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 |
---|---|---|---|---|---|
2022/12/30 | 191 | 195 | 190 | 195 | 14,500 |
2022/12/29 | 187 | 190 | 184 | 190 | 18,400 |
2022/12/28 | 190 | 193 | 184 | 186 | 92,800 |
2022/12/27 | 193 | 194 | 190 | 191 | 44,000 |
2022/12/26 | 195 | 198 | 193 | 193 | 52,200 |
2022/12/23 | 197 | 198 | 196 | 197 | 23,900 |
2022/12/22 | 198 | 200 | 195 | 198 | 43,700 |
2022/12/21 | 199 | 204 | 197 | 198 | 30,700 |
2022/12/20 | 204 | 208 | 201 | 203 | 39,200 |
2022/12/19 | 208 | 213 | 203 | 206 | 24,500 |
2022/12/16 | 212 | 213 | 204 | 210 | 58,700 |
2022/12/15 | 215 | 218 | 211 | 215 | 42,100 |
2022/12/14 | 216 | 230 | 214 | 217 | 37,500 |
2022/12/13 | 212 | 216 | 212 | 214 | 23,200 |
2022/12/12 | 216 | 218 | 214 | 215 | 27,100 |
2022/12/09 | 220 | 220 | 216 | 219 | 9,300 |
2022/12/08 | 215 | 216 | 214 | 216 | 3,700 |
2022/12/07 | 212 | 222 | 212 | 215 | 21,800 |
2022/12/06 | 225 | 227 | 210 | 217 | 37,100 |
2022/12/05 | 229 | 229 | 225 | 227 | 4,900 |
2022/12/02 | 230 | 230 | 225 | 229 | 8,900 |
2022/12/01 | 228 | 231 | 227 | 231 | 9,600 |
2022/11/30 | 230 | 230 | 227 | 228 | 13,700 |
2022/11/29 | 229 | 231 | 225 | 228 | 8,300 |
2022/11/28 | 231 | 232 | 229 | 229 | 7,800 |
2022/11/25 | 231 | 236 | 230 | 234 | 48,500 |
2022/11/24 | 231 | 235 | 228 | 235 | 18,300 |
2022/11/22 | 225 | 231 | 225 | 231 | 19,300 |
2022/11/21 | 227 | 227 | 222 | 225 | 21,500 |
2022/11/18 | 228 | 229 | 221 | 226 | 40,100 |
2022/11/17 | 228 | 229 | 224 | 229 | 18,500 |
2022/11/16 | 234 | 235 | 224 | 228 | 33,000 |
2022/11/15 | 232 | 234 | 226 | 231 | 41,900 |
2022/11/14 | 241 | 241 | 232 | 232 | 40,000 |
2022/11/11 | 249 | 249 | 239 | 240 | 44,600 |
2022/11/10 | 244 | 247 | 241 | 246 | 33,800 |
2022/11/09 | 255 | 257 | 244 | 250 | 40,300 |
2022/11/08 | 245 | 272 | 240 | 254 | 218,500 |
2022/11/07 | 245 | 246 | 234 | 241 | 40,800 |
2022/11/04 | 241 | 246 | 241 | 241 | 34,000 |
2022/11/02 | 240 | 243 | 239 | 240 | 24,200 |
2022/11/01 | 238 | 242 | 237 | 242 | 17,500 |
2022/10/31 | 241 | 241 | 238 | 238 | 12,100 |
2022/10/28 | 238 | 240 | 238 | 238 | 11,800 |
2022/10/27 | 243 | 243 | 238 | 239 | 2,800 |
2022/10/26 | 238 | 242 | 238 | 242 | 9,700 |
2022/10/25 | 239 | 241 | 238 | 239 | 6,000 |
2022/10/24 | 244 | 244 | 236 | 238 | 8,100 |
2022/10/21 | 244 | 244 | 239 | 241 | 6,100 |
2022/10/20 | 239 | 241 | 238 | 241 | 2,700 |
2022/10/19 | 244 | 244 | 240 | 242 | 11,500 |
2022/10/18 | 240 | 246 | 239 | 244 | 15,500 |
2022/10/17 | 234 | 239 | 232 | 239 | 14,200 |
2022/10/14 | 227 | 232 | 227 | 232 | 10,200 |
2022/10/13 | 235 | 235 | 222 | 227 | 40,100 |
2022/10/12 | 236 | 236 | 233 | 234 | 10,200 |
2022/10/11 | 243 | 243 | 234 | 236 | 13,300 |
2022/10/07 | 246 | 246 | 241 | 241 | 8,000 |
2022/10/06 | 246 | 249 | 245 | 246 | 7,700 |
2022/10/05 | 248 | 250 | 243 | 246 | 35,600 |
