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
2011/12/30 1,373 1,399 1,373 1,394 112,700
2011/12/29 1,371 1,383 1,353 1,377 149,000
2011/12/28 1,391 1,401 1,381 1,383 176,400
2011/12/27 1,377 1,390 1,369 1,390 132,400
2011/12/26 1,423 1,423 1,387 1,400 145,200
2011/12/22 1,412 1,413 1,373 1,393 220,100
2011/12/21 1,413 1,427 1,407 1,414 232,400
2011/12/20 1,397 1,402 1,374 1,389 256,600
2011/12/19 1,347 1,379 1,347 1,367 258,100
2011/12/16 1,393 1,405 1,351 1,366 425,200
2011/12/15 1,465 1,471 1,409 1,415 430,900
2011/12/14 1,458 1,479 1,453 1,472 390,200
2011/12/13 1,469 1,483 1,459 1,472 357,000
2011/12/12 1,470 1,495 1,462 1,470 367,600
2011/12/09 1,433 1,442 1,413 1,427 356,300
2011/12/08 1,441 1,449 1,413 1,437 342,900
2011/12/07 1,402 1,449 1,381 1,441 424,400
2011/12/06 1,443 1,454 1,401 1,402 329,800
2011/12/05 1,450 1,472 1,444 1,468 438,200
2011/12/02 1,409 1,432 1,402 1,426 260,800
2011/12/01 1,388 1,425 1,383 1,404 388,700
2011/11/30 1,370 1,388 1,362 1,387 394,500
2011/11/29 1,354 1,408 1,353 1,408 336,700
2011/11/28 1,339 1,362 1,334 1,353 259,300
2011/11/25 1,307 1,348 1,300 1,325 459,600
2011/11/24 1,302 1,308 1,282 1,296 256,800
2011/11/22 1,265 1,323 1,261 1,321 237,800
2011/11/21 1,302 1,322 1,300 1,310 376,100
2011/11/18 1,295 1,343 1,295 1,332 508,700
2011/11/17 1,302 1,328 1,293 1,302 492,000
2011/11/16 1,335 1,354 1,320 1,323 418,200
2011/11/15 1,366 1,372 1,334 1,338 356,700
2011/11/14 1,387 1,404 1,354 1,366 502,000
2011/11/11 1,413 1,414 1,326 1,380 1,114,200
2011/11/10 1,485 1,485 1,426 1,438 448,800
2011/11/09 1,523 1,535 1,512 1,535 209,000
2011/11/08 1,528 1,535 1,507 1,519 264,400
2011/11/07 1,553 1,561 1,522 1,543 477,500
2011/11/04 1,550 1,578 1,535 1,574 353,700
2011/11/02 1,570 1,580 1,546 1,549 281,800
2011/11/01 1,618 1,620 1,576 1,580 360,000
2011/10/31 1,650 1,689 1,644 1,674 283,800
2011/10/28 1,718 1,732 1,669 1,674 467,700
2011/10/27 1,646 1,680 1,622 1,679 332,500
2011/10/26 1,637 1,648 1,607 1,637 264,900
2011/10/25 1,669 1,694 1,646 1,656 481,900
2011/10/24 1,605 1,653 1,595 1,653 379,300
2011/10/21 1,537 1,601 1,537 1,587 310,900
2011/10/20 1,571 1,571 1,513 1,521 307,400
2011/10/19 1,594 1,595 1,567 1,574 237,000
2011/10/18 1,576 1,592 1,565 1,575 205,900
2011/10/17 1,557 1,608 1,552 1,599 282,700
2011/10/14 1,532 1,556 1,525 1,533 323,100
2011/10/13 1,542 1,577 1,522 1,563 371,400
2011/10/12 1,570 1,573 1,527 1,560 353,600
2011/10/11 1,530 1,573 1,521 1,562 569,800
2011/10/07 1,463 1,517 1,461 1,496 496,900
2011/10/06 1,433 1,471 1,423 1,457 417,800
2011/10/05 1,459 1,475 1,399 1,403 361,400
2011/10/04 1,503 1,507 1,436 1,458 281,700
