日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 1,870 1,900 1,841 1,900 263,000
2007/12/27 1,868 1,918 1,865 1,898 300,400
2007/12/26 1,787 1,872 1,781 1,866 286,900
2007/12/25 1,799 1,799 1,751 1,768 233,300
2007/12/21 1,744 1,754 1,711 1,751 284,800
2007/12/20 1,769 1,773 1,732 1,744 324,600
2007/12/19 1,769 1,789 1,751 1,770 276,400
2007/12/18 1,782 1,812 1,765 1,789 345,100
2007/12/17 1,800 1,816 1,776 1,781 235,800
2007/12/14 1,847 1,862 1,817 1,827 362,200
2007/12/13 1,872 1,875 1,824 1,828 271,000
2007/12/12 1,843 1,873 1,820 1,871 296,400
2007/12/11 1,921 1,944 1,833 1,853 439,600
2007/12/10 1,813 1,858 1,813 1,831 363,600
2007/12/07 1,777 1,850 1,777 1,811 346,300
2007/12/06 1,760 1,770 1,730 1,742 382,500
2007/12/05 1,768 1,775 1,728 1,768 265,300
2007/12/04 1,803 1,818 1,762 1,769 325,100
2007/12/03 1,805 1,835 1,776 1,807 572,900
2007/11/30 1,720 1,769 1,704 1,769 571,300
2007/11/29 1,698 1,779 1,680 1,746 414,700
2007/11/28 1,671 1,682 1,619 1,668 528,500
2007/11/27 1,670 1,699 1,635 1,682 444,300
2007/11/26 1,718 1,749 1,692 1,730 409,300
2007/11/22 1,733 1,753 1,679 1,717 462,400
2007/11/21 1,770 1,778 1,716 1,734 415,800
2007/11/20 1,734 1,751 1,706 1,740 429,600
2007/11/19 1,775 1,785 1,745 1,764 407,400
2007/11/16 1,754 1,784 1,740 1,775 555,200
2007/11/15 1,768 1,791 1,734 1,786 790,100
2007/11/14 1,726 1,779 1,618 1,769 1,068,600
2007/11/13 1,940 1,952 1,884 1,906 722,800
2007/11/12 2,020 2,050 1,956 1,958 540,400
2007/11/09 2,100 2,150 2,075 2,100 303,700
2007/11/08 2,120 2,170 2,100 2,135 170,100
2007/11/07 2,220 2,235 2,180 2,185 154,100
2007/11/06 2,165 2,235 2,165 2,210 117,700
2007/11/05 2,220 2,280 2,180 2,200 128,600
2007/11/02 2,250 2,285 2,220 2,250 144,600
2007/11/01 2,270 2,325 2,265 2,305 362,300
2007/10/31 2,215 2,250 2,190 2,250 294,800
2007/10/30 2,190 2,215 2,165 2,185 140,200
2007/10/29 2,165 2,200 2,165 2,165 124,400
2007/10/26 2,155 2,170 2,130 2,140 116,100
2007/10/25 2,195 2,195 2,110 2,140 438,500
2007/10/24 2,200 2,220 2,160 2,200 326,300
2007/10/23 2,240 2,250 2,220 2,235 119,200
2007/10/22 2,245 2,280 2,210 2,235 257,700
2007/10/19 2,310 2,310 2,260 2,285 178,700
2007/10/18 2,315 2,350 2,310 2,325 189,200
2007/10/17 2,360 2,390 2,310 2,350 323,000
2007/10/16 2,430 2,430 2,365 2,400 186,600
2007/10/15 2,500 2,505 2,425 2,440 478,600
2007/10/12 2,450 2,500 2,410 2,480 453,200
2007/10/11 2,395 2,445 2,370 2,445 228,000
2007/10/10 2,340 2,395 2,330 2,365 231,100
2007/10/09 2,300 2,335 2,285 2,310 101,600
2007/10/05 2,285 2,330 2,270 2,295 114,000
2007/10/04 2,285 2,310 2,240 2,285 170,900
2007/10/03 2,305 2,340 2,280 2,325 161,900
