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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,280 | 3,340 | 3,275 | 3,310 | 140,100 |
| 2024/07/25 | 3,345 | 3,350 | 3,285 | 3,295 | 237,100 |
| 2024/07/24 | 3,425 | 3,440 | 3,385 | 3,400 | 181,200 |
| 2024/07/23 | 3,440 | 3,470 | 3,405 | 3,440 | 186,300 |
| 2024/07/22 | 3,475 | 3,485 | 3,420 | 3,445 | 122,600 |
| 2024/07/19 | 3,465 | 3,490 | 3,420 | 3,470 | 139,800 |
| 2024/07/18 | 3,505 | 3,530 | 3,465 | 3,465 | 132,400 |
| 2024/07/17 | 3,645 | 3,665 | 3,545 | 3,570 | 249,800 |
| 2024/07/16 | 3,580 | 3,600 | 3,550 | 3,600 | 181,900 |
| 2024/07/12 | 3,535 | 3,580 | 3,505 | 3,530 | 178,100 |
| 2024/07/11 | 3,575 | 3,600 | 3,530 | 3,575 | 219,900 |
| 2024/07/10 | 3,485 | 3,545 | 3,485 | 3,530 | 247,300 |
| 2024/07/09 | 3,545 | 3,555 | 3,485 | 3,485 | 228,600 |
| 2024/07/08 | 3,435 | 3,455 | 3,405 | 3,420 | 145,800 |
| 2024/07/05 | 3,415 | 3,435 | 3,385 | 3,410 | 131,700 |
| 2024/07/04 | 3,465 | 3,490 | 3,420 | 3,455 | 202,400 |
| 2024/07/03 | 3,445 | 3,480 | 3,420 | 3,465 | 167,200 |
| 2024/07/02 | 3,420 | 3,470 | 3,380 | 3,440 | 280,500 |
| 2024/07/01 | 3,410 | 3,455 | 3,390 | 3,445 | 238,200 |
| 2024/06/28 | 3,390 | 3,430 | 3,375 | 3,415 | 249,400 |
| 2024/06/27 | 3,320 | 3,380 | 3,295 | 3,375 | 246,800 |
| 2024/06/26 | 3,300 | 3,360 | 3,275 | 3,330 | 161,600 |
| 2024/06/25 | 3,310 | 3,330 | 3,270 | 3,325 | 223,100 |
| 2024/06/24 | 3,290 | 3,340 | 3,285 | 3,315 | 181,100 |
| 2024/06/21 | 3,260 | 3,330 | 3,245 | 3,295 | 351,100 |
| 2024/06/20 | 3,275 | 3,300 | 3,235 | 3,280 | 129,600 |
| 2024/06/19 | 3,310 | 3,340 | 3,260 | 3,275 | 112,400 |
| 2024/06/18 | 3,285 | 3,315 | 3,260 | 3,285 | 118,600 |
| 2024/06/17 | 3,210 | 3,270 | 3,175 | 3,260 | 172,100 |
| 2024/06/14 | 3,145 | 3,255 | 3,140 | 3,240 | 236,000 |
| 2024/06/13 | 3,225 | 3,245 | 3,145 | 3,150 | 190,100 |
| 2024/06/12 | 3,210 | 3,225 | 3,185 | 3,205 | 116,900 |
| 2024/06/11 | 3,195 | 3,225 | 3,160 | 3,200 | 259,500 |
| 2024/06/10 | 3,195 | 3,235 | 3,190 | 3,230 | 127,300 |
| 2024/06/07 | 3,195 | 3,240 | 3,190 | 3,215 | 194,600 |
| 2024/06/06 | 3,205 | 3,230 | 3,160 | 3,185 | 221,200 |
| 2024/06/05 | 3,265 | 3,265 | 3,170 | 3,200 | 192,100 |
| 2024/06/04 | 3,310 | 3,345 | 3,270 | 3,295 | 216,800 |
| 2024/06/03 | 3,275 | 3,315 | 3,270 | 3,285 | 183,400 |
