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
2020/12/30 271 274 265 273 39,200
2020/12/29 263 271 259 271 117,700
2020/12/28 262 264 255 256 132,200
2020/12/25 269 270 261 263 86,200
2020/12/24 265 272 260 271 84,700
2020/12/23 258 266 253 264 180,100
2020/12/22 276 276 258 260 190,300
2020/12/21 275 280 273 279 83,400
2020/12/18 286 286 275 275 96,700
2020/12/17 282 285 277 284 56,900
2020/12/16 284 288 281 284 77,900
2020/12/15 291 291 282 285 87,400
2020/12/14 299 299 285 292 180,300
2020/12/11 280 287 263 287 248,000
2020/12/10 298 298 277 279 482,700
2020/12/09 318 321 294 294 690,500
2020/12/08 303 352 296 308 2,554,000
2020/12/07 300 300 286 287 94,600
2020/12/04 301 302 295 298 72,500
2020/12/03 310 310 298 304 62,400
2020/12/02 299 308 296 308 93,000
2020/12/01 290 298 286 298 60,100
2020/11/30 302 302 285 289 131,300
2020/11/27 297 302 293 297 119,100
2020/11/26 303 303 296 300 66,000
2020/11/25 309 310 299 301 55,300
2020/11/24 308 312 304 309 108,100
2020/11/20 303 303 294 300 138,200
2020/11/19 312 313 303 304 88,900
2020/11/18 319 322 310 314 92,100
2020/11/17 327 333 308 317 264,400
2020/11/16 312 319 306 319 136,700
2020/11/13 305 310 303 307 75,100
2020/11/12 312 312 299 308 130,300
2020/11/11 301 315 295 314 154,800
2020/11/10 320 322 290 295 343,400
2020/11/09 296 302 292 295 110,300
2020/11/06 290 302 287 293 200,500
2020/11/05 290 299 284 289 543,800
2020/11/04 306 318 306 315 127,700
2020/11/02 303 310 299 306 59,000
2020/10/30 314 315 296 302 144,500
2020/10/29 301 315 300 311 106,300
2020/10/28 316 319 305 308 69,800
2020/10/27 307 321 304 316 92,100
2020/10/26 320 325 313 314 104,100
2020/10/23 320 325 306 324 143,000
2020/10/22 331 333 313 322 112,100
2020/10/21 328 333 325 331 135,900
2020/10/20 334 335 321 324 92,300
2020/10/19 334 338 328 337 132,100
2020/10/16 351 351 333 334 210,000
2020/10/15 346 346 331 340 147,500
2020/10/14 358 360 341 349 162,200
2020/10/13 372 372 359 361 104,100
2020/10/12 360 367 356 367 151,000
2020/10/09 360 363 350 362 103,300
2020/10/08 364 364 350 352 81,200
2020/10/07 364 368 353 364 124,900
2020/10/06 369 370 360 367 106,500
2020/10/05 356 369 356 368 135,900
2020/10/02 358 373 344 350 252,600
2020/09/30 374 374 354 355 189,600
2020/09/29 373 383 369 371 182,900
2020/09/28 365 383 365 372 178,600
2020/09/25 373 375 355 364 339,300
2020/09/24 370 407 361 381 830,100
2020/09/23 349 378 345 377 532,700
2020/09/18 333 343 333 343 86,900
2020/09/17 349 349 325 337 192,500
2020/09/16 342 354 334 342 172,200
2020/09/15 334 349 334 341 134,400
2020/09/14 326 349 326 338 174,400
2020/09/11 333 333 324 324 82,300
2020/09/10 350 352 323 326 333,000
2020/09/09 324 354 321 347 597,600
2020/09/08 303 338 303 328 468,600
2020/09/07 306 309 290 303 203,500
2020/09/04 294 301 285 300 145,200
2020/09/03 297 303 294 302 109,200
