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
2013/12/30 1,940 1,948 1,933 1,948 253,600
2013/12/27 1,913 1,924 1,892 1,924 226,700
2013/12/26 1,919 1,920 1,892 1,913 205,400
2013/12/25 1,927 1,927 1,885 1,898 219,600
2013/12/24 1,898 1,925 1,888 1,922 667,200
2013/12/20 1,853 1,874 1,833 1,874 441,600
2013/12/19 1,866 1,879 1,847 1,855 413,600
2013/12/18 1,826 1,846 1,820 1,842 464,400
2013/12/17 1,790 1,814 1,770 1,809 370,200
2013/12/16 1,780 1,801 1,775 1,792 315,100
2013/12/13 1,727 1,798 1,727 1,780 925,600
2013/12/12 1,853 1,855 1,791 1,807 734,600
2013/12/11 1,856 1,880 1,850 1,873 337,500
2013/12/10 1,878 1,883 1,851 1,871 281,500
2013/12/09 1,869 1,888 1,861 1,884 329,000
2013/12/06 1,865 1,877 1,841 1,848 463,100
2013/12/05 1,887 1,897 1,871 1,874 231,400
2013/12/04 1,903 1,920 1,882 1,895 311,300
2013/12/03 1,905 1,925 1,884 1,915 430,900
2013/12/02 1,890 1,896 1,875 1,889 282,400
2013/11/29 1,870 1,900 1,870 1,881 423,600
2013/11/28 1,938 1,938 1,859 1,872 841,700
2013/11/27 1,954 1,961 1,936 1,940 252,300
2013/11/26 1,978 1,996 1,965 1,975 298,500
2013/11/25 1,999 2,005 1,973 1,993 244,800
2013/11/22 1,975 1,985 1,952 1,962 181,000
2013/11/21 1,963 1,987 1,944 1,957 264,900
2013/11/20 1,973 1,977 1,941 1,967 285,700
2013/11/19 2,003 2,011 1,980 1,983 174,600
2013/11/18 2,032 2,035 2,007 2,016 145,900
2013/11/15 2,050 2,055 2,004 2,014 208,500
2013/11/14 2,040 2,043 2,005 2,024 131,400
2013/11/13 2,006 2,030 1,993 2,001 92,000
2013/11/12 1,963 2,011 1,959 2,010 147,000
2013/11/11 1,993 1,998 1,959 1,968 102,000
2013/11/08 1,965 1,988 1,953 1,972 213,700
2013/11/07 2,055 2,069 1,976 1,988 150,400
2013/11/06 2,000 2,037 1,999 2,016 222,600
2013/11/05 2,010 2,019 1,982 1,998 180,100
2013/11/01 2,054 2,068 1,992 1,998 204,100
2013/10/31 2,048 2,065 2,029 2,032 184,700
2013/10/30 2,022 2,057 2,010 2,040 423,600
2013/10/29 2,003 2,028 1,996 2,010 129,000
2013/10/28 2,004 2,026 1,996 2,025 87,700
2013/10/25 2,027 2,027 1,977 1,980 316,800
2013/10/24 2,005 2,042 2,000 2,037 174,700
2013/10/23 2,069 2,078 2,016 2,020 222,300
2013/10/22 2,062 2,066 2,042 2,056 163,700
2013/10/21 2,082 2,090 2,064 2,073 149,600
2013/10/18 2,106 2,106 2,062 2,079 293,100
2013/10/17 2,130 2,157 2,100 2,118 380,400
2013/10/16 2,101 2,118 2,084 2,106 172,800
2013/10/15 2,112 2,132 2,090 2,094 283,700
2013/10/11 2,076 2,098 2,066 2,085 242,600
2013/10/10 2,050 2,058 2,027 2,047 283,500
2013/10/09 1,978 2,018 1,965 2,018 210,200
2013/10/08 1,986 2,028 1,981 2,000 312,000
2013/10/07 1,976 2,016 1,956 1,969 293,200
2013/10/04 1,980 2,074 1,980 1,990 270,400
2013/10/03 2,019 2,040 1,980 1,997 363,000
2013/10/02 2,074 2,074 1,992 2,019 422,700
2013/10/01 2,094 2,109 2,075 2,087 208,400
2013/09/30 2,064 2,110 2,060 2,088 276,200
2013/09/27 2,105 2,115 2,085 2,094 316,400
2013/09/26 2,083 2,112 2,050 2,111 224,500
2013/09/25 2,113 2,117 2,088 2,103 192,500
2013/09/24 2,102 2,112 2,079 2,105 312,300
2013/09/20 2,100 2,123 2,092 2,102 314,500
2013/09/19 2,100 2,110 2,088 2,101 415,700
2013/09/18 2,110 2,116 2,081 2,088 205,600
2013/09/17 2,052 2,107 2,052 2,095 429,600
2013/09/13 2,047 2,067 2,026 2,046 313,200
