501 1,501 8,600
2016/11/22 1,568 1,600 1,510 1,532 14,400
2016/11/21 1,630 1,630 1,580 1,596 20,000
2016/11/18 1,660 1,695 1,610 1,629 18,300
2016/11/17 1,600 1,690 1,541 1,643 31,300
2016/11/16 1,600 1,657 1,550 1,583 67,700
2016/11/15 1,700 1,770 1,621 1,677 248,500
2016/11/14 1,350 1,580 1,349 1,580 172,500
2016/11/11 1,248 1,280 1,237 1,280 15,200
2016/11/10 1,215 1,230 1,203 1,230 8,300
2016/11/09 1,197 1,219 1,087 1,180 9,900
2016/11/08 1,174 1,220 1,174 1,195 4,000
2016/11/07 1,202 1,219 1,170 1,197 6,300
2016/11/04 1,130 1,205 1,130 1,172 9,700
2016/11/02 1,244 1,244 1,160 1,189 11,000
2016/11/01 1,290 1,300 1,244 1,244 16,100
2016/10/31 1,215 1,298 1,201 1,237 13,500
2016/10/28 1,210 1,226 1,198 1,198 9,000
2016/10/27 1,200 1,248 1,183 1,210 9,100
2016/10/26 1,136 1,214 1,135 1,200 14,400
2016/10/25 1,160 1,170 1,105 1,120 15,900
2016/10/24 1,214 1,214 1,150 1,194 18,200
2016/10/21 1,257 1,299 1,180 1,214 23,900
2016/10/20 1,254 1,347 1,254 1,277 30,100
2016/10/19 1,260 1,410 1,214 1,224 63,400
2016/10/18 1,051 1,245 1,050 1,220 46,100
2016/10/17 1,052 1,060 1,030 1,040 2,900
2016/10/14 1,063 1,063 1,022 1,022 3,500
2016/10/13 1,025 1,050 1,015 1,031 10,600
2016/10/12 1,012 1,014 1,002 1,010 4,400
2016/10/11 1,000 1,011 974 986 4,600
2016/10/07 960 974 952 973 2,700
2016/10/06 945 959 945 959 700
2016/10/05 937 964 934 964 600
2016/10/04 930 937 930 937 1,600
2016/10/03 946 973 941 941 1,500
2016/09/30 1,000 1,010 955 956 23,300
2016/09/29 919 978 919 978 12,900
2016/09/28 915 918 915 915 2,400
2016/09/27 905 936 903 913 2,800
2016/09/26 909 923 905 912 12,900
2016/09/23 905 925 904 904 3,300
2016/09/21 900 903 890 903 2,300
2016/09/20 897 923 893 893 2,200
2016/09/16 880 880 867 869 1,600
2016/09/15 884 896 884 884 1,600
2016/09/14 871 889 868 883 2,400
2016/09/13 873 873 873 873 500
2016/09/12 875 890 874 878 1,200
2016/09/09 896 896 881 881 900
2016/09/08 893 899 884 895 2,600
2016/09/06 872 899 871 899 1,100
2016/09/05 889 900 875 875 2,600
2016/09/02 888 888 888 888 200
2016/09/01 899 899 881 884 1,000
2016/08/31 895 895 879 879 3,500
2016/08/29 886 889 874 878 2,200
2016/08/26 888 888 886 886 500
2016/08/25 890 890 889 889 800
2016/08/24 915 915 899 900 2,500
2016/08/23 909 910 907 907 1,400
2016/08/22 910 910 905 905 1,200
2016/08/19 910 914 905 910 3,100
2016/08/18 905 906 905 906 300
2016/08/17 900 914 900 914 600
2016/08/16 895 896 895 896 400
2016/08/15 893 910 893 910 900
2016/08/12 893 893 893 893 300
2016/08/10 911 911 885 890 1,800
2016/08/09 899 910 899 910 500
2016/08/08 899 899 899 899 100
2016/08/05 895 895 895 895 100
2016/08/04 894 894 894 894 200
2016/08/03 894 894 894 894 500
2016/08/02 924 924 924 924 900
2016/08/01 910 910 871 902 1,400
2016/07/29 915 915 910 910 500
2016/07/28 878 921 878 915 1,600
2016/07/27 880 883 879 883 1,100
2016/07/26 893 893 880 880 1,800
2016/07/25 930 930 884 908 3,100
2016/07/22 927 940 910 910 3,400
2016/07/21 919 926 910 919 2,500
2016/07/20 870 874 870 874 600
2016/07/19 910 910 884 900 1,300
2016/07/15 881 909 881 902 500
2016/07/14 877 890 875 890 3,700
2016/07/13 902 902 881 881 1,300
2016/07/12 883 883 870 872 1,600
2016/07/11 870 930 870 880 1,100
2016/07/08 882 886 870 885 2,400
2016/07/07 895 900 885 885 5,100
2016/07/06 940 940 876 895 5,500
2016/07/05 915 960 903 930 2,800
2016/07/04 940 940 896 903 1,400
2016/07/01 945 950 911 940 3,800
2016/06/30 936 946 930 939 3,500
2016/06/29 892 910 888 910 600
2016/06/28 895 895 850 853 1,200
2016/06/27 845 860 830 860 2,000
2016/06/24 941 941 836 845 6,100
2016/06/23 905 910 895 896 1,800
2016/06/22 905 908 905 905 1,000
2016/06/21 890 905 890 905 1,200
2016/06/20 865 916 865 885 6,900
2016/06/17 884 884 854 860 1,400
2016/06/16 900 900 850 879 2,500
2016/06/15 856 870 815 870 2,400
2016/06/14 871 871 860 861 3,500
