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
2017/12/29 2,768 2,800 2,740 2,796 4,900
2017/12/28 2,856 2,874 2,768 2,768 13,900
2017/12/27 2,807 2,837 2,796 2,806 10,900
2017/12/26 2,800 2,909 2,800 2,800 39,600
2017/12/25 2,760 2,760 2,720 2,720 5,300
2017/12/22 2,770 2,770 2,714 2,735 11,600
2017/12/21 2,800 2,825 2,770 2,789 5,900
2017/12/20 2,800 2,811 2,772 2,797 13,600
2017/12/19 2,715 2,846 2,715 2,846 30,900
2017/12/18 2,630 2,716 2,630 2,689 13,200
2017/12/15 2,600 2,600 2,570 2,598 8,800
2017/12/14 2,515 2,570 2,510 2,512 6,500
2017/12/13 2,491 2,541 2,491 2,505 7,900
2017/12/12 2,490 2,530 2,479 2,530 16,900
2017/12/11 2,400 2,450 2,400 2,440 11,000
2017/12/08 2,395 2,458 2,392 2,397 10,200
2017/12/07 2,330 2,386 2,287 2,386 9,700
2017/12/06 2,350 2,375 2,300 2,300 8,900
2017/12/05 2,366 2,376 2,315 2,355 4,800
2017/12/04 2,305 2,320 2,303 2,316 4,400
2017/12/01 2,318 2,318 2,302 2,302 2,100
2017/11/30 2,377 2,377 2,302 2,302 6,400
2017/11/29 2,394 2,394 2,307 2,327 14,000
2017/11/28 2,462 2,462 2,390 2,394 6,400
2017/11/27 2,444 2,500 2,410 2,499 12,500
2017/11/24 2,377 2,388 2,330 2,388 6,000
2017/11/22 2,380 2,402 2,307 2,307 6,300
2017/11/21 2,355 2,463 2,322 2,380 17,500
2017/11/20 2,358 2,366 2,309 2,339 5,600
2017/11/17 2,300 2,334 2,271 2,320 4,400
2017/11/16 2,160 2,300 2,160 2,274 5,500
2017/11/15 2,205 2,211 2,155 2,155 10,100
2017/11/14 2,278 2,287 2,200 2,232 10,000
2017/11/13 2,199 2,378 2,099 2,378 65,300
2017/11/10 2,057 2,090 2,024 2,068 10,200
2017/11/09 2,099 2,108 2,080 2,103 5,800
2017/11/08 2,119 2,120 2,020 2,060 24,900
2017/11/07 2,059 2,063 2,043 2,058 2,200
2017/11/06 2,119 2,119 2,055 2,055 4,300
2017/11/02 2,084 2,140 2,062 2,123 4,200
2017/11/01 2,121 2,121 2,044 2,109 7,500
2017/10/31 2,116 2,158 2,116 2,135 6,100
2017/10/30 2,060 2,099 2,058 2,099 9,900
2017/10/27 2,008 2,061 2,005 2,061 7,100
2017/10/26 2,008 2,008 1,997 1,997 800
2017/10/25 1,988 2,010 1,988 2,009 1,900
2017/10/24 1,986 2,005 1,974 1,982 5,100
2017/10/23 2,000 2,005 1,985 1,985 6,100
2017/10/20 2,001 2,001 1,973 1,981 2,100
2017/10/19 2,038 2,039 2,006 2,006 3,200
2017/10/18 2,006 2,033 2,000 2,033 4,700
2017/10/17 1,960 1,999 1,960 1,986 4,400
2017/10/16 2,039 2,039 2,011 2,031 2,600
2017/10/13 1,999 2,039 1,995 2,039 4,100
2017/10/12 1,972 1,988 1,966 1,988 1,900
2017/10/11 1,995 1,995 1,970 1,971 2,000
2017/10/10 1,980 1,993 1,980 1,993 2,500
2017/10/06 1,990 1,992 1,980 1,980 2,000
2017/10/05 2,003 2,003 1,992 1,992 2,400
2017/10/04 2,008 2,014 2,001 2,003 3,700
2017/10/03 1,964 2,010 1,964 2,002 6,400