| 2024/05/31 | 3,205 | 3,250 | 3,165 | 3,245 | 252,700 |
| 2024/05/30 | 3,115 | 3,185 | 3,080 | 3,160 | 397,000 |
| 2024/05/29 | 3,240 | 3,280 | 3,235 | 3,255 | 182,000 |
| 2024/05/28 | 3,220 | 3,245 | 3,200 | 3,215 | 105,900 |
| 2024/05/27 | 3,315 | 3,325 | 3,235 | 3,240 | 145,500 |
| 2024/05/24 | 3,260 | 3,330 | 3,230 | 3,285 | 214,900 |
| 2024/05/23 | 3,300 | 3,355 | 3,230 | 3,325 | 267,500 |
| 2024/05/22 | 3,295 | 3,330 | 3,250 | 3,265 | 138,800 |
| 2024/05/21 | 3,325 | 3,370 | 3,285 | 3,325 | 188,200 |
| 2024/05/20 | 3,220 | 3,275 | 3,220 | 3,255 | 111,700 |
| 2024/05/17 | 3,225 | 3,230 | 3,170 | 3,220 | 152,400 |
| 2024/05/16 | 3,240 | 3,260 | 3,175 | 3,240 | 228,000 |
| 2024/05/15 | 3,225 | 3,265 | 3,220 | 3,230 | 175,100 |
| 2024/05/14 | 3,250 | 3,250 | 3,145 | 3,215 | 188,400 |
| 2024/05/13 | 3,270 | 3,280 | 3,190 | 3,235 | 369,300 |
| 2024/05/10 | 3,400 | 3,430 | 3,265 | 3,310 | 538,800 |
| 2024/05/09 | 3,435 | 3,555 | 3,380 | 3,455 | 849,100 |
| 2024/05/08 | 3,160 | 3,490 | 3,130 | 3,450 | 830,500 |
| 2024/05/07 | 3,175 | 3,190 | 3,135 | 3,190 | 157,800 |
| 2024/05/02 | 3,140 | 3,150 | 3,120 | 3,130 | 52,100 |
| 2024/05/01 | 3,125 | 3,150 | 3,095 | 3,125 | 101,200 |
| 2024/04/30 | 3,140 | 3,160 | 3,095 | 3,150 | 139,700 |
| 2024/04/26 | 3,055 | 3,105 | 3,040 | 3,085 | 136,800 |
| 2024/04/25 | 3,080 | 3,090 | 3,050 | 3,050 | 94,600 |
| 2024/04/24 | 3,045 | 3,110 | 3,045 | 3,085 | 110,200 |
| 2024/04/23 | 3,045 | 3,085 | 3,030 | 3,050 | 99,100 |
| 2024/04/22 | 3,015 | 3,055 | 3,015 | 3,050 | 104,900 |
| 2024/04/19 | 3,085 | 3,090 | 2,970 | 3,025 | 198,400 |
| 2024/04/18 | 3,050 | 3,105 | 3,010 | 3,080 | 167,900 |
| 2024/04/17 | 3,065 | 3,105 | 3,020 | 3,050 | 153,500 |
| 2024/04/16 | 3,095 | 3,115 | 3,055 | 3,080 | 155,400 |
| 2024/04/15 | 3,150 | 3,165 | 3,125 | 3,145 | 95,900 |
| 2024/04/12 | 3,180 | 3,195 | 3,160 | 3,180 | 108,700 |
| 2024/04/11 | 3,125 | 3,195 | 3,115 | 3,175 | 101,200 |
| 2024/04/10 | 3,105 | 3,170 | 3,105 | 3,165 | 109,800 |
| 2024/04/09 | 3,115 | 3,125 | 3,065 | 3,095 | 115,800 |
| 2024/04/08 | 3,110 | 3,155 | 3,095 | 3,115 | 106,200 |
| 2024/04/05 | 3,070 | 3,145 | 3,055 | 3,135 | 169,200 |
| 2024/04/04 | 3,095 | 3,130 | 3,080 | 3,100 | 129,400 |
| 2024/04/03 | 3,060 | 3,080 | 3,030 | 3,060 | 150,300 |