2007/10/02 2,315 2,345 2,310 2,325 261,000
2007/10/01 2,285 2,315 2,260 2,310 298,000
2007/09/28 2,210 2,255 2,195 2,255 213,700
2007/09/27 2,155 2,185 2,150 2,180 108,800
2007/09/26 2,155 2,190 2,095 2,120 244,200
2007/09/25 2,110 2,155 2,105 2,140 125,600
2007/09/21 2,150 2,155 2,120 2,140 122,900
2007/09/20 2,190 2,210 2,140 2,160 166,300
2007/09/19 2,150 2,165 2,130 2,150 202,600
2007/09/18 2,150 2,155 2,100 2,100 236,700
2007/09/14 2,170 2,195 2,170 2,180 182,600
2007/09/13 2,190 2,195 2,145 2,145 179,000
2007/09/12 2,180 2,200 2,145 2,150 203,100
2007/09/11 2,190 2,210 2,155 2,190 159,700
2007/09/10 2,190 2,200 2,140 2,170 244,200
2007/09/07 2,210 2,225 2,150 2,185 336,800
2007/09/06 2,135 2,180 2,115 2,180 270,500
2007/09/05 2,190 2,190 2,130 2,130 288,000
2007/09/04 2,160 2,180 2,125 2,150 402,000
2007/09/03 2,190 2,210 2,155 2,190 254,500
2007/08/31 2,150 2,190 2,145 2,165 332,000
2007/08/30 2,150 2,185 2,090 2,110 355,100
2007/08/29 2,065 2,105 2,065 2,085 457,300
2007/08/28 2,200 2,240 2,170 2,175 615,300
2007/08/27 2,150 2,155 2,090 2,105 148,300
2007/08/24 2,125 2,140 2,090 2,120 146,900
2007/08/23 2,215 2,225 2,130 2,165 352,600
2007/08/22 2,015 2,095 2,010 2,055 283,400
2007/08/21 2,065 2,135 2,055 2,085 267,800
2007/08/20 2,055 2,095 2,035 2,035 201,000
2007/08/17 2,080 2,110 1,979 1,981 321,100
2007/08/16 2,165 2,185 2,060 2,105 326,700
2007/08/15 2,220 2,245 2,180 2,185 192,900
2007/08/14 2,250 2,300 2,200 2,215 343,500
2007/08/13 2,210 2,380 2,210 2,300 588,000
2007/08/10 2,145 2,365 2,110 2,250 1,008,900
2007/08/09 2,300 2,320 2,175 2,245 736,100
2007/08/08 2,320 2,330 2,190 2,265 392,300
2007/08/07 2,360 2,365 2,325 2,335 181,900
2007/08/06 2,345 2,370 2,340 2,365 212,700
2007/08/03 2,410 2,415 2,345 2,370 375,600
2007/08/02 2,385 2,485 2,385 2,470 596,600
2007/08/01 2,335 2,395 2,335 2,350 135,500
2007/07/31 2,345 2,350 2,325 2,350 252,600
2007/07/30 2,325 2,370 2,315 2,365 180,100
2007/07/27 2,385 2,425 2,335 2,400 282,600
2007/07/26 2,435 2,460 2,430 2,440 201,800
2007/07/25 2,455 2,475 2,440 2,460 203,200
2007/07/24 2,450 2,475 2,435 2,470 93,300
2007/07/23 2,480 2,480 2,430 2,435 136,800
2007/07/20 2,495 2,530 2,485 2,505 199,300
2007/07/19 2,440 2,485 2,435 2,480 128,400
2007/07/18 2,465 2,485 2,410 2,435 197,800
2007/07/17 2,525 2,525 2,475 2,480 178,700
2007/07/13 2,530 2,530 2,505 2,510 102,800
2007/07/12 2,525 2,550 2,485 2,500 195,000
2007/07/11 2,495 2,540 2,475 2,540 378,900
2007/07/10 2,520 2,525 2,485 2,500 228,500
2007/07/09 2,515 2,560 2,500 2,525 400,600
2007/07/06 2,520 2,565 2,505 2,525 258,800
2007/07/05 2,540 2,570 2,515 2,520 292,400
2007/07/04 2,610 2,610 2,540 2,550 201,200