2017/10/02 1,951 1,960 1,950 1,960 3,800
2017/09/29 1,950 1,976 1,947 1,947 3,300
2017/09/28 1,982 1,982 1,963 1,966 4,500
2017/09/27 1,918 1,946 1,918 1,946 2,300
2017/09/26 1,933 1,942 1,931 1,941 2,300
2017/09/25 1,942 1,942 1,935 1,935 1,200
2017/09/22 1,940 1,940 1,918 1,932 1,900
2017/09/21 1,926 1,950 1,926 1,927 3,700
2017/09/20 1,942 1,946 1,924 1,924 1,400
2017/09/19 1,922 1,948 1,920 1,935 3,900
2017/09/15 1,903 1,939 1,900 1,918 3,600
2017/09/14 1,910 1,926 1,900 1,901 3,100
2017/09/13 1,927 1,934 1,914 1,922 2,300
2017/09/12 1,948 1,948 1,925 1,925 3,100
2017/09/11 1,884 1,926 1,884 1,901 10,500
2017/09/08 1,910 1,910 1,877 1,878 8,200
2017/09/07 1,919 1,925 1,905 1,914 5,500
2017/09/06 1,922 1,930 1,893 1,898 17,100
2017/09/05 1,979 1,991 1,923 1,938 22,800
2017/09/04 2,092 2,092 1,966 1,979 16,400
2017/09/01 2,062 2,099 2,058 2,098 5,900
2017/08/31 2,069 2,084 2,060 2,062 4,700
2017/08/30 2,044 2,075 2,044 2,052 6,600
2017/08/29 2,017 2,051 2,002 2,044 4,000
2017/08/28 2,049 2,057 2,019 2,056 10,700
2017/08/25 2,000 2,030 1,986 2,021 4,800
2017/08/24 2,000 2,000 1,963 1,990 10,200
2017/08/23 1,974 2,010 1,969 2,000 6,600
2017/08/22 1,951 2,003 1,945 1,974 10,200
2017/08/21 1,975 1,987 1,930 1,968 9,000
2017/08/18 1,921 1,964 1,921 1,964 10,600
2017/08/17 1,959 1,960 1,910 1,955 22,200
2017/08/16 2,051 2,051 1,930 1,954 51,700
2017/08/15 1,930 1,930 1,860 1,860 12,100
2017/08/14 1,901 1,933 1,869 1,930 14,300
2017/08/10 2,022 2,022 1,940 1,954 31,000
2017/08/09 2,191 2,193 1,921 2,056 58,800
2017/08/08 2,209 2,242 2,208 2,241 18,400
2017/08/07 2,129 2,196 2,101 2,183 17,600
2017/08/04 2,061 2,088 2,054 2,071 4,600
2017/08/03 2,152 2,152 2,065 2,088 12,500
2017/08/02 2,100 2,135 2,100 2,135 6,500
2017/08/01 2,179 2,179 2,050 2,089 17,400
2017/07/31 2,176 2,192 2,122 2,142 13,600
2017/07/28 2,190 2,190 2,078 2,126 19,000
2017/07/27 2,191 2,205 2,176 2,176 7,600
2017/07/26 2,190 2,195 2,172 2,190 6,600
2017/07/25 2,136 2,175 2,135 2,173 5,900
2017/07/24 2,081 2,133 2,080 2,130 7,700
2017/07/21 2,090 2,090 2,077 2,088 7,200
2017/07/20 2,084 2,107 2,082 2,107 6,500
2017/07/19 2,081 2,104 2,076 2,084 6,900
2017/07/18 2,110 2,158 2,075 2,096 13,300
2017/07/14 2,151 2,172 2,144 2,145 8,600
2017/07/13 2,195 2,198 2,142 2,160 11,200
2017/07/12 2,186 2,208 2,175 2,183 5,900
2017/07/11 2,181 2,206 2,169 2,204 5,700
2017/07/10 2,146 2,215 2,117 2,215 12,900
2017/07/07 2,107 2,131 2,095 2,106 8,800
2017/07/06 2,193 2,193 2,122 2,131 8,400
2017/07/05 2,167 2,191 2,145 2,187 7,600
2017/07/04 2,235 2,235 2,167 2,167 6,700
