リンテック(7966)の株価時系列情報
リンテック(7966)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,812 | 2,818 | 2,789 | 2,818 | 191,100 |
| 2025/06/12 | 2,866 | 2,876 | 2,816 | 2,827 | 179,600 |
| 2025/06/11 | 2,834 | 2,882 | 2,825 | 2,881 | 247,400 |
| 2025/06/10 | 2,835 | 2,863 | 2,832 | 2,834 | 182,700 |
| 2025/06/09 | 2,821 | 2,839 | 2,816 | 2,835 | 204,000 |
| 2025/06/06 | 2,834 | 2,853 | 2,814 | 2,821 | 194,800 |
| 2025/06/05 | 2,816 | 2,828 | 2,802 | 2,820 | 154,600 |
| 2025/06/04 | 2,825 | 2,872 | 2,825 | 2,838 | 164,000 |
| 2025/06/03 | 2,839 | 2,848 | 2,823 | 2,825 | 109,500 |
| 2025/06/02 | 2,847 | 2,864 | 2,831 | 2,842 | 185,300 |
| 2025/05/30 | 2,815 | 2,890 | 2,814 | 2,868 | 319,200 |
| 2025/05/29 | 2,844 | 2,859 | 2,839 | 2,852 | 129,300 |
| 2025/05/28 | 2,899 | 2,899 | 2,842 | 2,842 | 216,700 |
| 2025/05/27 | 2,800 | 2,860 | 2,799 | 2,849 | 208,800 |
| 2025/05/26 | 2,793 | 2,814 | 2,783 | 2,798 | 197,200 |
| 2025/05/23 | 2,768 | 2,801 | 2,759 | 2,793 | 174,200 |
| 2025/05/22 | 2,750 | 2,778 | 2,735 | 2,759 | 127,400 |
| 2025/05/21 | 2,785 | 2,794 | 2,749 | 2,758 | 175,300 |
| 2025/05/20 | 2,783 | 2,798 | 2,772 | 2,775 | 138,500 |
| 2025/05/19 | 2,782 | 2,797 | 2,760 | 2,780 | 120,500 |
| 2025/05/16 | 2,811 | 2,820 | 2,773 | 2,797 | 170,200 |
| 2025/05/15 | 2,851 | 2,851 | 2,811 | 2,820 | 205,000 |
| 2025/05/14 | 2,866 | 2,916 | 2,842 | 2,882 | 317,700 |
| 2025/05/13 | 2,797 | 2,878 | 2,792 | 2,866 | 281,800 |
| 2025/05/12 | 2,739 | 2,779 | 2,721 | 2,776 | 199,200 |
| 2025/05/09 | 2,712 | 2,735 | 2,699 | 2,717 | 321,200 |
| 2025/05/08 | 2,737 | 2,748 | 2,627 | 2,692 | 482,700 |
| 2025/05/07 | 2,710 | 2,738 | 2,702 | 2,729 | 183,500 |
| 2025/05/02 | 2,709 | 2,735 | 2,696 | 2,720 | 178,000 |
| 2025/05/01 | 2,709 | 2,724 | 2,701 | 2,711 | 118,300 |
| 2025/04/30 | 2,700 | 2,735 | 2,682 | 2,724 | 214,700 |
| 2025/04/28 | 2,727 | 2,747 | 2,697 | 2,697 | 182,500 |
| 2025/04/25 | 2,701 | 2,728 | 2,690 | 2,697 | 178,700 |
| 2025/04/24 | 2,704 | 2,727 | 2,686 | 2,697 | 146,700 |
| 2025/04/23 | 2,651 | 2,689 | 2,633 | 2,666 | 271,000 |
| 2025/04/22 | 2,589 | 2,627 | 2,587 | 2,601 | 99,800 |
| 2025/04/21 | 2,618 | 2,622 | 2,589 | 2,599 | 111,500 |
| 2025/04/18 | 2,620 | 2,630 | 2,609 | 2,618 | 90,100 |
| 2025/04/17 | 2,578 | 2,600 | 2,565 | 2,594 | 113,400 |
