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
2021/12/30 282 282 271 275 24,000
2021/12/29 272 277 268 274 20,500
2021/12/28 268 272 268 272 51,700
2021/12/27 276 276 266 268 75,700
2021/12/24 277 280 276 277 31,900
2021/12/23 277 279 273 279 34,300
2021/12/22 270 284 269 275 124,100
2021/12/21 264 269 260 265 136,600
2021/12/20 268 268 252 260 150,800
2021/12/17 280 282 265 269 164,100
2021/12/16 292 294 282 282 253,000
2021/12/15 285 289 277 284 61,100
2021/12/14 294 294 284 287 47,000
2021/12/13 293 297 290 295 49,200
2021/12/10 300 300 295 295 46,400
2021/12/09 304 305 300 300 26,900
2021/12/08 308 315 297 305 54,900
2021/12/07 303 311 300 309 30,100
2021/12/06 308 309 298 298 28,500
2021/12/03 303 309 299 308 47,200
2021/12/02 309 316 296 297 113,000
2021/12/01 305 319 302 315 118,000
2021/11/30 299 327 299 303 199,700
2021/11/29 307 312 289 294 159,300
2021/11/26 316 322 311 313 58,000
2021/11/25 323 323 312 314 43,100
2021/11/24 328 328 318 321 51,700
2021/11/22 322 334 316 328 137,300
2021/11/19 337 337 320 323 114,300
2021/11/18 333 340 323 337 91,000
2021/11/17 344 345 335 335 26,100
2021/11/16 339 347 334 342 33,500
2021/11/15 344 348 334 341 61,600
2021/11/12 345 346 340 344 40,200
2021/11/11 342 345 338 344 44,200
2021/11/10 338 346 335 343 45,500
2021/11/09 330 349 330 339 155,500
2021/11/08 314 340 314 335 188,700
2021/11/05 320 328 317 322 66,000
2021/11/04 324 324 317 317 11,100
2021/11/02 318 321 318 320 9,900
2021/11/01 316 328 316 320 26,800
2021/10/29 315 320 315 316 18,700
2021/10/28 320 322 316 317 8,800
2021/10/27 323 323 319 322 9,500
2021/10/26 318 322 311 322 23,300
2021/10/25 319 320 305 310 37,300
2021/10/22 314 322 313 318 16,200
2021/10/21 326 326 316 316 56,300
2021/10/20 329 329 322 324 29,700
2021/10/19 330 330 325 327 10,800
2021/10/18 330 336 328 328 41,400
2021/10/15 332 333 326 326 39,100
2021/10/14 330 333 327 327 11,700
2021/10/13 330 331 325 329 35,500
2021/10/12 339 339 329 330 33,500
2021/10/11 337 341 326 337 113,200
2021/10/08 323 338 323 333 61,000
2021/10/07 321 330 321 327 26,700
2021/10/06 332 340 326 328 74,800
2021/10/05 326 334 317 334 67,200
2021/10/04 341 341 325 330 58,000
2021/10/01 337 337 326 333 60,300
2021/09/30 340 342 333 341 53,300
2021/09/29 340 341 331 337 64,400
2021/09/28 342 347 331 340 105,500
2021/09/27 321 344 320 339 236,600
2021/09/24 316 322 314 317 34,400
2021/09/22 317 318 309 314 63,800
2021/09/21 303 321 301 313 58,900
2021/09/17 315 323 312 322 21,400
2021/09/16 328 330 312 317 87,700
2021/09/15 333 333 324 330 51,400
2021/09/14 324 332 324 332 65,400
2021/09/13 323 324 317 321 17,400
2021/09/10 323 331 320 325 91,000
2021/09/09 319 321 315 317 29,800
2021/09/08 312 320 306 320 92,000
2021/09/07 319 320 310 313 58,300
2021/09/06 311 327 300 312 307,600
2021/09/03 295 304 295 303 23,400