2017/07/03 2,180 2,243 2,174 2,210 3,300
2017/06/30 2,199 2,199 2,137 2,176 9,300
2017/06/29 2,242 2,242 2,198 2,204 4,700
2017/06/28 2,264 2,270 2,210 2,210 15,200
2017/06/27 2,239 2,263 2,237 2,257 3,100
2017/06/26 2,185 2,249 2,180 2,239 8,900
2017/06/23 2,256 2,290 2,180 2,205 11,100
2017/06/22 2,380 2,380 2,261 2,265 22,300
2017/06/21 2,329 2,380 2,315 2,380 18,700
2017/06/20 2,348 2,366 2,300 2,300 37,400
2017/06/19 2,220 2,298 2,210 2,298 27,600
2017/06/16 2,200 2,213 2,180 2,207 8,800
2017/06/15 2,185 2,192 2,174 2,174 3,700
2017/06/14 2,147 2,187 2,147 2,185 7,700
2017/06/13 2,170 2,170 2,140 2,140 7,100
2017/06/12 2,199 2,200 2,150 2,177 9,800
2017/06/09 2,185 2,215 2,157 2,208 10,100
2017/06/08 2,150 2,166 2,145 2,150 5,100
2017/06/07 2,127 2,150 2,125 2,145 2,400
2017/06/06 2,189 2,189 2,119 2,166 16,800
2017/06/05 2,164 2,235 2,136 2,207 20,200
2017/06/02 2,176 2,188 2,130 2,141 11,700
2017/06/01 2,121 2,182 2,091 2,170 22,000
2017/05/31 2,080 2,148 2,077 2,138 10,600
2017/05/30 2,126 2,144 2,070 2,072 12,700
2017/05/29 2,180 2,191 2,125 2,125 7,400
2017/05/26 2,130 2,199 2,118 2,169 23,400
2017/05/25 2,194 2,219 2,116 2,136 29,000
2017/05/24 2,130 2,198 2,130 2,193 25,700
2017/05/23 2,015 2,118 2,015 2,115 19,700
2017/05/22 1,999 2,028 1,997 2,027 8,200
2017/05/19 2,033 2,033 1,972 1,982 13,000
2017/05/18 2,000 2,043 1,951 2,008 21,800
2017/05/17 2,069 2,078 2,025 2,050 20,300
2017/05/16 2,050 2,104 2,035 2,045 22,700
2017/05/15 2,049 2,069 2,025 2,039 11,800
2017/05/12 2,064 2,064 2,031 2,044 13,600
2017/05/11 2,022 2,053 1,988 2,014 18,500
2017/05/10 2,044 2,068 2,015 2,022 16,100
2017/05/09 2,134 2,134 2,045 2,050 16,300
2017/05/08 2,117 2,148 2,091 2,091 14,500
2017/05/02 2,186 2,198 2,099 2,099 29,600
2017/05/01 2,325 2,334 2,109 2,163 80,500
2017/04/28 2,398 2,450 2,332 2,450 20,200
2017/04/27 2,400 2,412 2,322 2,411 20,000
2017/04/26 2,340 2,399 2,332 2,396 22,800
2017/04/25 2,300 2,320 2,272 2,320 19,400
2017/04/24 2,275 2,320 2,249 2,320 34,000
2017/04/21 2,228 2,250 2,212 2,245 5,300
2017/04/20 2,195 2,243 2,170 2,238 7,800
2017/04/19 2,194 2,262 2,194 2,230 10,900
2017/04/18 2,124 2,208 2,123 2,204 17,300
2017/04/17 2,023 2,130 2,023 2,124 12,400
2017/04/14 1,989 2,069 1,989 2,010 12,400
2017/04/13 1,906 1,989 1,906 1,971 6,800
2017/04/12 1,991 2,033 1,910 1,942 22,000
2017/04/11 2,086 2,133 2,068 2,089 8,300
2017/04/10 2,099 2,100 2,059 2,070 11,900
2017/04/07 1,990 2,039 1,898 2,019 40,800
2017/04/06 2,172 2,196 1,970 1,977 46,500
2017/04/05 2,323 2,329 2,180 2,204 39,900
2017/04/04 2,423 2,460 2,180 2,323 20,100