| 2025/04/16 | 2,589 | 2,599 | 2,547 | 2,578 | 102,400 |
| 2025/04/15 | 2,620 | 2,620 | 2,589 | 2,598 | 128,700 |
| 2025/04/14 | 2,603 | 2,610 | 2,583 | 2,595 | 85,600 |
| 2025/04/11 | 2,517 | 2,571 | 2,471 | 2,556 | 211,600 |
| 2025/04/10 | 2,648 | 2,667 | 2,593 | 2,610 | 273,200 |
| 2025/04/09 | 2,468 | 2,493 | 2,416 | 2,466 | 385,800 |
| 2025/04/08 | 2,479 | 2,556 | 2,460 | 2,555 | 358,900 |
| 2025/04/07 | 2,360 | 2,436 | 2,316 | 2,379 | 346,700 |
| 2025/04/04 | 2,641 | 2,655 | 2,520 | 2,583 | 311,400 |
| 2025/04/03 | 2,688 | 2,746 | 2,684 | 2,715 | 271,100 |
| 2025/04/02 | 2,788 | 2,808 | 2,785 | 2,788 | 240,800 |
| 2025/04/01 | 2,796 | 2,828 | 2,771 | 2,771 | 205,000 |
| 2025/03/31 | 2,753 | 2,772 | 2,714 | 2,756 | 247,200 |
| 2025/03/28 | 2,848 | 2,851 | 2,808 | 2,825 | 231,800 |
| 2025/03/27 | 2,890 | 2,909 | 2,863 | 2,909 | 166,000 |
| 2025/03/26 | 2,914 | 2,916 | 2,892 | 2,901 | 134,100 |
| 2025/03/25 | 2,868 | 2,902 | 2,868 | 2,900 | 113,500 |
| 2025/03/24 | 2,887 | 2,887 | 2,850 | 2,869 | 125,100 |
| 2025/03/21 | 2,861 | 2,891 | 2,861 | 2,877 | 161,700 |
| 2025/03/19 | 2,850 | 2,902 | 2,844 | 2,883 | 124,800 |
| 2025/03/18 | 2,860 | 2,874 | 2,854 | 2,854 | 121,400 |
| 2025/03/17 | 2,826 | 2,843 | 2,812 | 2,835 | 106,600 |
| 2025/03/14 | 2,828 | 2,837 | 2,809 | 2,817 | 112,900 |
| 2025/03/13 | 2,849 | 2,871 | 2,823 | 2,825 | 111,900 |
| 2025/03/12 | 2,808 | 2,870 | 2,792 | 2,851 | 245,200 |
| 2025/03/11 | 2,799 | 2,802 | 2,765 | 2,785 | 209,300 |
| 2025/03/10 | 2,890 | 2,890 | 2,834 | 2,839 | 152,100 |
| 2025/03/07 | 2,855 | 2,898 | 2,845 | 2,889 | 141,300 |
| 2025/03/06 | 2,887 | 2,909 | 2,882 | 2,883 | 148,600 |
| 2025/03/05 | 2,859 | 2,900 | 2,855 | 2,887 | 168,200 |
| 2025/03/04 | 2,862 | 2,884 | 2,848 | 2,859 | 241,900 |
| 2025/03/03 | 2,870 | 2,877 | 2,832 | 2,845 | 388,100 |
| 2025/02/28 | 2,873 | 2,885 | 2,843 | 2,860 | 238,800 |
| 2025/02/27 | 2,847 | 2,876 | 2,847 | 2,873 | 169,800 |
| 2025/02/26 | 2,846 | 2,870 | 2,841 | 2,864 | 215,200 |
| 2025/02/25 | 2,845 | 2,869 | 2,842 | 2,846 | 203,400 |
| 2025/02/21 | 2,848 | 2,888 | 2,844 | 2,882 | 234,800 |
| 2025/02/20 | 2,888 | 2,890 | 2,847 | 2,858 | 210,400 |
| 2025/02/19 | 2,910 | 2,955 | 2,896 | 2,896 | 204,800 |
| 2025/02/18 | 2,925 | 2,933 | 2,895 | 2,915 | 207,600 |