2020/09/02 295 316 292 294 225,400
2020/09/01 309 310 293 297 216,900
2020/08/31 271 298 271 293 281,100
2020/08/28 279 293 259 268 305,900
2020/08/27 286 290 276 278 95,700
2020/08/26 281 287 279 286 63,200
2020/08/25 285 290 280 281 141,800
2020/08/24 280 291 278 287 97,100
2020/08/21 283 283 271 276 77,900
2020/08/20 285 287 276 278 145,700
2020/08/19 270 288 264 287 178,600
2020/08/18 261 270 260 266 63,800
2020/08/17 266 267 258 261 107,900
2020/08/14 261 270 259 269 76,400
2020/08/13 263 270 255 264 167,800
2020/08/12 249 255 245 252 54,000
2020/08/11 248 250 245 247 40,600
2020/08/07 240 254 240 245 63,400
2020/08/06 239 242 232 240 102,400
2020/08/05 239 248 238 245 61,400
2020/08/04 240 251 236 241 69,200
2020/08/03 220 237 220 237 68,100
2020/07/31 224 231 209 219 202,200
2020/07/30 237 243 229 232 80,700
2020/07/29 246 246 224 240 203,700
2020/07/28 259 260 246 247 107,200
2020/07/27 265 265 252 259 81,600
2020/07/22 256 266 254 264 58,400
2020/07/21 255 261 254 259 60,200
2020/07/20 262 262 253 257 98,500
2020/07/17 270 270 256 261 82,400
2020/07/16 271 277 266 269 64,500
2020/07/15 276 279 272 277 44,200
2020/07/14 280 280 269 272 48,200
2020/07/13 270 281 267 281 68,700
2020/07/10 277 278 266 266 113,700
2020/07/09 293 296 279 282 104,400
2020/07/08 280 293 277 293 81,400
2020/07/07 282 288 267 281 107,900
2020/07/06 275 285 267 280 114,500
2020/07/03 275 282 268 274 134,600
2020/07/02 281 287 265 269 246,100
2020/07/01 297 301 283 284 212,700
2020/06/30 308 310 294 298 180,600
2020/06/29 318 318 292 301 272,000
2020/06/26 324 326 313 320 146,800
2020/06/25 320 326 310 318 209,100
2020/06/24 333 345 324 326 310,500
2020/06/23 323 346 314 337 450,800
2020/06/22 314 329 305 321 291,100
2020/06/19 308 315 305 312 127,900
2020/06/18 309 316 302 307 124,400
2020/06/17 306 313 300 312 131,500
2020/06/16 298 311 298 310 182,000
2020/06/15 320 326 281 290 305,400
2020/06/12 297 322 282 315 498,700
2020/06/11 352 355 315 332 718,800
2020/06/10 315 384 311 351 1,324,500
2020/06/09 319 319 307 316 219,200
2020/06/08 319 323 307 318 319,200
2020/06/05 297 317 294 315 357,000
2020/06/04 302 303 295 297 186,000
2020/06/03 315 318 294 299 382,200
2020/06/02 307 322 302 312 452,200
2020/06/01 304 305 298 301 160,900
2020/05/29 310 310 298 304 197,900
2020/05/28 315 315 291 303 443,600
2020/05/27 313 315 301 309 407,300
2020/05/26 311 325 303 309 609,500
2020/05/25 291 313 288 306 594,000
2020/05/22 290 290 275 284 233,200
2020/05/21 275 298 275 292 388,600
2020/05/20 275 282 273 278 156,900
2020/05/19 286 286 275 278 211,100
2020/05/18 273 277 264 274 215,300
2020/05/15 274 276 254 268 376,000
2020/05/14 288 288 265 266 444,600
2020/05/13 303 303 290 290 501,500
2020/05/12 316 318 300 309 614,400
2020/05/11 291 308 291 304 591,100
2020/05/08 299 311 287 292 1,284,600