| 2024/04/02 | 3,060 | 3,095 | 3,030 | 3,070 | 193,200 |
| 2024/04/01 | 3,135 | 3,160 | 3,070 | 3,070 | 156,000 |
| 2024/03/29 | 3,130 | 3,205 | 3,085 | 3,165 | 269,800 |
| 2024/03/28 | 3,170 | 3,200 | 3,095 | 3,110 | 144,600 |
| 2024/03/27 | 3,215 | 3,250 | 3,200 | 3,230 | 199,200 |
| 2024/03/26 | 3,190 | 3,220 | 3,165 | 3,195 | 155,700 |
| 2024/03/25 | 3,200 | 3,225 | 3,180 | 3,190 | 157,300 |
| 2024/03/22 | 3,205 | 3,230 | 3,165 | 3,225 | 198,800 |
| 2024/03/21 | 3,280 | 3,300 | 3,200 | 3,225 | 256,400 |
| 2024/03/19 | 3,225 | 3,270 | 3,180 | 3,265 | 196,400 |
| 2024/03/18 | 3,185 | 3,245 | 3,170 | 3,210 | 128,100 |
| 2024/03/15 | 3,195 | 3,205 | 3,145 | 3,155 | 301,500 |
| 2024/03/14 | 3,205 | 3,210 | 3,140 | 3,200 | 207,500 |
| 2024/03/13 | 3,300 | 3,305 | 3,180 | 3,185 | 259,900 |
| 2024/03/12 | 3,150 | 3,230 | 3,120 | 3,230 | 172,100 |
| 2024/03/11 | 3,180 | 3,205 | 3,135 | 3,170 | 183,700 |
| 2024/03/08 | 3,200 | 3,225 | 3,165 | 3,225 | 265,500 |
| 2024/03/07 | 3,250 | 3,280 | 3,185 | 3,225 | 292,200 |
| 2024/03/06 | 3,100 | 3,250 | 3,075 | 3,225 | 513,100 |
| 2024/03/05 | 3,090 | 3,135 | 3,090 | 3,115 | 299,600 |
| 2024/03/04 | 3,090 | 3,130 | 3,060 | 3,095 | 297,800 |
| 2024/03/01 | 3,035 | 3,090 | 3,020 | 3,070 | 151,000 |
| 2024/02/29 | 3,080 | 3,080 | 3,025 | 3,035 | 236,600 |
| 2024/02/28 | 3,045 | 3,095 | 3,010 | 3,085 | 313,400 |
| 2024/02/27 | 3,035 | 3,065 | 3,030 | 3,035 | 186,700 |
| 2024/02/26 | 3,120 | 3,135 | 3,010 | 3,020 | 246,000 |
| 2024/02/22 | 3,095 | 3,125 | 3,010 | 3,100 | 335,600 |
| 2024/02/21 | 2,964 | 2,995 | 2,938 | 2,995 | 346,900 |
| 2024/02/20 | 3,065 | 3,075 | 3,010 | 3,020 | 175,900 |
| 2024/02/19 | 3,110 | 3,130 | 3,065 | 3,085 | 190,200 |
| 2024/02/16 | 3,160 | 3,165 | 3,080 | 3,110 | 244,600 |
| 2024/02/15 | 3,020 | 3,050 | 2,981 | 3,020 | 191,000 |
| 2024/02/14 | 3,005 | 3,015 | 2,950 | 2,976 | 219,600 |
| 2024/02/13 | 2,947 | 3,010 | 2,947 | 2,986 | 320,500 |
| 2024/02/09 | 2,860 | 2,987 | 2,831 | 2,947 | 639,100 |
| 2024/02/08 | 2,819 | 2,894 | 2,718 | 2,816 | 467,400 |
| 2024/02/07 | 2,769 | 2,807 | 2,769 | 2,793 | 131,200 |
| 2024/02/06 | 2,804 | 2,806 | 2,770 | 2,781 | 88,200 |
| 2024/02/05 | 2,820 | 2,823 | 2,804 | 2,820 | 104,800 |
| 2024/02/02 | 2,800 | 2,824 | 2,800 | 2,804 | 119,500 |