| 2025/02/17 | 2,985 | 3,020 | 2,926 | 2,926 | 166,000 |
| 2025/02/14 | 2,970 | 2,991 | 2,949 | 2,969 | 305,900 |
| 2025/02/13 | 2,917 | 2,965 | 2,917 | 2,945 | 252,300 |
| 2025/02/12 | 2,941 | 2,941 | 2,883 | 2,903 | 227,200 |
| 2025/02/10 | 2,875 | 2,957 | 2,867 | 2,941 | 271,800 |
| 2025/02/07 | 2,901 | 2,941 | 2,846 | 2,875 | 438,700 |
| 2025/02/06 | 2,835 | 2,909 | 2,807 | 2,817 | 670,000 |
| 2025/02/05 | 2,858 | 2,867 | 2,826 | 2,834 | 279,000 |
| 2025/02/04 | 2,862 | 2,894 | 2,828 | 2,846 | 307,800 |
| 2025/02/03 | 2,874 | 2,878 | 2,795 | 2,812 | 398,000 |
| 2025/01/31 | 2,916 | 2,923 | 2,890 | 2,914 | 194,500 |
| 2025/01/30 | 2,932 | 2,937 | 2,900 | 2,921 | 167,100 |
| 2025/01/29 | 2,926 | 2,947 | 2,924 | 2,937 | 170,400 |
| 2025/01/28 | 2,948 | 2,955 | 2,924 | 2,927 | 196,600 |
| 2025/01/27 | 2,975 | 2,988 | 2,952 | 2,955 | 151,500 |
| 2025/01/24 | 2,987 | 2,987 | 2,952 | 2,959 | 219,500 |
| 2025/01/23 | 2,952 | 2,968 | 2,925 | 2,959 | 187,600 |
| 2025/01/22 | 2,951 | 2,969 | 2,943 | 2,953 | 147,900 |
| 2025/01/21 | 2,996 | 3,000 | 2,951 | 2,962 | 143,700 |
| 2025/01/20 | 2,970 | 2,990 | 2,968 | 2,976 | 70,200 |
| 2025/01/17 | 2,960 | 2,965 | 2,932 | 2,951 | 128,200 |
| 2025/01/16 | 2,955 | 2,976 | 2,947 | 2,961 | 153,800 |
| 2025/01/15 | 2,964 | 2,978 | 2,916 | 2,953 | 191,000 |
| 2025/01/14 | 2,998 | 3,025 | 2,960 | 2,976 | 177,400 |
| 2025/01/10 | 3,005 | 3,035 | 3,005 | 3,005 | 107,400 |
| 2025/01/09 | 3,005 | 3,035 | 2,995 | 3,030 | 118,100 |
| 2025/01/08 | 2,998 | 3,030 | 2,980 | 3,025 | 160,300 |
| 2025/01/07 | 3,035 | 3,040 | 3,010 | 3,010 | 168,400 |
| 2025/01/06 | 3,045 | 3,045 | 3,015 | 3,025 | 167,800 |
| 2024/12/30 | 3,060 | 3,070 | 3,035 | 3,065 | 125,000 |
| 2024/12/27 | 3,010 | 3,060 | 2,988 | 3,060 | 313,400 |
| 2024/12/26 | 3,015 | 3,015 | 2,993 | 3,015 | 220,800 |
| 2024/12/25 | 3,025 | 3,025 | 2,971 | 3,005 | 185,000 |
| 2024/12/24 | 3,030 | 3,030 | 3,000 | 3,015 | 95,700 |
| 2024/12/23 | 3,005 | 3,030 | 2,981 | 3,030 | 144,500 |
| 2024/12/20 | 3,030 | 3,030 | 2,988 | 2,988 | 194,400 |
| 2024/12/19 | 2,956 | 3,040 | 2,955 | 3,025 | 174,800 |
| 2024/12/18 | 3,050 | 3,070 | 3,015 | 3,025 | 161,000 |
| 2024/12/17 | 3,040 | 3,055 | 3,015 | 3,025 | 118,600 |
| 2024/12/16 | 3,015 | 3,050 | 3,010 | 3,025 | 99,500 |
| 2024/12/13 | 3,040 | 3,065 | 3,000 | 3,015 | 184,200 |