2022/10/04 | 235 | 248 | 235 | 248 | 28,100 |
2022/10/03 | 242 | 242 | 230 | 235 | 24,300 |
2022/09/30 | 245 | 245 | 238 | 242 | 33,400 |
2022/09/29 | 245 | 246 | 237 | 245 | 24,600 |
2022/09/28 | 244 | 247 | 236 | 241 | 25,300 |
2022/09/27 | 240 | 244 | 237 | 243 | 12,300 |
2022/09/26 | 243 | 243 | 239 | 240 | 11,800 |
2022/09/22 | 240 | 244 | 233 | 243 | 16,600 |
2022/09/21 | 245 | 245 | 233 | 240 | 51,100 |
2022/09/20 | 244 | 248 | 237 | 248 | 27,700 |
2022/09/16 | 245 | 250 | 242 | 242 | 39,800 |
2022/09/15 | 247 | 250 | 242 | 247 | 74,400 |
2022/09/14 | 239 | 247 | 239 | 242 | 41,300 |
2022/09/13 | 247 | 249 | 239 | 246 | 56,600 |
2022/09/12 | 238 | 249 | 237 | 248 | 110,600 |
2022/09/09 | 238 | 238 | 233 | 236 | 18,100 |
2022/09/08 | 233 | 241 | 233 | 237 | 27,200 |
2022/09/07 | 234 | 235 | 231 | 233 | 19,800 |
2022/09/06 | 231 | 236 | 231 | 235 | 20,800 |
2022/09/05 | 231 | 233 | 228 | 233 | 14,000 |
2022/09/02 | 231 | 236 | 226 | 233 | 36,300 |
2022/09/01 | 234 | 235 | 231 | 231 | 18,900 |
2022/08/31 | 233 | 237 | 230 | 234 | 55,900 |
2022/08/30 | 234 | 239 | 230 | 238 | 36,700 |
2022/08/29 | 234 | 235 | 230 | 233 | 28,900 |
2022/08/26 | 236 | 236 | 232 | 235 | 10,500 |
2022/08/25 | 235 | 239 | 226 | 236 | 29,000 |
2022/08/24 | 232 | 240 | 231 | 237 | 14,700 |
2022/08/23 | 229 | 233 | 229 | 232 | 15,400 |
2022/08/22 | 235 | 235 | 229 | 231 | 28,600 |
2022/08/19 | 239 | 245 | 232 | 236 | 43,800 |
2022/08/18 | 239 | 245 | 237 | 241 | 22,800 |
2022/08/17 | 235 | 245 | 233 | 239 | 73,800 |
2022/08/16 | 233 | 239 | 232 | 234 | 18,700 |
2022/08/15 | 235 | 240 | 233 | 233 | 44,200 |
2022/08/12 | 237 | 237 | 233 | 236 | 22,200 |
2022/08/10 | 233 | 233 | 226 | 229 | 18,200 |
2022/08/09 | 237 | 240 | 233 | 233 | 32,100 |
2022/08/08 | 230 | 248 | 230 | 243 | 96,300 |
2022/08/05 | 234 | 236 | 229 | 235 | 55,000 |
2022/08/04 | 240 | 240 | 232 | 233 | 28,600 |
2022/08/03 | 242 | 242 | 235 | 238 | 24,200 |
2022/08/02 | 240 | 244 | 240 | 241 | 11,900 |
2022/08/01 | 243 | 245 | 237 | 244 | 29,800 |
2022/07/29 | 239 | 241 | 235 | 240 | 12,600 |
2022/07/28 | 244 | 244 | 236 | 236 | 19,600 |
2022/07/27 | 238 | 238 | 231 | 237 | 20,600 |
2022/07/26 | 234 | 238 | 232 | 235 | 31,800 |
2022/07/25 | 239 | 243 | 234 | 235 | 49,400 |
2022/07/22 | 240 | 244 | 238 | 241 | 63,300 |
2022/07/21 | 242 | 254 | 242 | 243 | 75,500 |
2022/07/20 | 234 | 251 | 233 | 243 | 208,500 |
2022/07/19 | 226 | 233 | 223 | 230 | 28,300 |
2022/07/15 | 235 | 238 | 226 | 226 | 104,200 |
2022/07/14 | 239 | 239 | 235 | 239 | 27,200 |
2022/07/13 | 231 | 240 | 230 | 236 | 49,700 |
2022/07/12 | 240 | 244 | 233 | 234 | 162,600 |
2022/07/11 | 244 | 255 | 240 | 244 | 255,900 |
2022/07/08 | 236 | 251 | 227 | 243 | 839,000 |
2022/07/07 | 231 | 270 | 226 | 240 | 3,918,300 |
2022/07/06 | 220 | 226 | 213 | 215 | 89,400 |
2022/07/05 | 225 | 232 | 221 | 223 | 94,500 |
