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 |
|---|---|---|---|---|---|
| 2026/06/22 | 6,480 | 6,610 | 6,480 | 6,550 | 296,800 |
| 2026/06/19 | 6,420 | 6,580 | 6,420 | 6,480 | 490,900 |
| 2026/06/18 | 6,350 | 6,460 | 6,300 | 6,430 | 234,700 |
| 2026/06/17 | 6,080 | 6,430 | 6,040 | 6,390 | 457,900 |
| 2026/06/16 | 5,920 | 6,140 | 5,920 | 6,060 | 204,000 |
| 2026/06/15 | 5,910 | 6,040 | 5,860 | 5,980 | 284,300 |
| 2026/06/12 | 5,680 | 5,880 | 5,670 | 5,740 | 329,600 |
| 2026/06/11 | 5,360 | 5,590 | 5,300 | 5,580 | 233,100 |
| 2026/06/10 | 5,590 | 5,630 | 5,480 | 5,540 | 448,400 |
| 2026/06/09 | 5,550 | 5,560 | 5,340 | 5,490 | 370,000 |
| 2026/06/08 | 5,360 | 5,580 | 5,340 | 5,480 | 343,000 |
| 2026/06/05 | 5,720 | 5,790 | 5,620 | 5,760 | 217,200 |
| 2026/06/04 | 5,800 | 5,860 | 5,690 | 5,770 | 191,200 |
| 2026/06/03 | 5,810 | 5,930 | 5,790 | 5,880 | 167,200 |
| 2026/06/02 | 5,810 | 5,810 | 5,550 | 5,740 | 330,800 |
| 2026/06/01 | 5,730 | 5,940 | 5,620 | 5,910 | 311,500 |
| 2026/05/29 | 5,700 | 5,820 | 5,670 | 5,750 | 332,300 |
| 2026/05/28 | 5,780 | 5,800 | 5,640 | 5,750 | 213,100 |
| 2026/05/27 | 5,780 | 5,920 | 5,730 | 5,750 | 291,200 |
| 2026/05/26 | 5,620 | 5,730 | 5,580 | 5,680 | 235,800 |
| 2026/05/25 | 5,520 | 5,600 | 5,450 | 5,540 | 232,400 |
| 2026/05/22 | 5,350 | 5,470 | 5,350 | 5,420 | 177,000 |
| 2026/05/21 | 5,350 | 5,530 | 5,290 | 5,350 | 293,200 |
| 2026/05/20 | 5,090 | 5,150 | 5,010 | 5,150 | 161,200 |
| 2026/05/19 | 5,310 | 5,320 | 5,090 | 5,170 | 267,400 |
| 2026/05/18 | 5,360 | 5,360 | 5,250 | 5,270 | 181,100 |
| 2026/05/15 | 5,500 | 5,520 | 5,300 | 5,380 | 172,600 |
| 2026/05/14 | 5,450 | 5,530 | 5,400 | 5,490 | 163,400 |
| 2026/05/13 | 5,400 | 5,460 | 5,350 | 5,420 | 265,300 |
| 2026/05/12 | 5,550 | 5,600 | 5,370 | 5,470 | 431,500 |
| 2026/05/11 | 5,300 | 5,610 | 5,270 | 5,470 | 562,400 |
| 2026/05/08 | 5,290 | 5,400 | 4,900 | 5,210 | 1,078,600 |
| 2026/05/07 | 5,230 | 5,530 | 5,180 | 5,370 | 557,100 |
| 2026/05/01 | 5,040 | 5,070 | 4,955 | 4,955 | 231,200 |
| 2026/04/30 | 4,910 | 5,050 | 4,885 | 5,030 | 323,600 |
| 2026/04/28 | 4,970 | 4,975 | 4,905 | 4,940 | 106,100 |
| 2026/04/27 | 4,985 | 4,990 | 4,900 | 4,940 | 96,600 |
| 2026/04/24 | 4,920 | 4,980 | 4,910 | 4,960 | 105,100 |
| 2026/04/23 | 4,885 | 4,945 | 4,785 | 4,885 | 304,100 |
