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
2019/12/30 421 421 405 407 127,200
2019/12/27 414 424 411 422 124,900
2019/12/26 399 414 396 412 242,900
2019/12/25 393 401 392 395 151,100
2019/12/24 392 399 390 396 136,100
2019/12/23 404 404 391 392 150,500
2019/12/20 403 403 399 399 148,300
2019/12/19 402 405 401 403 59,900
2019/12/18 415 415 402 403 94,300
2019/12/17 406 415 406 412 79,700
2019/12/16 411 412 401 405 168,600
2019/12/13 420 422 410 411 210,400
2019/12/12 425 427 416 424 159,500
2019/12/11 441 443 421 422 341,100
2019/12/10 437 447 436 440 217,700
2019/12/09 439 443 422 437 514,900
2019/12/06 407 453 407 442 1,143,300
2019/12/05 399 407 394 405 419,600
2019/12/04 395 396 391 394 169,500
2019/12/03 391 415 390 395 362,600
2019/12/02 394 396 389 390 255,800
2019/11/29 393 395 390 393 247,600
2019/11/28 398 398 392 393 293,100
2019/11/27 401 401 397 397 227,300
2019/11/26 409 410 399 400 238,900
2019/11/25 401 408 397 406 335,600
2019/11/22 401 401 397 400 177,300
2019/11/21 401 406 398 401 179,200
2019/11/20 404 409 399 409 115,800
2019/11/19 404 411 398 408 163,000
2019/11/18 406 408 397 397 171,300
2019/11/15 396 403 395 398 106,700
2019/11/14 408 408 396 398 177,800
2019/11/13 410 412 400 403 191,200
2019/11/12 410 416 406 410 248,400
2019/11/11 401 413 399 403 347,800
2019/11/08 402 411 392 396 1,276,300
2019/11/07 418 418 418 418 39,900
2019/11/06 537 540 514 518 367,300
2019/11/05 524 533 519 532 252,600
2019/11/01 518 527 515 515 127,300
2019/10/31 517 522 515 518 51,400
2019/10/30 520 520 510 514 60,300
2019/10/29 515 527 515 520 66,400
2019/10/28 521 523 515 517 46,500
2019/10/25 527 530 515 519 71,700
2019/10/24 529 532 519 525 107,500
2019/10/23 516 527 515 519 142,200
2019/10/21 502 511 498 506 110,200
2019/10/18 492 500 490 492 89,600
2019/10/17 481 496 480 484 98,500
2019/10/16 493 497 482 483 143,800
2019/10/15 493 506 492 492 140,600
2019/10/11 511 513 491 492 235,500
2019/10/10 543 544 514 514 294,900
2019/10/09 551 556 542 544 155,200
2019/10/08 553 564 547 558 117,700
2019/10/07 561 563 550 552 89,300
2019/10/04 543 562 543 557 155,800
2019/10/03 544 550 540 542 96,400
2019/10/02 536 556 536 552 115,700
2019/10/01 540 548 532 544 126,100
2019/09/30 540 549 535 544 76,200
2019/09/27 542 542 530 538 110,300
2019/09/26 561 561 541 541 140,700
2019/09/25 560 564 552 556 79,500
2019/09/24 550 563 546 561 150,800
2019/09/20 540 559 539 552 370,300
2019/09/19 533 544 525 533 161,300
2019/09/18 540 542 525 528 93,300
2019/09/17 528 547 525 541 95,800
2019/09/13 535 541 525 528 110,000
2019/09/12 544 549 528 528 92,900
2019/09/11 525 551 525 543 117,300
2019/09/10 543 543 526 529 177,400
2019/09/09 535 556 531 547 284,700
2019/09/06 528 532 519 531 143,100
2019/09/05 519 533 514 530 200,000
2019/09/04 514 523 503 518 138,400
2019/09/03 510 520 498 511 227,300
2019/09/02 495 525 492 515 454,000
2019/08/30 466 484 466 474 205,400
2019/08/29 472 481 457 465 234,800