| 2024/02/01 | 2,788 | 2,816 | 2,788 | 2,809 | 146,900 |
| 2024/01/31 | 2,780 | 2,810 | 2,778 | 2,808 | 102,400 |
| 2024/01/30 | 2,784 | 2,802 | 2,771 | 2,790 | 128,700 |
| 2024/01/29 | 2,776 | 2,804 | 2,770 | 2,773 | 71,200 |
| 2024/01/26 | 2,813 | 2,813 | 2,766 | 2,769 | 184,300 |
| 2024/01/25 | 2,759 | 2,820 | 2,753 | 2,813 | 257,800 |
| 2024/01/24 | 2,720 | 2,744 | 2,711 | 2,744 | 144,500 |
| 2024/01/23 | 2,758 | 2,766 | 2,715 | 2,715 | 197,800 |
| 2024/01/22 | 2,763 | 2,783 | 2,742 | 2,762 | 268,300 |
| 2024/01/19 | 2,730 | 2,780 | 2,698 | 2,731 | 376,500 |
| 2024/01/18 | 2,627 | 2,650 | 2,611 | 2,633 | 135,900 |
| 2024/01/17 | 2,648 | 2,682 | 2,647 | 2,647 | 107,500 |
| 2024/01/16 | 2,679 | 2,679 | 2,626 | 2,626 | 118,100 |
| 2024/01/15 | 2,681 | 2,710 | 2,669 | 2,686 | 117,100 |
| 2024/01/12 | 2,711 | 2,714 | 2,659 | 2,680 | 94,500 |
| 2024/01/11 | 2,711 | 2,718 | 2,690 | 2,701 | 183,800 |
| 2024/01/10 | 2,710 | 2,714 | 2,684 | 2,688 | 113,900 |
| 2024/01/09 | 2,710 | 2,726 | 2,694 | 2,717 | 156,100 |
| 2024/01/05 | 2,707 | 2,723 | 2,676 | 2,700 | 123,100 |
| 2024/01/04 | 2,701 | 2,707 | 2,606 | 2,702 | 120,000 |
| 2023/12/29 | 2,750 | 2,754 | 2,729 | 2,750 | 126,400 |
| 2023/12/28 | 2,741 | 2,744 | 2,721 | 2,738 | 105,500 |
| 2023/12/27 | 2,747 | 2,747 | 2,724 | 2,743 | 123,700 |
| 2023/12/26 | 2,723 | 2,749 | 2,706 | 2,712 | 213,400 |
| 2023/12/25 | 2,744 | 2,751 | 2,726 | 2,730 | 145,300 |
| 2023/12/22 | 2,700 | 2,714 | 2,687 | 2,714 | 170,800 |
| 2023/12/21 | 2,673 | 2,693 | 2,664 | 2,686 | 194,800 |
| 2023/12/20 | 2,680 | 2,718 | 2,657 | 2,709 | 222,700 |
| 2023/12/19 | 2,644 | 2,669 | 2,635 | 2,656 | 214,700 |
| 2023/12/18 | 2,619 | 2,649 | 2,604 | 2,649 | 241,200 |
| 2023/12/15 | 2,605 | 2,619 | 2,597 | 2,609 | 189,300 |
| 2023/12/14 | 2,598 | 2,613 | 2,563 | 2,593 | 178,600 |
| 2023/12/13 | 2,622 | 2,626 | 2,575 | 2,605 | 191,200 |
| 2023/12/12 | 2,613 | 2,630 | 2,588 | 2,601 | 302,200 |
| 2023/12/11 | 2,570 | 2,612 | 2,562 | 2,612 | 355,100 |
| 2023/12/08 | 2,508 | 2,535 | 2,502 | 2,523 | 211,300 |
| 2023/12/07 | 2,580 | 2,580 | 2,537 | 2,540 | 167,600 |
| 2023/12/06 | 2,537 | 2,586 | 2,537 | 2,571 | 218,200 |
| 2023/12/05 | 2,578 | 2,596 | 2,557 | 2,559 | 181,400 |
| 2023/12/04 | 2,572 | 2,595 | 2,560 | 2,576 | 232,900 |
| 2023/12/01 | 2,534 | 2,599 | 2,533 | 2,593 | 301,900 |