| 2024/12/12 | 3,100 | 3,115 | 3,060 | 3,075 | 196,500 |
| 2024/12/11 | 3,050 | 3,060 | 3,020 | 3,050 | 149,700 |
| 2024/12/10 | 3,045 | 3,070 | 3,040 | 3,060 | 164,400 |
| 2024/12/09 | 3,020 | 3,030 | 2,992 | 3,005 | 169,400 |
| 2024/12/06 | 3,040 | 3,055 | 3,010 | 3,010 | 186,700 |
| 2024/12/05 | 3,060 | 3,070 | 3,005 | 3,050 | 184,900 |
| 2024/12/04 | 3,040 | 3,065 | 3,020 | 3,060 | 238,900 |
| 2024/12/03 | 3,040 | 3,090 | 3,035 | 3,055 | 245,200 |
| 2024/12/02 | 2,997 | 3,035 | 2,966 | 3,020 | 348,400 |
| 2024/11/29 | 3,030 | 3,030 | 2,980 | 2,988 | 264,700 |
| 2024/11/28 | 3,000 | 3,030 | 2,988 | 3,030 | 180,500 |
| 2024/11/27 | 3,055 | 3,070 | 2,973 | 3,005 | 263,200 |
| 2024/11/26 | 3,070 | 3,100 | 3,045 | 3,075 | 130,600 |
| 2024/11/25 | 3,125 | 3,130 | 3,070 | 3,080 | 173,600 |
| 2024/11/22 | 3,085 | 3,100 | 3,055 | 3,085 | 133,800 |
| 2024/11/21 | 3,075 | 3,085 | 3,045 | 3,045 | 147,800 |
| 2024/11/20 | 3,045 | 3,090 | 3,040 | 3,060 | 131,600 |
| 2024/11/19 | 3,070 | 3,100 | 3,065 | 3,070 | 161,100 |
| 2024/11/18 | 3,020 | 3,080 | 3,015 | 3,060 | 194,300 |
| 2024/11/15 | 3,065 | 3,065 | 3,025 | 3,035 | 309,600 |
| 2024/11/14 | 3,140 | 3,160 | 3,060 | 3,080 | 239,400 |
| 2024/11/13 | 3,175 | 3,210 | 3,145 | 3,155 | 226,300 |
| 2024/11/12 | 3,190 | 3,195 | 3,130 | 3,155 | 340,600 |
| 2024/11/11 | 3,195 | 3,230 | 3,175 | 3,230 | 256,400 |
| 2024/11/08 | 3,135 | 3,250 | 3,110 | 3,250 | 467,600 |
| 2024/11/07 | 3,280 | 3,485 | 3,225 | 3,275 | 1,054,000 |
| 2024/11/06 | 3,185 | 3,260 | 3,185 | 3,235 | 190,200 |
| 2024/11/05 | 3,160 | 3,225 | 3,150 | 3,190 | 195,300 |
| 2024/11/01 | 3,145 | 3,170 | 3,110 | 3,110 | 154,900 |
| 2024/10/31 | 3,190 | 3,240 | 3,170 | 3,210 | 200,100 |
| 2024/10/30 | 3,155 | 3,175 | 3,140 | 3,160 | 218,400 |
| 2024/10/29 | 3,135 | 3,160 | 3,125 | 3,140 | 134,200 |
| 2024/10/28 | 3,100 | 3,175 | 3,090 | 3,155 | 153,700 |
| 2024/10/25 | 3,150 | 3,150 | 3,085 | 3,105 | 145,200 |
| 2024/10/24 | 3,140 | 3,180 | 3,110 | 3,160 | 152,900 |
| 2024/10/23 | 3,200 | 3,220 | 3,165 | 3,185 | 144,400 |
| 2024/10/22 | 3,250 | 3,270 | 3,195 | 3,220 | 122,700 |
| 2024/10/21 | 3,235 | 3,270 | 3,215 | 3,250 | 132,000 |
| 2024/10/18 | 3,290 | 3,295 | 3,235 | 3,260 | 118,700 |
| 2024/10/17 | 3,315 | 3,315 | 3,265 | 3,275 | 110,000 |