| 2026/04/22 | 5,000 | 5,030 | 4,950 | 4,950 | 465,300 |
| 2026/04/21 | 5,000 | 5,080 | 5,000 | 5,020 | 221,200 |
| 2026/04/20 | 4,905 | 4,915 | 4,860 | 4,880 | 122,600 |
| 2026/04/17 | 4,905 | 4,940 | 4,870 | 4,870 | 126,100 |
| 2026/04/16 | 4,960 | 4,970 | 4,885 | 4,950 | 209,800 |
| 2026/04/15 | 5,000 | 5,050 | 4,915 | 4,935 | 236,900 |
| 2026/04/14 | 5,040 | 5,140 | 5,000 | 5,020 | 179,300 |
| 2026/04/13 | 5,000 | 5,030 | 4,960 | 4,965 | 93,300 |
| 2026/04/10 | 4,955 | 5,090 | 4,950 | 5,060 | 320,300 |
| 2026/04/09 | 4,880 | 4,915 | 4,830 | 4,900 | 423,700 |
| 2026/04/08 | 4,895 | 4,895 | 4,810 | 4,850 | 222,800 |
| 2026/04/07 | 4,625 | 4,695 | 4,625 | 4,685 | 165,800 |
| 2026/04/06 | 4,630 | 4,675 | 4,600 | 4,615 | 365,200 |
| 2026/04/03 | 4,600 | 4,630 | 4,560 | 4,575 | 70,500 |
| 2026/03/27 | 4,685 | 4,735 | 4,665 | 4,720 | 191,100 |
| 2026/03/26 | 4,765 | 4,785 | 4,680 | 4,740 | 113,300 |
| 2026/03/25 | 4,750 | 4,800 | 4,735 | 4,755 | 123,300 |
| 2026/03/24 | 4,645 | 4,680 | 4,595 | 4,640 | 143,100 |
| 2026/03/23 | 4,480 | 4,555 | 4,460 | 4,505 | 208,500 |
| 2026/03/19 | 4,765 | 4,790 | 4,685 | 4,690 | 248,100 |
| 2026/03/18 | 4,840 | 4,915 | 4,835 | 4,905 | 158,800 |
| 2026/03/17 | 4,810 | 4,850 | 4,770 | 4,785 | 164,400 |
| 2026/03/16 | 4,775 | 4,820 | 4,730 | 4,780 | 136,200 |
| 2026/03/13 | 4,750 | 4,910 | 4,750 | 4,815 | 264,200 |
| 2026/03/12 | 4,920 | 4,990 | 4,840 | 4,875 | 287,300 |
| 2026/03/11 | 5,000 | 5,060 | 4,985 | 5,010 | 111,800 |
| 2026/03/10 | 4,905 | 5,010 | 4,865 | 4,905 | 456,100 |
| 2026/03/09 | 4,740 | 4,875 | 4,670 | 4,765 | 359,100 |
| 2026/03/06 | 5,030 | 5,170 | 4,985 | 5,150 | 184,600 |
| 2026/03/05 | 5,140 | 5,190 | 5,040 | 5,100 | 292,600 |
| 2026/03/04 | 5,010 | 5,140 | 4,935 | 5,040 | 239,300 |
| 2026/03/03 | 5,440 | 5,460 | 5,230 | 5,260 | 148,000 |
| 2026/03/02 | 5,280 | 5,460 | 5,270 | 5,440 | 131,800 |
| 2026/02/27 | 5,320 | 5,490 | 5,300 | 5,460 | 173,100 |
| 2026/02/26 | 5,520 | 5,520 | 5,320 | 5,370 | 173,800 |
| 2026/02/25 | 5,380 | 5,450 | 5,320 | 5,380 | 154,600 |
| 2026/02/24 | 5,240 | 5,370 | 5,200 | 5,340 | 166,500 |
| 2026/02/20 | 5,180 | 5,200 | 5,120 | 5,160 | 129,400 |
| 2026/02/19 | 5,080 | 5,260 | 5,060 | 5,240 | 197,400 |
| 2026/02/18 | 5,050 | 5,130 | 5,010 | 5,110 | 231,700 |