2016/06/13 893 897 879 880 4,900
2016/06/10 911 911 871 878 11,200
2016/06/09 915 915 909 910 2,400
2016/06/08 945 945 910 910 10,100
2016/06/07 915 920 906 914 5,700
2016/06/06 903 939 903 912 6,100
2016/06/03 910 923 903 903 3,500
2016/06/02 919 936 911 911 3,500
2016/06/01 930 948 911 917 7,100
2016/05/31 925 944 925 944 1,700
2016/05/30 920 925 920 925 1,500
2016/05/27 911 920 911 920 1,500
2016/05/26 915 920 913 913 1,800
2016/05/25 908 931 908 915 3,700
2016/05/24 927 948 907 918 10,000
2016/05/23 915 941 911 941 6,500
2016/05/20 901 928 901 928 3,400
2016/05/19 941 941 900 901 4,500
2016/05/18 901 964 900 950 6,100
2016/05/17 903 930 902 902 6,300
2016/05/16 970 990 905 915 12,800
2016/05/13 990 990 968 969 1,900
2016/05/12 1,000 1,000 970 978 4,900
2016/05/11 1,034 1,035 997 1,000 7,300
2016/05/10 1,021 1,069 996 1,034 32,600
2016/05/09 980 1,021 977 1,021 5,400
2016/05/06 980 988 971 986 11,200
2016/05/02 993 993 965 971 2,400
2016/04/28 1,030 1,030 990 995 7,300
2016/04/27 1,007 1,020 977 977 2,600
2016/04/26 995 995 965 977 2,700
2016/04/25 1,001 1,040 1,000 1,000 4,700
2016/04/22 1,001 1,040 950 987 16,900
2016/04/21 1,047 1,047 1,030 1,040 1,600
2016/04/20 1,020 1,051 1,009 1,030 7,200
2016/04/19 960 1,018 960 1,008 4,100
2016/04/18 951 961 945 953 3,200
2016/04/15 978 996 978 981 3,500
2016/04/14 992 999 978 978 3,400
2016/04/13 930 977 930 977 3,000
2016/04/12 938 975 920 920 1,500
2016/04/11 902 908 902 908 600
2016/04/08 858 914 857 900 5,100
2016/04/07 919 919 918 918 300
2016/04/06 878 905 875 904 1,300
2016/04/05 913 919 895 901 6,600
2016/04/04 900 943 900 913 2,100
2016/04/01 1,035 1,035 890 900 37,200
2016/03/31 998 1,021 990 1,021 3,000
2016/03/30 970 1,011 970 998 3,200
2016/03/29 1,000 1,000 924 990 8,300
2016/03/28 1,046 1,054 1,006 1,006 4,600
2016/03/25 1,025 1,050 1,011 1,045 5,300
2016/03/24 1,050 1,050 990 1,000 14,800
2016/03/23 941 1,062 941 1,062 18,600
2016/03/22 935 956 912 912 8,500
2016/03/18 855 940 851 890 19,500
2016/03/17 883 900 863 863 3,400
2016/03/16 919 919 885 890 6,300
2016/03/15 870 930 860 894 12,200
2016/03/14 845 869 841 847 2,800
2016/03/11 850 880 820 820 6,300
2016/03/10 822 848 821 821 3,300
2016/03/09 860 860 806 816 3,000
2016/03/08 855 905 850 860 11,900
2016/03/07 945 972 820 901 46,100
2016/03/04 730 875 730 875 36,800
2016/03/03 730 744 713 725 8,600
2016/03/02 720 735 720 725 7,500
2016/03/01 721 721 701 711 11,700
2016/02/29 744 749 720 721 2,700
2016/02/26 727 748 725 735 5,200
2016/02/25 740 748 730 730 2,800
2016/02/24 739 739 724 725 4,400
2016/02/23 774 779 750 755 3,600
2016/02/22 775 775 750 760 3,200
2016/02/19 735 767 725 760 12,500
2016/02/18 742 747 728 735 4,500
2016/02/17 719 725 712 712 3,900
2016/02/16 721 736 717 717 2,000
2016/02/15 740 750 726 726 3,800
2016/02/12 751 770 712 712 10,600
2016/02/10 850 858 821 821 6,900
2016/02/09 910 920 855 858 4,100
2016/02/08 890 909 870 909 2,900
2016/02/05 927 927 870 900 6,600
2016/02/04 955 960 927 930 5,300
2016/02/03 996 996 960 965 1,100
2016/02/02 1,035 1,035 1,010 1,010 9,600
2016/02/01 961 1,018 960 1,018 3,000
2016/01/29 918 960 918 960 2,100
2016/01/28 930 931 915 917 2,900
2016/01/27 916 960 911 937 2,600
2016/01/26 906 920 906 915 2,000
2016/01/25 951 960 905 944 10,100
2016/01/22 925 960 925 960 2,800
2016/01/21 963 976 940 940 3,900
2016/01/20 962 1,099 952 978 6,400
2016/01/19 939 965 918 956 9,800
2016/01/18 949 965 903 939 6,500
2016/01/15 975 1,009 975 984 4,000
2016/01/14 1,020 1,020 956 975 4,500
2016/01/13 1,050 1,050 1,020 1,021 1,900
2016/01/12 1,043 1,063 1,020 1,020 2,500
2016/01/08 1,055 1,089 1,050 1,089 5,000
2016/01/07 1,098 1,129 1,063 1,063 1,400
2016/01/06 1,127 1,127 1,068 1,081 4,200
2016/01/05 1,099 1,139 1,098 1,129 1,500
2016/01/04 1,111 1,119 1,070 1,100 4,800

このページの先頭へ