| 2024/10/16 | 3,305 | 3,360 | 3,290 | 3,325 | 150,600 |
| 2024/10/15 | 3,445 | 3,455 | 3,355 | 3,375 | 205,700 |
| 2024/10/11 | 3,405 | 3,420 | 3,385 | 3,390 | 145,000 |
| 2024/10/10 | 3,435 | 3,440 | 3,380 | 3,440 | 187,800 |
| 2024/10/09 | 3,440 | 3,450 | 3,375 | 3,405 | 227,900 |
| 2024/10/08 | 3,395 | 3,405 | 3,365 | 3,380 | 223,300 |
| 2024/10/07 | 3,490 | 3,505 | 3,415 | 3,440 | 223,200 |
| 2024/10/04 | 3,430 | 3,465 | 3,385 | 3,435 | 262,600 |
| 2024/10/03 | 3,475 | 3,485 | 3,375 | 3,375 | 221,300 |
| 2024/10/02 | 3,435 | 3,475 | 3,375 | 3,380 | 243,100 |
| 2024/10/01 | 3,420 | 3,540 | 3,390 | 3,530 | 308,100 |
| 2024/09/30 | 3,320 | 3,375 | 3,285 | 3,305 | 234,400 |
| 2024/09/27 | 3,450 | 3,480 | 3,390 | 3,470 | 271,300 |
| 2024/09/26 | 3,315 | 3,455 | 3,300 | 3,430 | 469,100 |
| 2024/09/25 | 3,235 | 3,260 | 3,195 | 3,260 | 172,800 |
| 2024/09/24 | 3,275 | 3,280 | 3,225 | 3,240 | 198,100 |
| 2024/09/20 | 3,250 | 3,290 | 3,220 | 3,230 | 288,700 |
| 2024/09/19 | 3,285 | 3,295 | 3,220 | 3,220 | 181,000 |
| 2024/09/18 | 3,240 | 3,265 | 3,210 | 3,245 | 260,600 |
| 2024/09/17 | 3,200 | 3,240 | 3,170 | 3,240 | 248,600 |
| 2024/09/13 | 3,190 | 3,220 | 3,150 | 3,175 | 382,800 |
| 2024/09/12 | 3,235 | 3,275 | 3,190 | 3,220 | 293,700 |
| 2024/09/11 | 3,135 | 3,210 | 3,125 | 3,170 | 539,400 |
| 2024/09/10 | 3,130 | 3,195 | 3,110 | 3,185 | 264,000 |
| 2024/09/09 | 3,090 | 3,140 | 3,060 | 3,115 | 264,100 |
| 2024/09/06 | 3,200 | 3,230 | 3,165 | 3,215 | 209,900 |
| 2024/09/05 | 3,180 | 3,250 | 3,135 | 3,205 | 561,900 |
| 2024/09/04 | 3,175 | 3,255 | 3,165 | 3,215 | 382,400 |
| 2024/09/03 | 3,350 | 3,390 | 3,290 | 3,335 | 183,200 |
| 2024/09/02 | 3,405 | 3,415 | 3,300 | 3,340 | 156,100 |
| 2024/08/30 | 3,320 | 3,390 | 3,315 | 3,375 | 397,200 |
| 2024/08/29 | 3,160 | 3,310 | 3,160 | 3,275 | 453,200 |
| 2024/08/28 | 3,180 | 3,205 | 3,150 | 3,150 | 185,700 |
| 2024/08/27 | 3,110 | 3,175 | 3,110 | 3,160 | 202,400 |
| 2024/08/26 | 3,080 | 3,095 | 3,050 | 3,075 | 171,500 |
| 2024/08/23 | 3,050 | 3,100 | 3,045 | 3,070 | 184,700 |
| 2024/08/22 | 3,065 | 3,080 | 3,020 | 3,035 | 176,300 |
| 2024/08/21 | 3,055 | 3,080 | 3,015 | 3,070 | 162,500 |
| 2024/08/20 | 3,125 | 3,150 | 3,080 | 3,100 | 194,400 |
| 2024/08/19 | 3,105 | 3,205 | 3,085 | 3,095 | 280,400 |