| 2026/02/17 | 4,900 | 4,965 | 4,845 | 4,930 | 193,700 |
| 2026/02/16 | 4,800 | 4,975 | 4,770 | 4,955 | 325,100 |
| 2026/02/13 | 4,865 | 4,890 | 4,740 | 4,740 | 300,000 |
| 2026/02/12 | 4,890 | 4,910 | 4,855 | 4,895 | 401,000 |
| 2026/02/10 | 5,050 | 5,050 | 4,815 | 4,845 | 525,000 |
| 2026/02/09 | 5,000 | 5,220 | 4,835 | 5,090 | 708,400 |
| 2026/02/06 | 4,850 | 4,910 | 4,800 | 4,900 | 176,600 |
| 2026/02/05 | 4,935 | 4,945 | 4,865 | 4,875 | 134,000 |
| 2026/02/04 | 4,870 | 4,895 | 4,815 | 4,885 | 176,200 |
| 2026/02/03 | 4,765 | 4,880 | 4,750 | 4,870 | 117,100 |
| 2026/02/02 | 4,785 | 4,865 | 4,685 | 4,700 | 128,000 |
| 2026/01/30 | 4,760 | 4,795 | 4,710 | 4,765 | 110,900 |
| 2026/01/29 | 4,750 | 4,785 | 4,710 | 4,755 | 102,600 |
| 2026/01/28 | 4,805 | 4,830 | 4,730 | 4,730 | 203,900 |
| 2026/01/27 | 4,755 | 4,955 | 4,750 | 4,945 | 262,700 |
| 2026/01/26 | 4,795 | 4,825 | 4,765 | 4,795 | 183,700 |
| 2026/01/23 | 4,765 | 4,880 | 4,745 | 4,835 | 166,100 |
| 2026/01/22 | 4,680 | 4,790 | 4,680 | 4,760 | 143,000 |
| 2026/01/21 | 4,605 | 4,665 | 4,590 | 4,665 | 119,200 |
| 2026/01/20 | 4,670 | 4,700 | 4,610 | 4,635 | 126,400 |
| 2026/01/19 | 4,705 | 4,760 | 4,670 | 4,725 | 89,700 |
| 2026/01/16 | 4,600 | 4,720 | 4,585 | 4,705 | 169,300 |
| 2026/01/15 | 4,600 | 4,660 | 4,600 | 4,630 | 131,200 |
| 2026/01/14 | 4,550 | 4,625 | 4,550 | 4,625 | 187,000 |
| 2026/01/13 | 4,580 | 4,610 | 4,550 | 4,565 | 195,400 |
| 2026/01/09 | 4,510 | 4,520 | 4,425 | 4,425 | 256,300 |
| 2026/01/08 | 4,500 | 4,580 | 4,500 | 4,515 | 187,900 |
| 2026/01/07 | 4,450 | 4,565 | 4,450 | 4,525 | 152,400 |
| 2026/01/06 | 4,485 | 4,495 | 4,430 | 4,490 | 168,400 |
| 2026/01/05 | 4,430 | 4,505 | 4,425 | 4,465 | 244,100 |
| 2025/12/30 | 4,410 | 4,455 | 4,390 | 4,420 | 172,300 |
| 2025/12/29 | 4,340 | 4,405 | 4,340 | 4,360 | 138,700 |
| 2025/12/26 | 4,395 | 4,400 | 4,310 | 4,340 | 114,700 |
| 2025/12/25 | 4,425 | 4,450 | 4,345 | 4,370 | 162,700 |
| 2025/12/24 | 4,475 | 4,490 | 4,410 | 4,415 | 198,900 |
| 2025/12/23 | 4,500 | 4,500 | 4,405 | 4,450 | 217,100 |
| 2025/12/22 | 4,375 | 4,465 | 4,355 | 4,425 | 250,800 |
| 2025/12/19 | 4,285 | 4,380 | 4,275 | 4,355 | 244,700 |
| 2025/12/18 | 4,230 | 4,305 | 4,230 | 4,275 | 228,800 |
| 2025/12/17 | 4,180 | 4,265 | 4,130 | 4,240 | 181,000 |