2021/09/02 304 304 296 296 19,300
2021/09/01 300 305 298 301 29,500
2021/08/31 304 304 297 302 26,400
2021/08/30 299 304 286 301 62,100
2021/08/27 302 302 285 296 107,800
2021/08/26 291 300 291 297 63,600
2021/08/25 303 304 298 299 30,200
2021/08/24 302 305 296 299 32,300
2021/08/23 286 298 286 294 28,500
2021/08/20 286 292 285 286 17,500
2021/08/19 290 296 285 285 21,900
2021/08/18 295 299 289 294 52,200
2021/08/17 305 305 294 298 26,500
2021/08/16 307 307 301 305 33,400
2021/08/13 310 310 302 307 17,300
2021/08/12 312 313 305 309 36,900
2021/08/11 306 314 304 314 29,000
2021/08/10 303 304 298 303 25,300
2021/08/06 306 307 299 300 38,700
2021/08/05 285 302 285 302 109,300
2021/08/04 290 296 282 292 77,300
2021/08/03 293 297 288 288 74,300
2021/08/02 299 300 297 299 24,200
2021/07/30 302 302 294 302 62,200
2021/07/29 310 310 300 302 77,800
2021/07/28 318 318 309 311 45,500
2021/07/27 319 320 318 319 17,500
2021/07/26 317 323 314 318 35,800
2021/07/21 319 320 317 317 4,800
2021/07/20 315 321 312 317 51,700
2021/07/19 324 324 314 320 44,000
2021/07/16 321 325 321 324 39,000
2021/07/15 332 332 325 326 29,000
2021/07/14 331 334 330 331 8,200
2021/07/13 335 336 330 334 27,400
2021/07/12 336 337 330 332 32,500
2021/07/09 330 334 323 333 42,700
2021/07/08 331 335 325 335 58,400
2021/07/07 343 343 321 332 177,100
2021/07/06 345 345 342 343 12,200
2021/07/05 347 350 339 346 77,500
2021/07/02 332 352 331 347 210,300
2021/07/01 338 338 329 329 27,600
2021/06/30 340 342 332 340 43,300
2021/06/29 348 348 336 336 48,000
2021/06/28 334 348 334 348 36,800
2021/06/25 332 339 331 335 41,300
2021/06/24 322 338 322 336 108,500
2021/06/23 326 326 318 324 27,700
2021/06/22 320 326 318 320 50,400
2021/06/21 315 322 307 312 84,000
2021/06/18 337 339 319 325 180,800
2021/06/17 340 344 334 341 60,500
2021/06/16 354 361 342 344 129,000
2021/06/15 332 358 331 357 254,500
2021/06/14 348 348 328 335 130,200
2021/06/11 363 365 349 349 114,200
2021/06/10 355 365 348 363 166,300
2021/06/09 348 363 343 357 227,100
2021/06/08 341 358 340 345 107,200
2021/06/07 336 345 329 343 130,000
2021/06/04 349 349 330 335 128,500
2021/06/03 338 349 331 349 167,000
2021/06/02 324 337 322 331 87,200
2021/06/01 318 328 318 325 46,200
2021/05/31 320 320 314 317 40,500
2021/05/28 323 323 313 317 70,200
2021/05/27 323 329 313 316 140,900
2021/05/26 308 329 305 316 449,500
2021/05/25 302 312 302 309 17,100
2021/05/24 306 310 302 303 22,100
2021/05/21 310 312 304 306 37,200
2021/05/20 312 313 301 307 44,000
2021/05/19 296 313 293 308 109,100
2021/05/18 293 297 287 297 66,600
2021/05/17 298 301 284 287 63,700
2021/05/14 283 293 281 293 56,600
2021/05/13 275 285 275 284 89,000
2021/05/12 298 300 278 282 146,900
2021/05/11 290 303 289 295 103,600
2021/05/10 286 296 284 289 202,100
2021/05/07 284 287 279 285 89,800