2007/07/03 2,640 2,640 2,575 2,590 161,200
2007/07/02 2,600 2,610 2,590 2,610 204,100
2007/06/29 2,600 2,615 2,545 2,610 178,700
2007/06/28 2,555 2,595 2,555 2,570 156,200
2007/06/27 2,585 2,600 2,565 2,565 133,200
2007/06/26 2,590 2,600 2,580 2,595 135,900
2007/06/25 2,660 2,665 2,600 2,605 371,400
2007/06/22 2,655 2,670 2,640 2,655 208,400
2007/06/21 2,615 2,670 2,615 2,660 206,400
2007/06/20 2,680 2,680 2,635 2,655 299,500
2007/06/19 2,725 2,725 2,685 2,705 313,800
2007/06/18 2,635 2,700 2,630 2,700 448,300
2007/06/15 2,570 2,630 2,560 2,625 451,300
2007/06/14 2,490 2,535 2,475 2,530 210,200
2007/06/13 2,505 2,505 2,480 2,490 178,500
2007/06/12 2,575 2,575 2,505 2,505 252,800
2007/06/11 2,540 2,560 2,535 2,545 348,200
2007/06/08 2,460 2,525 2,460 2,490 720,700
2007/06/07 2,450 2,465 2,420 2,455 599,600
2007/06/06 2,470 2,495 2,455 2,490 314,400
2007/06/05 2,510 2,520 2,470 2,485 194,400
2007/06/04 2,525 2,525 2,495 2,505 139,100
2007/06/01 2,515 2,530 2,490 2,500 298,400
2007/05/31 2,490 2,515 2,475 2,490 217,100
2007/05/30 2,465 2,495 2,450 2,450 379,700
2007/05/29 2,470 2,485 2,440 2,445 201,200
2007/05/28 2,455 2,475 2,420 2,465 182,500
2007/05/25 2,490 2,495 2,450 2,460 294,500
2007/05/24 2,560 2,560 2,495 2,525 297,900
2007/05/23 2,580 2,590 2,525 2,555 457,300
2007/05/22 2,595 2,595 2,550 2,575 304,100
2007/05/21 2,570 2,590 2,550 2,565 341,400
2007/05/18 2,535 2,560 2,495 2,510 329,400
2007/05/17 2,545 2,565 2,520 2,530 314,600
2007/05/16 2,485 2,510 2,455 2,510 471,000
2007/05/15 2,505 2,575 2,485 2,485 590,900
2007/05/14 2,530 2,530 2,435 2,450 340,700
2007/05/11 2,620 2,620 2,500 2,525 332,600
2007/05/10 2,630 2,665 2,615 2,645 284,600
2007/05/09 2,515 2,585 2,515 2,580 203,500
2007/05/08 2,515 2,535 2,515 2,535 121,800
2007/05/07 2,520 2,535 2,505 2,530 85,200
2007/05/02 2,495 2,505 2,465 2,500 153,000
2007/05/01 2,495 2,495 2,455 2,480 224,900
2007/04/27 2,515 2,540 2,460 2,500 402,500
2007/04/26 2,445 2,515 2,445 2,510 242,200
2007/04/25 2,500 2,505 2,470 2,485 230,000
2007/04/24 2,505 2,525 2,490 2,495 210,800
2007/04/23 2,535 2,580 2,500 2,515 230,200
2007/04/20 2,500 2,540 2,485 2,530 234,800
2007/04/19 2,510 2,570 2,485 2,485 561,300
2007/04/18 2,475 2,515 2,465 2,490 218,400
2007/04/17 2,500 2,510 2,465 2,485 180,600
2007/04/16 2,540 2,565 2,495 2,500 423,400
2007/04/13 2,480 2,545 2,480 2,510 641,700
2007/04/12 2,420 2,460 2,400 2,450 334,100
2007/04/11 2,425 2,425 2,380 2,415 278,400
2007/04/10 2,440 2,440 2,405 2,420 147,900
2007/04/09 2,440 2,455 2,415 2,450 211,700
2007/04/06 2,375 2,445 2,365 2,435 523,300
2007/04/05 2,295 2,365 2,290 2,360 310,200
2007/04/04 2,300 2,340 2,280 2,335 262,100