2011/10/03 1,514 1,533 1,469 1,502 265,900
2011/09/30 1,561 1,568 1,521 1,551 411,100
2011/09/29 1,544 1,563 1,505 1,563 404,900
2011/09/28 1,566 1,590 1,536 1,545 300,000
2011/09/27 1,548 1,560 1,530 1,558 251,500
2011/09/26 1,605 1,605 1,503 1,512 414,300
2011/09/22 1,572 1,584 1,558 1,574 378,400
2011/09/21 1,585 1,605 1,575 1,589 246,300
2011/09/20 1,571 1,589 1,551 1,584 426,200
2011/09/16 1,550 1,619 1,550 1,616 808,200
2011/09/15 1,636 1,639 1,549 1,573 657,700
2011/09/14 1,655 1,659 1,606 1,614 290,300
2011/09/13 1,630 1,644 1,611 1,643 204,200
2011/09/12 1,610 1,619 1,603 1,609 268,700
2011/09/09 1,674 1,695 1,653 1,660 243,800
2011/09/08 1,702 1,715 1,683 1,694 223,400
2011/09/07 1,695 1,703 1,677 1,678 323,300
2011/09/06 1,714 1,714 1,667 1,672 228,500
2011/09/05 1,764 1,769 1,714 1,722 401,000
2011/09/02 1,793 1,815 1,778 1,804 329,900
2011/09/01 1,815 1,846 1,815 1,821 302,900
2011/08/31 1,795 1,825 1,780 1,814 352,800
2011/08/30 1,818 1,837 1,810 1,819 308,600
2011/08/29 1,785 1,799 1,756 1,779 314,400
2011/08/26 1,749 1,771 1,738 1,768 343,400
2011/08/25 1,693 1,739 1,688 1,721 307,000
2011/08/24 1,736 1,747 1,653 1,659 540,100
2011/08/23 1,728 1,734 1,702 1,728 258,000
2011/08/22 1,720 1,749 1,709 1,710 297,200
2011/08/19 1,800 1,801 1,750 1,760 288,100
2011/08/18 1,851 1,866 1,824 1,833 342,500
2011/08/17 1,887 1,889 1,851 1,874 204,900
2011/08/16 1,871 1,890 1,869 1,879 265,100
2011/08/15 1,855 1,872 1,846 1,850 305,500
2011/08/12 1,852 1,864 1,815 1,820 398,400
2011/08/11 1,840 1,881 1,830 1,850 459,800
2011/08/10 1,925 1,953 1,858 1,889 510,500
2011/08/09 1,880 1,911 1,806 1,909 381,200
2011/08/08 1,940 1,954 1,916 1,930 348,200
2011/08/05 1,950 1,993 1,936 1,986 398,800
2011/08/04 2,013 2,058 2,013 2,026 281,800
2011/08/03 2,021 2,037 2,002 2,022 420,000
2011/08/02 2,110 2,115 2,078 2,080 426,000
2011/08/01 2,129 2,178 2,115 2,149 215,400
2011/07/29 2,131 2,159 2,127 2,140 302,000
2011/07/28 2,176 2,190 2,147 2,154 275,300
2011/07/27 2,215 2,216 2,182 2,192 271,200
2011/07/26 2,201 2,229 2,189 2,227 335,100
2011/07/25 2,234 2,236 2,208 2,210 159,000
2011/07/22 2,242 2,242 2,205 2,229 300,100
2011/07/21 2,239 2,241 2,212 2,226 210,200
2011/07/20 2,249 2,249 2,217 2,218 110,600
2011/07/19 2,210 2,247 2,209 2,233 210,700
2011/07/15 2,235 2,247 2,213 2,222 265,000
2011/07/14 2,237 2,249 2,204 2,236 284,300
2011/07/13 2,194 2,240 2,182 2,234 341,600
2011/07/12 2,224 2,227 2,191 2,198 349,600
2011/07/11 2,265 2,266 2,240 2,248 211,200
2011/07/08 2,254 2,270 2,249 2,264 388,600
2011/07/07 2,206 2,245 2,206 2,241 339,400
2011/07/06 2,182 2,206 2,177 2,206 758,900
2011/07/05 2,213 2,222 2,140 2,160 912,100