2021/05/06 289 292 282 284 115,600
2021/04/30 288 292 286 292 51,600
2021/04/28 296 296 288 291 55,100
2021/04/27 298 299 292 296 46,100
2021/04/26 288 297 288 296 26,600
2021/04/23 288 291 285 286 63,900
2021/04/22 288 292 285 292 43,900
2021/04/21 291 292 281 284 172,700
2021/04/20 292 297 292 295 26,900
2021/04/19 303 303 292 293 52,000
2021/04/16 300 306 298 301 69,200
2021/04/15 300 305 300 300 23,900
2021/04/14 306 309 301 302 27,100
2021/04/13 301 314 295 303 131,900
2021/04/12 309 314 305 305 64,900
2021/04/09 312 318 308 309 46,900
2021/04/08 314 315 304 311 110,200
2021/04/07 317 322 315 315 73,800
2021/04/06 329 329 316 318 44,500
2021/04/05 324 332 323 324 76,900
2021/04/02 331 331 325 328 30,400
2021/04/01 328 333 328 328 17,600
2021/03/31 330 331 327 330 23,300
2021/03/30 325 336 325 325 41,400
2021/03/29 340 343 328 329 64,400
2021/03/26 330 340 330 339 105,900
2021/03/25 318 330 315 323 77,500
2021/03/24 317 329 317 318 207,600
2021/03/23 340 342 325 325 137,100
2021/03/22 344 345 340 343 37,100
2021/03/19 345 349 341 344 35,300
2021/03/18 355 359 349 349 53,500
2021/03/17 348 353 342 352 31,200
2021/03/16 353 354 343 345 50,700
2021/03/15 362 364 348 353 82,600
2021/03/12 354 365 346 361 203,700
2021/03/11 341 350 332 349 92,300
2021/03/10 330 342 329 340 68,500
2021/03/09 313 333 313 329 88,600
2021/03/08 323 326 310 317 125,700
2021/03/05 327 327 294 315 327,300
2021/03/04 331 335 320 331 148,600
2021/03/03 349 349 330 335 101,200
2021/03/02 360 360 342 349 79,500
2021/03/01 368 368 346 360 179,800
2021/02/26 345 365 340 360 229,700
2021/02/25 365 369 350 351 187,400
2021/02/24 344 365 335 358 362,900
2021/02/22 325 343 325 341 122,500
2021/02/19 333 336 313 320 173,100
2021/02/18 342 349 336 339 142,800
2021/02/17 320 347 316 342 399,800
2021/02/16 328 328 314 320 107,600
2021/02/15 330 330 318 323 109,900
2021/02/12 316 325 310 325 113,400
2021/02/10 307 320 305 315 91,800
2021/02/09 304 313 304 308 64,400
2021/02/08 306 316 304 304 117,200
2021/02/05 296 314 296 307 134,500
2021/02/04 300 308 292 296 200,100
2021/02/03 298 300 293 294 141,300
2021/02/02 290 295 285 293 64,500
2021/02/01 284 286 277 285 41,300
2021/01/29 289 298 285 287 98,400
2021/01/28 290 296 287 292 145,100
2021/01/27 299 301 295 301 51,400
2021/01/26 310 310 299 303 79,800
2021/01/25 297 308 295 307 174,800
2021/01/22 292 296 288 295 50,600
2021/01/21 288 295 286 294 91,600
2021/01/20 284 288 284 287 34,600
2021/01/19 280 286 279 286 61,700
2021/01/18 279 282 275 282 41,200
2021/01/15 272 281 272 281 48,300
2021/01/14 276 281 274 275 67,800
2021/01/13 279 281 277 277 51,800
2021/01/12 282 282 278 279 65,100
2021/01/08 281 281 277 281 62,000
2021/01/07 279 281 275 280 59,200
2021/01/06 270 282 270 280 68,200
2021/01/05 266 274 266 273 52,900
2021/01/04 269 272 263 270 63,600

このページの先頭へ