2007/04/03 2,290 2,290 2,265 2,275 241,400
2007/04/02 2,330 2,330 2,280 2,285 186,200
2007/03/30 2,315 2,325 2,290 2,325 122,700
2007/03/29 2,290 2,320 2,250 2,300 176,700
2007/03/28 2,305 2,320 2,275 2,295 186,600
2007/03/27 2,305 2,330 2,290 2,300 258,900
2007/03/26 2,350 2,370 2,285 2,295 315,800
2007/03/23 2,310 2,340 2,290 2,340 358,600
2007/03/22 2,290 2,315 2,270 2,305 507,900
2007/03/20 2,210 2,235 2,205 2,220 263,300
2007/03/19 2,150 2,190 2,150 2,175 379,600
2007/03/16 2,145 2,175 2,120 2,150 347,000
2007/03/15 2,110 2,150 2,110 2,135 205,400
2007/03/14 2,095 2,125 2,095 2,095 191,200
2007/03/13 2,130 2,130 2,085 2,105 242,100
2007/03/12 2,080 2,140 2,080 2,125 256,700
2007/03/09 2,120 2,140 2,080 2,085 341,800
2007/03/08 2,120 2,135 2,105 2,125 227,300
2007/03/07 2,130 2,150 2,110 2,115 328,300
2007/03/06 2,065 2,125 2,065 2,125 263,600
2007/03/05 2,160 2,170 2,100 2,105 389,200
2007/03/02 2,205 2,215 2,190 2,190 253,000
2007/03/01 2,200 2,220 2,185 2,195 249,700
2007/02/28 2,160 2,210 2,150 2,185 296,600
2007/02/27 2,305 2,310 2,250 2,260 340,400
2007/02/26 2,240 2,325 2,240 2,320 705,500
2007/02/23 2,200 2,210 2,170 2,195 289,400
2007/02/22 2,200 2,210 2,180 2,180 330,900
2007/02/21 2,185 2,215 2,185 2,205 403,300
2007/02/20 2,200 2,200 2,135 2,175 527,800
2007/02/19 2,210 2,220 2,200 2,205 190,300
2007/02/16 2,215 2,235 2,210 2,210 271,500
2007/02/15 2,235 2,245 2,210 2,215 377,800
2007/02/14 2,255 2,260 2,230 2,240 269,700
2007/02/13 2,315 2,320 2,225 2,250 431,300
2007/02/09 2,210 2,360 2,180 2,330 711,600
2007/02/08 2,300 2,310 2,220 2,265 481,400
2007/02/07 2,330 2,335 2,265 2,280 205,300
2007/02/06 2,305 2,320 2,300 2,305 230,400
2007/02/05 2,275 2,285 2,260 2,275 375,200
2007/02/02 2,315 2,355 2,295 2,305 394,100
2007/02/01 2,320 2,365 2,300 2,340 394,500
2007/01/31 2,345 2,350 2,250 2,255 567,200
2007/01/30 2,385 2,415 2,355 2,370 292,200
2007/01/29 2,430 2,450 2,360 2,365 497,000
2007/01/26 2,445 2,450 2,405 2,430 179,600
2007/01/25 2,500 2,500 2,450 2,465 205,600
2007/01/24 2,515 2,535 2,460 2,460 241,500
2007/01/23 2,495 2,510 2,480 2,485 164,300
2007/01/22 2,470 2,490 2,445 2,485 153,100
2007/01/19 2,460 2,460 2,400 2,440 173,100
2007/01/18 2,405 2,470 2,390 2,425 215,800
2007/01/17 2,395 2,420 2,360 2,410 181,200
2007/01/16 2,380 2,400 2,365 2,385 142,000
2007/01/15 2,400 2,410 2,360 2,370 137,000
2007/01/12 2,345 2,395 2,310 2,380 160,300
2007/01/11 2,350 2,370 2,330 2,335 233,100
2007/01/10 2,420 2,435 2,345 2,350 191,500
2007/01/09 2,350 2,400 2,335 2,390 215,900
2007/01/05 2,370 2,390 2,340 2,345 111,100
2007/01/04 2,370 2,380 2,345 2,370 65,800

このページの先頭へ