2011/07/04 2,255 2,258 2,198 2,211 413,900
2011/07/01 2,259 2,265 2,220 2,227 391,800
2011/06/30 2,235 2,264 2,222 2,261 412,900
2011/06/29 2,245 2,245 2,218 2,234 278,500
2011/06/28 2,220 2,229 2,201 2,213 400,500
2011/06/27 2,239 2,239 2,216 2,219 290,700
2011/06/24 2,244 2,252 2,230 2,238 318,600
2011/06/23 2,283 2,295 2,257 2,261 212,100
2011/06/22 2,262 2,290 2,258 2,285 420,200
2011/06/21 2,262 2,277 2,245 2,272 309,900
2011/06/20 2,262 2,296 2,261 2,264 275,000
2011/06/17 2,318 2,319 2,247 2,247 489,000
2011/06/16 2,348 2,353 2,315 2,332 356,100
2011/06/15 2,362 2,393 2,361 2,381 233,700
2011/06/14 2,382 2,388 2,362 2,371 347,600
2011/06/13 2,352 2,408 2,350 2,399 211,600
2011/06/10 2,403 2,416 2,375 2,386 377,400
2011/06/09 2,380 2,415 2,375 2,411 428,600
2011/06/08 2,341 2,384 2,335 2,376 302,500
2011/06/07 2,342 2,342 2,306 2,332 358,700
2011/06/06 2,307 2,357 2,305 2,347 380,600
2011/06/03 2,329 2,330 2,310 2,316 335,700
2011/06/02 2,298 2,337 2,282 2,328 379,400
2011/06/01 2,372 2,372 2,325 2,348 420,200
2011/05/31 2,320 2,385 2,320 2,376 617,900
2011/05/30 2,280 2,327 2,270 2,314 447,900
2011/05/27 2,241 2,274 2,233 2,258 329,600
2011/05/26 2,194 2,242 2,185 2,233 289,300
2011/05/25 2,206 2,211 2,175 2,200 463,400
2011/05/24 2,212 2,232 2,193 2,205 300,100
2011/05/23 2,184 2,215 2,160 2,202 304,800
2011/05/20 2,202 2,220 2,177 2,177 207,400
2011/05/19 2,222 2,235 2,200 2,204 195,400
2011/05/18 2,187 2,227 2,182 2,222 277,700
2011/05/17 2,200 2,200 2,162 2,181 273,600
2011/05/16 2,196 2,217 2,150 2,199 744,300
2011/05/13 2,295 2,295 2,168 2,207 693,500
2011/05/12 2,386 2,425 2,299 2,305 770,900
2011/05/11 2,430 2,442 2,386 2,388 536,200
2011/05/10 2,416 2,435 2,387 2,423 379,400
2011/05/09 2,433 2,455 2,409 2,422 351,900
2011/05/06 2,356 2,420 2,351 2,415 356,500
2011/05/02 2,390 2,399 2,378 2,390 217,600
2011/04/28 2,308 2,360 2,293 2,360 425,400
2011/04/27 2,251 2,288 2,247 2,286 152,800
2011/04/26 2,261 2,268 2,231 2,243 150,300
2011/04/25 2,309 2,317 2,254 2,264 153,900
2011/04/22 2,278 2,295 2,256 2,282 157,500
2011/04/21 2,277 2,289 2,259 2,276 148,000
2011/04/20 2,272 2,296 2,260 2,273 147,400
2011/04/19 2,235 2,265 2,225 2,244 168,900
2011/04/18 2,242 2,282 2,233 2,277 169,400
2011/04/15 2,247 2,277 2,238 2,243 165,500
2011/04/14 2,250 2,290 2,230 2,273 188,500
2011/04/13 2,215 2,265 2,211 2,256 169,200
2011/04/12 2,231 2,239 2,203 2,213 256,800
2011/04/11 2,275 2,286 2,250 2,262 146,300
2011/04/08 2,205 2,291 2,202 2,275 295,200
2011/04/07 2,277 2,305 2,233 2,241 338,500
2011/04/06 2,312 2,313 2,251 2,276 372,600
2011/04/05 2,362 2,371 2,305 2,326 251,600
2011/04/04 2,390 2,400 2,370 2,381 246,700