2019/08/28 480 480 459 474 297,400
2019/08/27 494 494 481 485 140,400
2019/08/26 495 496 485 486 299,200
2019/08/23 518 523 503 505 288,200
2019/08/22 543 547 517 520 335,900
2019/08/21 507 536 507 535 238,600
2019/08/20 520 528 510 510 214,800
2019/08/19 525 528 511 516 139,400
2019/08/16 512 528 501 515 299,500
2019/08/15 505 518 497 512 342,600
2019/08/14 520 537 511 521 429,600
2019/08/13 527 528 511 514 631,600
2019/08/09 549 554 537 538 376,300
2019/08/08 556 562 542 545 452,800
2019/08/07 572 585 538 561 1,051,300
2019/08/06 583 589 563 563 2,442,000
2019/08/05 663 663 663 663 64,800
2019/08/02 824 865 811 813 334,700
2019/08/01 830 847 828 839 86,800
2019/07/31 825 853 815 839 132,100
2019/07/30 826 839 820 829 69,600
2019/07/29 824 833 813 830 69,700
2019/07/26 822 830 812 814 112,100
2019/07/25 839 841 824 831 64,000
2019/07/24 833 845 817 839 92,500
2019/07/23 807 846 800 836 158,700
2019/07/22 794 805 788 798 51,200
2019/07/19 782 812 782 797 111,000
2019/07/18 795 795 775 781 76,700
2019/07/17 793 806 789 793 91,400
2019/07/16 834 834 786 800 156,300
2019/07/12 870 872 816 824 254,100
2019/07/11 816 876 811 858 380,600
2019/07/10 780 830 776 807 134,100
2019/07/09 816 816 774 786 211,300
2019/07/08 787 807 765 807 168,000
2019/07/05 798 810 774 787 135,900
2019/07/04 773 827 771 803 311,000
2019/07/03 775 783 748 760 94,500
2019/07/02 755 780 751 777 64,300
2019/07/01 748 767 744 760 135,700
2019/06/28 744 753 729 735 69,200
2019/06/27 739 746 724 730 74,000
2019/06/26 742 751 734 738 42,400
2019/06/25 747 764 737 742 51,200
2019/06/24 787 787 746 754 109,600
2019/06/21 806 812 783 783 87,000
2019/06/20 814 814 785 803 80,900
2019/06/19 777 799 753 791 131,100
2019/06/18 789 814 764 766 109,300
2019/06/17 838 838 776 782 160,500
2019/06/14 838 843 812 838 198,500
2019/06/13 760 816 760 799 201,800
2019/06/12 742 782 741 765 79,500
2019/06/11 743 760 736 745 84,200
2019/06/10 743 763 734 743 97,500
2019/06/07 750 751 715 737 136,100
2019/06/06 762 787 746 752 82,700
2019/06/05 734 770 734 762 130,200
2019/06/04 731 737 679 720 162,500
2019/06/03 751 761 725 726 102,600
2019/05/31 754 776 740 759 84,000
2019/05/30 764 764 730 747 113,700
2019/05/29 795 795 756 756 114,400
2019/05/28 780 798 772 780 75,500
2019/05/27 797 816 776 787 333,600
2019/05/24 759 779 739 776 166,900
2019/05/23 770 784 754 761 94,900
2019/05/22 759 792 757 774 265,500
2019/05/21 748 766 727 748 231,100
2019/05/20 737 780 736 777 273,000
2019/05/17 710 748 710 741 178,200
2019/05/16 717 725 696 706 208,500
2019/05/15 708 729 705 728 156,900
2019/05/14 696 729 687 711 546,800
2019/05/13 781 790 717 726 744,400
2019/05/10 788 835 770 793 1,179,200
2019/05/09 851 866 803 803 1,833,600
2019/05/08 983 1,000 942 953 604,600
2019/05/07 967 997 955 990 343,600
2019/04/26 947 963 940 954 128,700
2019/04/25 941 966 940 949 92,400
2019/04/24 966 975 939 940 228,600
2019/04/23 930 961 927 956 147,600
2019/04/22 935 941 918 925 134,000
