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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/08/18 | 3,185 | 3,220 | 3,170 | 3,190 | 141,700 |
| 2025/08/15 | 3,200 | 3,210 | 3,150 | 3,185 | 246,000 |
| 2025/08/14 | 3,225 | 3,240 | 3,170 | 3,200 | 237,400 |
| 2025/08/13 | 3,140 | 3,265 | 3,140 | 3,240 | 342,500 |
| 2025/08/12 | 3,100 | 3,135 | 3,075 | 3,135 | 182,400 |
| 2025/08/08 | 3,105 | 3,115 | 3,050 | 3,090 | 164,700 |
| 2025/08/07 | 3,080 | 3,145 | 3,075 | 3,110 | 189,600 |
| 2025/08/06 | 3,075 | 3,100 | 3,070 | 3,085 | 99,400 |
| 2025/08/05 | 3,100 | 3,115 | 3,070 | 3,070 | 91,200 |
| 2025/08/04 | 3,045 | 3,080 | 3,025 | 3,075 | 146,100 |
| 2025/08/01 | 3,035 | 3,115 | 3,030 | 3,095 | 200,100 |
| 2025/07/31 | 3,020 | 3,050 | 3,005 | 3,040 | 156,700 |
| 2025/07/30 | 3,005 | 3,035 | 2,999 | 3,025 | 196,400 |
| 2025/07/29 | 2,989 | 3,025 | 2,982 | 3,010 | 145,600 |
| 2025/07/28 | 3,005 | 3,035 | 3,005 | 3,020 | 174,700 |
| 2025/07/25 | 3,005 | 3,020 | 2,983 | 3,005 | 215,400 |
| 2025/07/24 | 3,025 | 3,050 | 3,015 | 3,035 | 158,700 |
| 2025/07/23 | 3,005 | 3,030 | 2,991 | 3,020 | 216,900 |
| 2025/07/22 | 2,969 | 3,010 | 2,969 | 2,983 | 263,200 |
| 2025/07/18 | 2,997 | 2,997 | 2,969 | 2,982 | 174,700 |
| 2025/07/17 | 2,931 | 2,980 | 2,931 | 2,974 | 179,900 |
| 2025/07/16 | 2,968 | 3,010 | 2,963 | 2,965 | 181,600 |
| 2025/07/15 | 2,985 | 2,987 | 2,954 | 2,968 | 122,200 |
| 2025/07/14 | 2,962 | 3,000 | 2,960 | 2,996 | 215,200 |
| 2025/07/11 | 2,959 | 3,005 | 2,928 | 2,983 | 215,000 |
| 2025/07/10 | 2,928 | 2,953 | 2,916 | 2,933 | 207,500 |
| 2025/07/09 | 2,956 | 2,985 | 2,920 | 2,928 | 392,800 |
| 2025/07/08 | 2,918 | 2,959 | 2,918 | 2,943 | 223,700 |
| 2025/07/07 | 2,951 | 2,968 | 2,900 | 2,939 | 131,700 |
| 2025/07/04 | 2,949 | 2,969 | 2,935 | 2,968 | 178,800 |
| 2025/07/03 | 2,918 | 2,952 | 2,910 | 2,941 | 269,400 |
| 2025/07/02 | 2,877 | 2,942 | 2,877 | 2,930 | 215,900 |
| 2025/07/01 | 2,948 | 2,955 | 2,896 | 2,909 | 214,700 |
| 2025/06/30 | 2,961 | 2,984 | 2,946 | 2,957 | 287,200 |
| 2025/06/27 | 2,960 | 2,966 | 2,939 | 2,965 | 272,000 |
| 2025/06/26 | 2,935 | 2,951 | 2,917 | 2,938 | 286,600 |
| 2025/06/25 | 2,903 | 2,911 | 2,872 | 2,911 | 281,500 |
| 2025/06/24 | 2,898 | 2,906 | 2,868 | 2,884 | 174,200 |
| 2025/06/23 | 2,856 | 2,865 | 2,829 | 2,855 | 283,700 |
| 2025/06/20 | 2,882 | 2,903 | 2,874 | 2,891 | 554,000 |
| 2025/06/19 | 2,872 | 2,884 | 2,846 | 2,882 | 191,500 |
| 2025/06/18 | 2,868 | 2,875 | 2,856 | 2,857 | 147,100 |
| 2025/06/17 | 2,832 | 2,883 | 2,830 | 2,861 | 240,100 |
| 2025/06/16 | 2,818 | 2,832 | 2,797 | 2,821 | 239,300 |
| 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 |