2017/04/03 2,472 2,490 2,424 2,460 13,200
2017/03/31 2,379 2,471 2,379 2,450 16,100
2017/03/30 2,354 2,372 2,303 2,372 10,000
2017/03/29 2,236 2,365 2,236 2,355 7,500
2017/03/28 2,258 2,258 2,050 2,240 7,400
2017/03/27 2,260 2,280 2,245 2,245 9,100
2017/03/24 2,150 2,255 2,150 2,255 9,100
2017/03/23 2,131 2,192 2,131 2,163 3,100
2017/03/22 2,130 2,181 2,130 2,149 2,900
2017/03/21 2,135 2,248 2,124 2,211 8,000
2017/03/17 2,127 2,160 2,127 2,138 3,900
2017/03/16 2,107 2,160 2,107 2,133 3,700
2017/03/15 2,210 2,250 2,111 2,130 8,100
2017/03/14 2,120 2,222 2,059 2,210 16,000
2017/03/13 2,190 2,190 2,130 2,132 23,700
2017/03/10 2,335 2,335 2,188 2,212 11,300
2017/03/09 2,280 2,286 2,207 2,250 11,900
2017/03/08 2,331 2,331 2,256 2,268 11,600
2017/03/07 2,358 2,359 2,326 2,350 7,100
2017/03/06 2,375 2,375 2,320 2,359 5,900
2017/03/03 2,357 2,384 2,337 2,365 9,800
2017/03/02 2,450 2,469 2,320 2,357 52,300
2017/03/01 2,490 2,579 2,450 2,462 19,800
2017/02/28 2,449 2,487 2,419 2,448 8,700
2017/02/27 2,400 2,460 2,371 2,438 10,400
2017/02/24 2,430 2,479 2,388 2,412 13,500
2017/02/23 2,510 2,549 2,460 2,480 16,500
2017/02/22 2,549 2,560 2,458 2,560 17,800
2017/02/21 2,517 2,639 2,442 2,564 43,100
2017/02/20 2,351 2,525 2,351 2,517 40,600
2017/02/17 2,260 2,530 2,260 2,341 42,200
2017/02/16 2,440 2,477 2,272 2,310 41,000
2017/02/15 2,452 2,513 2,302 2,419 82,400
2017/02/14 2,212 2,539 2,112 2,252 301,100
2017/02/13 2,162 2,162 2,162 2,162 8,900
2017/02/10 1,750 1,798 1,710 1,762 4,000
2017/02/09 1,790 1,790 1,750 1,750 3,400
2017/02/08 1,798 1,798 1,765 1,795 3,700
2017/02/07 1,800 1,800 1,768 1,784 4,200
2017/02/06 1,777 1,830 1,771 1,800 4,800
2017/02/03 1,750 1,750 1,633 1,750 13,800
2017/02/02 1,852 1,852 1,761 1,761 5,400
2017/02/01 1,848 1,860 1,836 1,852 3,700
2017/01/31 1,784 1,840 1,784 1,840 2,600
2017/01/30 1,795 1,833 1,761 1,824 12,700
2017/01/27 1,900 1,910 1,771 1,771 14,500
2017/01/26 1,810 1,860 1,801 1,860 16,800
2017/01/25 1,750 1,770 1,705 1,767 11,400
2017/01/24 1,640 1,770 1,626 1,730 31,900
2017/01/23 1,600 1,636 1,600 1,601 9,100
2017/01/20 1,551 1,602 1,551 1,563 13,600
2017/01/19 1,595 1,595 1,552 1,585 8,700
2017/01/18 1,589 1,589 1,563 1,575 5,400
2017/01/17 1,547 1,590 1,541 1,561 8,600
2017/01/16 1,520 1,670 1,519 1,546 22,800
2017/01/13 1,470 1,492 1,470 1,482 3,100
2017/01/12 1,460 1,500 1,456 1,462 4,200
2017/01/11 1,490 1,490 1,453 1,460 2,500
2017/01/10 1,482 1,483 1,460 1,460 6,500
2017/01/06 1,486 1,492 1,482 1,482 1,700
2017/01/05 1,500 1,521 1,488 1,488 3,200
2017/01/04 1,500 1,528 1,489 1,493 3,000

このページの先頭へ