2022/07/04 | 251 | 251 | 224 | 227 | 113,100 |
2022/07/01 | 259 | 262 | 243 | 243 | 164,700 |
2022/06/30 | 268 | 271 | 255 | 262 | 197,300 |
2022/06/29 | 257 | 257 | 251 | 255 | 34,600 |
2022/06/28 | 254 | 262 | 254 | 256 | 69,100 |
2022/06/27 | 262 | 267 | 251 | 256 | 136,100 |
2022/06/24 | 247 | 264 | 247 | 262 | 215,400 |
2022/06/23 | 244 | 253 | 240 | 250 | 244,700 |
2022/06/22 | 262 | 267 | 241 | 244 | 748,400 |
2022/06/21 | 266 | 288 | 262 | 265 | 1,294,100 |
2022/06/20 | 274 | 276 | 251 | 272 | 812,400 |
2022/06/17 | 261 | 293 | 260 | 271 | 3,718,200 |
2022/06/16 | 255 | 296 | 246 | 263 | 3,373,100 |
2022/06/15 | 230 | 272 | 220 | 255 | 2,044,100 |
2022/06/14 | 211 | 238 | 210 | 224 | 331,300 |
2022/06/13 | 212 | 216 | 208 | 215 | 28,800 |
2022/06/10 | 210 | 224 | 209 | 218 | 54,600 |
2022/06/09 | 216 | 219 | 212 | 218 | 18,900 |
2022/06/08 | 212 | 221 | 207 | 213 | 81,100 |
2022/06/07 | 202 | 225 | 197 | 209 | 193,500 |
2022/06/06 | 192 | 197 | 191 | 197 | 23,400 |
2022/06/03 | 195 | 196 | 193 | 193 | 18,500 |
2022/06/02 | 192 | 194 | 190 | 194 | 19,000 |
2022/06/01 | 191 | 195 | 190 | 192 | 18,400 |
2022/05/31 | 193 | 193 | 190 | 191 | 19,700 |
2022/05/30 | 192 | 194 | 188 | 194 | 37,800 |
2022/05/27 | 189 | 192 | 186 | 192 | 25,600 |
2022/05/26 | 185 | 186 | 183 | 184 | 8,200 |
2022/05/25 | 183 | 185 | 181 | 182 | 10,900 |
2022/05/24 | 189 | 189 | 183 | 183 | 20,400 |
2022/05/23 | 189 | 190 | 185 | 189 | 19,700 |
2022/05/20 | 184 | 186 | 182 | 184 | 14,000 |
2022/05/19 | 184 | 184 | 180 | 182 | 24,600 |
2022/05/18 | 191 | 191 | 186 | 186 | 22,100 |
2022/05/17 | 183 | 196 | 182 | 188 | 66,900 |
2022/05/16 | 190 | 191 | 181 | 183 | 95,100 |
2022/05/13 | 192 | 192 | 187 | 191 | 30,100 |
2022/05/12 | 189 | 193 | 182 | 193 | 44,800 |
2022/05/11 | 191 | 194 | 190 | 194 | 23,600 |
2022/05/10 | 195 | 195 | 189 | 194 | 32,600 |
2022/05/09 | 202 | 204 | 194 | 198 | 66,200 |
2022/05/06 | 209 | 210 | 201 | 204 | 39,800 |
2022/05/02 | 200 | 207 | 200 | 202 | 28,500 |
2022/04/28 | 202 | 204 | 200 | 203 | 12,700 |
2022/04/27 | 204 | 205 | 200 | 205 | 17,200 |
2022/04/26 | 205 | 208 | 203 | 204 | 13,500 |
2022/04/25 | 211 | 211 | 202 | 205 | 44,400 |
2022/04/22 | 201 | 220 | 199 | 217 | 64,400 |
2022/04/21 | 208 | 209 | 200 | 203 | 60,200 |
2022/04/20 | 214 | 214 | 209 | 211 | 27,400 |
2022/04/19 | 218 | 218 | 209 | 213 | 29,200 |
2022/04/18 | 218 | 218 | 209 | 210 | 16,400 |
2022/04/15 | 219 | 221 | 215 | 218 | 17,100 |
2022/04/14 | 216 | 226 | 216 | 224 | 28,400 |
2022/04/13 | 212 | 216 | 209 | 216 | 10,700 |
2022/04/12 | 224 | 224 | 210 | 212 | 25,700 |
2022/04/11 | 221 | 225 | 219 | 220 | 14,600 |
2022/04/08 | 229 | 231 | 223 | 225 | 17,500 |
2022/04/07 | 229 | 232 | 223 | 224 | 51,400 |
2022/04/06 | 227 | 247 | 225 | 237 | 82,300 |
2022/04/05 | 230 | 236 | 227 | 230 | 37,300 |