| 2025/12/16 | 4,275 | 4,280 | 4,170 | 4,180 | 167,200 |
| 2025/12/15 | 4,265 | 4,300 | 4,215 | 4,275 | 194,000 |
| 2025/12/12 | 4,305 | 4,330 | 4,240 | 4,305 | 160,600 |
| 2025/12/11 | 4,340 | 4,340 | 4,240 | 4,260 | 114,700 |
| 2025/12/10 | 4,310 | 4,355 | 4,300 | 4,325 | 118,900 |
| 2025/12/09 | 4,300 | 4,315 | 4,280 | 4,290 | 105,900 |
| 2025/12/08 | 4,255 | 4,305 | 4,235 | 4,295 | 109,000 |
| 2025/12/05 | 4,175 | 4,295 | 4,175 | 4,240 | 155,900 |
| 2025/12/04 | 4,180 | 4,260 | 4,180 | 4,220 | 135,300 |
| 2025/12/03 | 4,150 | 4,295 | 4,150 | 4,210 | 266,400 |
| 2025/12/02 | 4,110 | 4,155 | 4,090 | 4,140 | 169,600 |
| 2025/12/01 | 4,125 | 4,140 | 4,085 | 4,100 | 93,800 |
| 2025/11/28 | 4,090 | 4,150 | 4,080 | 4,135 | 175,600 |
| 2025/11/27 | 4,025 | 4,095 | 4,015 | 4,095 | 148,100 |
| 2025/11/26 | 3,945 | 4,050 | 3,905 | 4,030 | 166,600 |
| 2025/11/25 | 4,000 | 4,000 | 3,905 | 3,915 | 102,800 |
| 2025/11/21 | 3,835 | 3,885 | 3,835 | 3,865 | 167,700 |
| 2025/11/20 | 3,865 | 3,910 | 3,850 | 3,880 | 127,900 |
| 2025/11/19 | 3,810 | 3,840 | 3,780 | 3,810 | 100,300 |
| 2025/11/18 | 3,900 | 3,900 | 3,795 | 3,805 | 157,800 |
| 2025/11/17 | 3,880 | 3,895 | 3,855 | 3,895 | 95,400 |
| 2025/11/14 | 3,905 | 3,935 | 3,870 | 3,895 | 102,700 |
| 2025/11/13 | 3,965 | 3,980 | 3,925 | 3,935 | 100,700 |
| 2025/11/12 | 3,900 | 3,945 | 3,880 | 3,940 | 91,700 |
| 2025/11/11 | 3,900 | 3,910 | 3,855 | 3,875 | 76,400 |
| 2025/11/10 | 3,915 | 3,915 | 3,825 | 3,855 | 151,800 |
| 2025/11/07 | 3,985 | 4,010 | 3,705 | 3,880 | 423,500 |
| 2025/11/06 | 3,925 | 4,050 | 3,925 | 4,050 | 275,700 |
| 2025/11/05 | 3,905 | 3,940 | 3,805 | 3,895 | 162,400 |
| 2025/11/04 | 3,950 | 4,030 | 3,940 | 3,970 | 261,200 |
| 2025/10/31 | 3,850 | 3,925 | 3,840 | 3,925 | 190,000 |
| 2025/10/30 | 3,860 | 3,885 | 3,850 | 3,850 | 523,300 |
| 2025/10/29 | 3,890 | 3,925 | 3,850 | 3,870 | 141,300 |
| 2025/10/28 | 3,950 | 3,960 | 3,875 | 3,880 | 192,900 |
| 2025/10/27 | 3,955 | 3,975 | 3,940 | 3,975 | 176,600 |
| 2025/10/24 | 3,900 | 3,920 | 3,885 | 3,900 | 136,900 |
| 2025/10/23 | 3,800 | 3,940 | 3,785 | 3,920 | 342,000 |
| 2025/10/22 | 3,780 | 3,820 | 3,760 | 3,810 | 164,500 |
| 2025/10/21 | 3,795 | 3,815 | 3,755 | 3,770 | 144,300 |
| 2025/10/20 | 3,760 | 3,785 | 3,740 | 3,785 | 81,700 |
| 2025/10/17 | 3,725 | 3,730 | 3,690 | 3,715 | 122,300 |