2011/04/01 2,391 2,425 2,361 2,362 448,000
2011/03/31 2,350 2,367 2,295 2,365 378,700
2011/03/30 2,267 2,359 2,260 2,348 438,000
2011/03/29 2,211 2,277 2,211 2,266 318,600
2011/03/28 2,264 2,265 2,212 2,237 218,600
2011/03/25 2,264 2,280 2,225 2,262 403,800
2011/03/24 2,211 2,227 2,183 2,217 303,300
2011/03/23 2,230 2,258 2,193 2,229 346,300
2011/03/22 2,230 2,240 2,189 2,230 428,900
2011/03/18 2,161 2,208 2,121 2,170 346,500
2011/03/17 2,015 2,189 1,992 2,148 493,100
2011/03/16 2,265 2,265 2,042 2,112 811,500
2011/03/15 1,985 2,014 1,776 1,865 877,700
2011/03/14 1,916 2,047 1,851 2,005 774,900
2011/03/11 2,261 2,278 2,237 2,256 521,000
2011/03/10 2,335 2,335 2,275 2,295 312,200
2011/03/09 2,334 2,355 2,319 2,330 330,700
2011/03/08 2,359 2,359 2,258 2,334 382,900
2011/03/07 2,351 2,367 2,328 2,335 358,000
2011/03/04 2,360 2,380 2,348 2,355 444,900
2011/03/03 2,315 2,326 2,291 2,310 393,000
2011/03/02 2,302 2,356 2,301 2,315 442,400
2011/03/01 2,350 2,370 2,325 2,347 392,600
2011/02/28 2,264 2,326 2,234 2,317 492,800
2011/02/25 2,243 2,286 2,218 2,232 631,800
2011/02/24 2,257 2,275 2,222 2,234 426,000
2011/02/23 2,280 2,310 2,263 2,280 381,600
2011/02/22 2,351 2,363 2,302 2,306 436,800
2011/02/21 2,401 2,415 2,366 2,378 386,500
2011/02/18 2,428 2,442 2,405 2,412 185,900
2011/02/17 2,425 2,432 2,410 2,427 259,200
2011/02/16 2,419 2,435 2,395 2,399 427,200
2011/02/15 2,382 2,464 2,380 2,448 575,900
2011/02/14 2,350 2,364 2,290 2,360 407,500
2011/02/10 2,357 2,374 2,335 2,346 272,500
2011/02/09 2,380 2,388 2,364 2,375 225,900
2011/02/08 2,356 2,369 2,349 2,362 177,500
2011/02/07 2,388 2,388 2,347 2,360 326,400
2011/02/04 2,390 2,390 2,362 2,377 234,800
2011/02/03 2,351 2,377 2,346 2,370 163,800
2011/02/02 2,350 2,395 2,350 2,360 357,500
2011/02/01 2,320 2,333 2,302 2,333 279,800
2011/01/31 2,261 2,316 2,240 2,296 355,600
2011/01/28 2,332 2,332 2,267 2,293 353,600
2011/01/27 2,328 2,335 2,312 2,332 480,800
2011/01/26 2,277 2,308 2,266 2,298 256,500
2011/01/25 2,287 2,288 2,255 2,272 353,400
2011/01/24 2,224 2,257 2,201 2,254 233,800
2011/01/21 2,304 2,305 2,215 2,224 328,800
2011/01/20 2,306 2,326 2,274 2,283 338,700
2011/01/19 2,255 2,305 2,254 2,302 273,800
2011/01/18 2,239 2,261 2,238 2,251 120,600
2011/01/17 2,262 2,281 2,247 2,250 221,000
2011/01/14 2,291 2,291 2,241 2,244 403,500
2011/01/13 2,268 2,313 2,250 2,291 738,100
2011/01/12 2,234 2,238 2,188 2,192 270,200
2011/01/11 2,227 2,234 2,213 2,224 256,800
2011/01/07 2,208 2,241 2,202 2,220 290,300
2011/01/06 2,216 2,218 2,190 2,203 234,500
2011/01/05 2,198 2,198 2,181 2,191 183,200
2011/01/04 2,194 2,195 2,174 2,189 180,500

このページの先頭へ