2020/05/07 314 333 286 305 2,517,000
2020/05/01 259 302 250 280 2,402,500
2020/04/30 279 279 241 257 778,300
2020/04/28 225 299 222 268 3,596,800
2020/04/27 216 225 214 222 321,400
2020/04/24 226 226 210 212 291,300
2020/04/23 224 231 219 226 311,600
2020/04/22 229 233 213 225 612,600
2020/04/21 284 284 239 245 1,148,200
2020/04/20 253 328 253 294 4,454,900
2020/04/17 205 248 203 248 1,046,300
2020/04/16 202 203 194 198 85,600
2020/04/15 207 207 195 199 61,600
2020/04/14 200 211 197 207 92,700
2020/04/13 211 211 197 201 174,600
2020/04/10 213 222 204 214 129,300
2020/04/09 204 215 202 213 85,400
2020/04/08 195 208 190 205 107,700
2020/04/07 186 199 185 194 114,000
2020/04/06 172 189 167 185 98,200
2020/04/03 173 175 166 174 93,000
2020/04/02 185 188 169 172 97,500
2020/04/01 170 202 167 180 209,500
2020/03/31 174 182 173 174 34,900
2020/03/30 180 180 162 173 114,300
2020/03/27 186 191 182 183 46,600
2020/03/26 196 197 179 181 134,800
2020/03/25 211 219 199 204 146,500
2020/03/24 173 193 173 193 81,000
2020/03/23 156 181 154 170 151,400
2020/03/19 178 180 157 158 147,900
2020/03/18 185 194 177 177 105,100
2020/03/17 167 185 167 185 126,600
2020/03/16 197 197 175 180 108,300
2020/03/13 185 189 165 187 262,100
2020/03/12 215 216 197 206 256,100
2020/03/11 239 239 210 210 115,700
2020/03/10 194 221 186 221 281,000
2020/03/09 238 242 205 215 253,100
2020/03/06 270 270 245 251 79,600
2020/03/05 277 281 271 271 83,400
2020/03/04 263 275 263 270 112,700
2020/03/03 280 281 262 271 240,100
2020/03/02 247 278 241 266 243,400
2020/02/28 261 268 239 239 271,700
2020/02/27 289 289 271 272 165,400
2020/02/26 292 294 284 287 150,300
2020/02/25 300 301 289 297 202,800
2020/02/21 325 334 322 324 80,800
2020/02/20 337 341 330 330 53,000
2020/02/19 327 339 327 335 96,700
2020/02/18 337 340 317 326 236,900
2020/02/17 358 358 341 341 195,400
2020/02/14 378 378 362 365 143,300
2020/02/13 389 389 377 377 122,900
2020/02/12 398 399 383 387 80,100
2020/02/10 406 407 384 395 132,200
2020/02/07 392 406 390 406 107,800
2020/02/06 379 406 375 400 298,000
2020/02/05 397 406 388 403 208,000
2020/02/04 376 403 371 389 217,600
2020/02/03 361 383 361 377 192,500
2020/01/31 384 387 380 382 77,900
2020/01/30 400 400 374 383 275,600
2020/01/29 395 399 390 394 57,300
2020/01/28 387 398 385 398 86,800
2020/01/27 391 398 384 393 158,200
2020/01/24 405 405 396 397 97,900
2020/01/23 409 409 402 402 107,000
2020/01/22 399 408 399 403 69,400
2020/01/21 401 405 399 400 61,400
2020/01/20 400 404 399 400 36,200
2020/01/17 400 404 400 401 48,600
2020/01/16 404 405 398 398 96,600
2020/01/15 406 409 403 403 69,900
2020/01/14 406 413 402 410 128,000
2020/01/10 402 404 398 400 62,100
2020/01/09 402 407 400 402 62,900
2020/01/08 403 403 391 394 131,600
2020/01/07 400 409 400 403 63,600
2020/01/06 406 406 396 399 99,300

このページの先頭へ