| 2023/11/30 | 2,485 | 2,503 | 2,470 | 2,494 | 181,800 |
| 2023/11/29 | 2,478 | 2,496 | 2,472 | 2,485 | 142,400 |
| 2023/11/28 | 2,483 | 2,493 | 2,459 | 2,480 | 159,700 |
| 2023/11/27 | 2,497 | 2,503 | 2,483 | 2,485 | 118,700 |
| 2023/11/24 | 2,484 | 2,506 | 2,478 | 2,480 | 161,400 |
| 2023/11/22 | 2,447 | 2,482 | 2,433 | 2,464 | 140,900 |
| 2023/11/21 | 2,427 | 2,445 | 2,408 | 2,430 | 145,300 |
| 2023/11/20 | 2,477 | 2,492 | 2,443 | 2,445 | 96,700 |
| 2023/11/17 | 2,483 | 2,488 | 2,458 | 2,483 | 124,000 |
| 2023/11/16 | 2,480 | 2,497 | 2,446 | 2,459 | 157,200 |
| 2023/11/15 | 2,510 | 2,510 | 2,486 | 2,496 | 69,500 |
| 2023/11/14 | 2,500 | 2,514 | 2,482 | 2,494 | 127,600 |
| 2023/11/13 | 2,468 | 2,499 | 2,453 | 2,474 | 156,400 |
| 2023/11/10 | 2,412 | 2,452 | 2,388 | 2,439 | 189,000 |
| 2023/11/09 | 2,420 | 2,433 | 2,359 | 2,399 | 318,300 |
| 2023/11/08 | 2,523 | 2,542 | 2,372 | 2,392 | 569,100 |
| 2023/11/07 | 2,580 | 2,590 | 2,546 | 2,553 | 101,500 |
| 2023/11/06 | 2,577 | 2,583 | 2,552 | 2,581 | 203,000 |
| 2023/11/02 | 2,560 | 2,562 | 2,541 | 2,553 | 166,600 |
| 2023/11/01 | 2,486 | 2,534 | 2,484 | 2,525 | 234,600 |
| 2023/10/31 | 2,466 | 2,493 | 2,443 | 2,482 | 217,500 |
| 2023/10/30 | 2,471 | 2,472 | 2,439 | 2,463 | 266,000 |
| 2023/10/27 | 2,491 | 2,526 | 2,484 | 2,512 | 186,300 |
| 2023/10/26 | 2,493 | 2,521 | 2,455 | 2,467 | 191,000 |
| 2023/10/25 | 2,549 | 2,549 | 2,507 | 2,511 | 179,400 |
| 2023/10/24 | 2,501 | 2,533 | 2,475 | 2,529 | 181,200 |
| 2023/10/23 | 2,540 | 2,548 | 2,492 | 2,492 | 183,800 |
| 2023/10/20 | 2,530 | 2,535 | 2,517 | 2,525 | 181,500 |
| 2023/10/19 | 2,504 | 2,539 | 2,495 | 2,536 | 232,800 |
| 2023/10/18 | 2,502 | 2,515 | 2,488 | 2,511 | 169,300 |
| 2023/10/17 | 2,478 | 2,500 | 2,466 | 2,497 | 170,300 |
| 2023/10/16 | 2,499 | 2,499 | 2,449 | 2,459 | 165,500 |
| 2023/10/13 | 2,485 | 2,506 | 2,468 | 2,500 | 197,400 |
| 2023/10/12 | 2,476 | 2,508 | 2,462 | 2,508 | 130,200 |
| 2023/10/11 | 2,520 | 2,520 | 2,474 | 2,482 | 250,300 |
| 2023/10/10 | 2,490 | 2,507 | 2,466 | 2,502 | 236,700 |
| 2023/10/06 | 2,422 | 2,470 | 2,422 | 2,459 | 209,700 |
| 2023/10/05 | 2,373 | 2,434 | 2,373 | 2,429 | 281,500 |
| 2023/10/04 | 2,378 | 2,381 | 2,345 | 2,359 | 185,000 |
| 2023/10/03 | 2,398 | 2,401 | 2,374 | 2,378 | 180,600 |