| 2025/10/16 | 3,765 | 3,775 | 3,710 | 3,735 | 108,700 |
| 2025/10/15 | 3,705 | 3,755 | 3,685 | 3,755 | 113,200 |
| 2025/10/14 | 3,600 | 3,690 | 3,580 | 3,675 | 361,000 |
| 2025/10/10 | 3,735 | 3,750 | 3,685 | 3,705 | 161,400 |
| 2025/10/09 | 3,705 | 3,785 | 3,705 | 3,785 | 142,500 |
| 2025/10/08 | 3,750 | 3,785 | 3,700 | 3,715 | 173,300 |
| 2025/10/07 | 3,735 | 3,790 | 3,735 | 3,770 | 180,500 |
| 2025/10/06 | 3,790 | 3,790 | 3,705 | 3,715 | 280,300 |
| 2025/10/03 | 3,640 | 3,710 | 3,635 | 3,690 | 261,000 |
| 2025/10/02 | 3,585 | 3,635 | 3,575 | 3,635 | 171,100 |
| 2025/10/01 | 3,630 | 3,630 | 3,545 | 3,565 | 187,300 |
| 2025/09/30 | 3,625 | 3,645 | 3,595 | 3,640 | 186,000 |
| 2025/09/29 | 3,610 | 3,620 | 3,585 | 3,600 | 103,700 |
| 2025/09/26 | 3,665 | 3,690 | 3,650 | 3,665 | 178,700 |
| 2025/09/25 | 3,660 | 3,660 | 3,625 | 3,645 | 152,100 |
| 2025/09/24 | 3,650 | 3,655 | 3,620 | 3,645 | 154,500 |
| 2025/09/22 | 3,650 | 3,675 | 3,645 | 3,665 | 145,900 |
| 2025/09/19 | 3,685 | 3,700 | 3,610 | 3,635 | 265,400 |
| 2025/09/18 | 3,580 | 3,655 | 3,555 | 3,655 | 171,900 |
| 2025/09/17 | 3,590 | 3,590 | 3,560 | 3,580 | 95,300 |
| 2025/09/16 | 3,625 | 3,635 | 3,580 | 3,600 | 102,600 |
| 2025/09/12 | 3,650 | 3,650 | 3,585 | 3,625 | 244,600 |
| 2025/09/11 | 3,570 | 3,590 | 3,540 | 3,585 | 164,400 |
| 2025/09/10 | 3,605 | 3,610 | 3,555 | 3,570 | 124,800 |
| 2025/09/09 | 3,600 | 3,625 | 3,575 | 3,590 | 166,500 |
| 2025/09/08 | 3,575 | 3,595 | 3,555 | 3,580 | 140,100 |
| 2025/09/05 | 3,500 | 3,555 | 3,480 | 3,545 | 114,000 |
| 2025/09/04 | 3,480 | 3,480 | 3,440 | 3,475 | 132,200 |
| 2025/09/03 | 3,505 | 3,515 | 3,460 | 3,480 | 121,000 |
| 2025/09/02 | 3,490 | 3,520 | 3,475 | 3,495 | 189,700 |
| 2025/09/01 | 3,470 | 3,495 | 3,430 | 3,465 | 212,900 |
| 2025/08/29 | 3,425 | 3,490 | 3,390 | 3,460 | 188,900 |
| 2025/08/28 | 3,440 | 3,445 | 3,405 | 3,420 | 146,200 |
| 2025/08/27 | 3,475 | 3,475 | 3,410 | 3,410 | 135,000 |
| 2025/08/26 | 3,475 | 3,480 | 3,425 | 3,460 | 273,200 |
| 2025/08/25 | 3,400 | 3,480 | 3,400 | 3,470 | 394,200 |
| 2025/08/22 | 3,245 | 3,270 | 3,215 | 3,260 | 127,000 |
| 2025/08/21 | 3,215 | 3,240 | 3,195 | 3,225 | 86,800 |
| 2025/08/20 | 3,200 | 3,230 | 3,180 | 3,210 | 121,600 |
| 2025/08/19 | 3,220 | 3,245 | 3,200 | 3,200 | 124,500 |