2019/04/19 930 953 926 943 165,100
2019/04/18 931 955 919 926 270,100
2019/04/17 964 973 928 929 232,000
2019/04/16 939 987 936 955 264,400
2019/04/15 926 956 926 938 172,900
2019/04/12 921 930 914 920 140,100
2019/04/11 937 945 915 917 149,700
2019/04/10 923 959 911 936 286,000
2019/04/09 957 975 927 929 247,100
2019/04/08 974 976 937 965 313,000
2019/04/05 949 979 925 973 361,200
2019/04/04 978 980 952 956 243,000
2019/04/03 1,004 1,008 969 980 398,000
2019/04/02 1,065 1,068 990 1,007 433,100
2019/04/01 1,137 1,145 1,045 1,051 331,900
2019/03/29 1,129 1,148 1,071 1,107 404,000
2019/03/28 1,100 1,180 1,065 1,137 681,200
2019/03/27 1,005 1,131 1,005 1,121 910,000
2019/03/26 974 1,013 956 990 283,100
2019/03/25 966 1,007 945 967 546,500
2019/03/22 1,045 1,045 965 996 860,500
2019/03/20 919 1,083 911 1,060 2,325,200
2019/03/19 978 987 933 933 402,900
2019/03/18 977 1,015 913 995 651,900
2019/03/15 997 1,067 981 997 437,500
2019/03/14 996 1,080 989 1,011 469,400
2019/03/13 979 1,022 970 981 335,600
2019/03/12 933 1,003 923 971 335,400
2019/03/11 967 968 905 918 400,800
2019/03/08 983 985 933 967 247,700
2019/03/07 1,016 1,030 988 1,002 177,500
2019/03/06 991 1,032 981 1,020 338,000
2019/03/05 1,054 1,061 1,012 1,021 233,000
2019/03/04 1,055 1,086 1,035 1,073 159,200
2019/03/01 1,090 1,100 1,043 1,056 195,000
2019/02/28 1,071 1,105 1,045 1,089 283,500
2019/02/27 1,086 1,091 1,051 1,070 219,300
2019/02/26 1,059 1,108 1,028 1,095 457,100
2019/02/25 1,065 1,065 1,010 1,041 435,600
2019/02/22 1,077 1,079 1,035 1,062 197,800
2019/02/21 1,087 1,104 1,056 1,086 322,400
2019/02/20 1,187 1,191 1,086 1,099 319,800
2019/02/19 1,155 1,203 1,130 1,187 147,900
2019/02/18 1,217 1,217 1,161 1,167 105,800
2019/02/15 1,200 1,216 1,170 1,197 121,600
2019/02/14 1,193 1,226 1,141 1,209 207,900
2019/02/13 1,207 1,222 1,162 1,183 177,100
2019/02/12 1,257 1,289 1,218 1,224 144,200
2019/02/08 1,202 1,317 1,202 1,270 215,700
2019/02/07 1,311 1,337 1,207 1,232 293,200
2019/02/06 1,282 1,367 1,254 1,322 641,300
2019/02/05 1,348 1,381 1,316 1,332 292,500
2019/02/04 1,320 1,346 1,289 1,322 219,100
2019/02/01 1,250 1,302 1,233 1,290 186,100
2019/01/31 1,250 1,308 1,226 1,251 241,100
2019/01/30 1,321 1,330 1,181 1,228 441,200
2019/01/29 1,316 1,357 1,275 1,341 140,400
2019/01/28 1,320 1,365 1,306 1,315 175,900
2019/01/25 1,413 1,417 1,301 1,340 415,200
2019/01/24 1,483 1,483 1,370 1,419 420,500
2019/01/23 1,471 1,504 1,425 1,493 210,900
2019/01/22 1,517 1,551 1,458 1,486 224,600
2019/01/21 1,570 1,590 1,476 1,495 338,000
2019/01/18 1,515 1,566 1,454 1,543 302,000
2019/01/17 1,422 1,523 1,392 1,507 312,800
2019/01/16 1,419 1,454 1,374 1,405 175,600
2019/01/15 1,350 1,441 1,331 1,418 238,500
2019/01/11 1,386 1,433 1,345 1,350 195,200
2019/01/10 1,314 1,415 1,314 1,406 257,900
2019/01/09 1,363 1,386 1,310 1,331 237,900
2019/01/08 1,362 1,426 1,333 1,341 308,600
2019/01/07 1,320 1,368 1,262 1,350 197,600
2019/01/04 1,250 1,324 1,243 1,261 156,900

このページの先頭へ