2022/04/04 | 230 | 230 | 225 | 229 | 8,000 |
2022/04/01 | 222 | 231 | 221 | 230 | 26,400 |
2022/03/31 | 225 | 225 | 221 | 225 | 18,600 |
2022/03/30 | 229 | 229 | 220 | 225 | 30,600 |
2022/03/29 | 221 | 225 | 221 | 224 | 20,900 |
2022/03/28 | 226 | 226 | 220 | 221 | 24,300 |
2022/03/25 | 228 | 229 | 222 | 226 | 28,300 |
2022/03/24 | 226 | 229 | 224 | 227 | 14,100 |
2022/03/23 | 228 | 232 | 224 | 231 | 33,900 |
2022/03/22 | 226 | 231 | 220 | 223 | 53,100 |
2022/03/18 | 230 | 232 | 223 | 230 | 37,000 |
2022/03/17 | 228 | 230 | 222 | 229 | 63,600 |
2022/03/16 | 214 | 223 | 211 | 220 | 45,200 |
2022/03/15 | 203 | 213 | 202 | 212 | 27,500 |
2022/03/14 | 199 | 205 | 199 | 203 | 39,500 |
2022/03/11 | 198 | 202 | 196 | 200 | 37,400 |
2022/03/10 | 205 | 206 | 199 | 202 | 54,700 |
2022/03/09 | 193 | 196 | 190 | 196 | 148,500 |
2022/03/08 | 202 | 205 | 191 | 195 | 217,900 |
2022/03/07 | 210 | 210 | 198 | 199 | 157,600 |
2022/03/04 | 211 | 214 | 207 | 210 | 122,800 |
2022/03/03 | 227 | 231 | 210 | 218 | 38,000 |
2022/03/02 | 232 | 233 | 216 | 225 | 47,800 |
2022/03/01 | 225 | 236 | 225 | 235 | 110,600 |
2022/02/28 | 215 | 227 | 211 | 227 | 53,600 |
2022/02/25 | 221 | 225 | 207 | 217 | 143,000 |
2022/02/24 | 211 | 240 | 209 | 225 | 587,900 |
2022/02/22 | 208 | 214 | 208 | 214 | 10,500 |
2022/02/21 | 213 | 213 | 207 | 210 | 15,000 |
2022/02/18 | 211 | 217 | 208 | 213 | 29,900 |
2022/02/17 | 214 | 219 | 211 | 214 | 26,300 |
2022/02/16 | 217 | 217 | 211 | 211 | 22,500 |
2022/02/15 | 213 | 219 | 210 | 210 | 31,500 |
2022/02/14 | 220 | 220 | 210 | 213 | 68,700 |
2022/02/10 | 219 | 222 | 216 | 222 | 28,400 |
2022/02/09 | 214 | 216 | 206 | 213 | 45,800 |
2022/02/08 | 208 | 215 | 205 | 209 | 123,700 |
2022/02/07 | 207 | 217 | 207 | 207 | 165,100 |
2022/02/04 | 216 | 229 | 210 | 227 | 121,200 |
2022/02/03 | 241 | 241 | 220 | 220 | 160,700 |
2022/02/02 | 220 | 241 | 220 | 239 | 195,400 |
2022/02/01 | 225 | 229 | 216 | 216 | 87,400 |
2022/01/31 | 221 | 227 | 215 | 223 | 185,700 |
2022/01/28 | 230 | 230 | 221 | 221 | 32,800 |
2022/01/27 | 238 | 238 | 222 | 224 | 73,800 |
2022/01/26 | 235 | 238 | 233 | 234 | 10,300 |
2022/01/25 | 239 | 242 | 228 | 230 | 39,900 |
2022/01/24 | 237 | 237 | 232 | 233 | 10,300 |
2022/01/21 | 235 | 239 | 232 | 237 | 19,100 |
2022/01/20 | 230 | 240 | 230 | 240 | 18,000 |
2022/01/19 | 239 | 242 | 230 | 230 | 51,500 |
2022/01/18 | 231 | 255 | 228 | 240 | 113,100 |
2022/01/17 | 237 | 240 | 230 | 230 | 28,200 |
2022/01/14 | 235 | 237 | 228 | 236 | 83,700 |
2022/01/13 | 243 | 245 | 232 | 241 | 68,500 |
2022/01/12 | 246 | 250 | 239 | 243 | 63,700 |
2022/01/11 | 242 | 246 | 238 | 246 | 186,900 |
2022/01/07 | 251 | 254 | 236 | 241 | 100,100 |
2022/01/06 | 260 | 261 | 241 | 250 | 174,200 |
2022/01/05 | 272 | 272 | 263 | 266 | 37,100 |
2022/01/04 | 280 | 280 | 272 | 275 | 29,300 |