2013/09/12 2,059 2,110 2,036 2,052 758,100
2013/09/11 2,020 2,064 2,000 2,056 371,600
2013/09/10 2,012 2,012 1,984 2,011 205,700
2013/09/09 1,980 2,020 1,975 2,011 350,300
2013/09/06 1,934 1,946 1,919 1,943 94,700
2013/09/05 1,946 1,946 1,917 1,934 83,300
2013/09/04 1,922 1,933 1,894 1,931 130,200
2013/09/03 1,904 1,928 1,900 1,921 179,800
2013/09/02 1,850 1,879 1,846 1,870 79,600
2013/08/30 1,890 1,898 1,843 1,848 123,700
2013/08/29 1,880 1,890 1,865 1,886 93,800
2013/08/28 1,880 1,894 1,868 1,885 96,300
2013/08/27 1,936 1,936 1,906 1,920 125,100
2013/08/26 1,925 1,948 1,922 1,935 152,400
2013/08/23 1,924 1,935 1,904 1,917 134,300
2013/08/22 1,900 1,912 1,864 1,907 165,100
2013/08/21 1,911 1,937 1,897 1,919 123,100
2013/08/20 1,932 1,945 1,909 1,911 113,600
2013/08/19 1,932 1,958 1,912 1,933 154,000
2013/08/16 1,898 1,943 1,898 1,928 175,000
2013/08/15 1,933 1,960 1,916 1,928 191,300
2013/08/14 1,923 1,950 1,907 1,932 145,900
2013/08/13 1,875 1,917 1,875 1,910 134,100
2013/08/12 1,840 1,871 1,808 1,850 136,900
2013/08/09 1,849 1,870 1,838 1,851 114,300
2013/08/08 1,874 1,906 1,841 1,850 184,300
2013/08/07 1,929 2,000 1,890 1,896 220,600
2013/08/06 1,918 1,944 1,904 1,937 140,400
2013/08/05 1,921 1,927 1,861 1,914 109,900
2013/08/02 1,900 1,923 1,878 1,921 133,500
2013/08/01 1,858 1,899 1,842 1,899 115,700
2013/07/31 1,861 1,871 1,833 1,850 115,700
2013/07/30 1,824 1,868 1,824 1,861 97,800
2013/07/29 1,858 1,890 1,830 1,832 117,900
2013/07/26 1,906 1,908 1,879 1,895 122,100
2013/07/25 1,965 1,976 1,925 1,934 159,200
2013/07/24 1,956 1,975 1,940 1,958 88,400
2013/07/23 1,947 2,012 1,940 1,964 437,200
2013/07/22 1,931 1,941 1,905 1,911 150,600
2013/07/19 1,944 1,963 1,902 1,910 245,000
2013/07/18 1,921 1,941 1,900 1,927 265,400
2013/07/17 1,894 1,931 1,875 1,921 233,500
2013/07/16 1,887 1,915 1,887 1,900 206,300
2013/07/12 1,855 1,880 1,855 1,872 148,700
2013/07/11 1,845 1,879 1,817 1,838 191,500
2013/07/10 1,833 1,855 1,821 1,842 163,500
2013/07/09 1,809 1,827 1,802 1,826 137,600
2013/07/08 1,815 1,837 1,790 1,791 192,000
2013/07/05 1,778 1,796 1,768 1,795 121,400
2013/07/04 1,798 1,807 1,766 1,773 116,700
2013/07/03 1,805 1,837 1,804 1,823 152,800
2013/07/02 1,784 1,799 1,768 1,799 108,300
2013/07/01 1,789 1,789 1,750 1,782 161,000
2013/06/28 1,720 1,818 1,719 1,791 461,200
2013/06/27 1,712 1,724 1,676 1,697 449,600
2013/06/26 1,702 1,712 1,674 1,685 172,400
2013/06/25 1,746 1,746 1,657 1,690 248,500
2013/06/24 1,728 1,760 1,718 1,738 254,400
2013/06/21 1,690 1,703 1,655 1,697 365,100
2013/06/20 1,739 1,761 1,723 1,726 208,600
2013/06/19 1,755 1,805 1,731 1,742 363,500
2013/06/18 1,760 1,780 1,712 1,715 314,200
2013/06/17 1,722 1,760 1,702 1,759 256,100
2013/06/14 1,784 1,812 1,738 1,738 295,700
2013/06/13 1,751 1,794 1,735 1,736 227,800
2013/06/12 1,777 1,830 1,765 1,812 225,700
2013/06/11 1,795 1,838 1,770 1,823 263,300
2013/06/10 1,747 1,787 1,737 1,785 152,000
2013/06/07 1,726 1,744 1,665 1,695 306,300
2013/06/06 1,785 1,824 1,755 1,776 235,200
2013/06/05 1,875 1,910 1,827 1,828 215,500
2013/06/04 1,866 1,881 1,832 1,877 230,600
2013/06/03 1,914 1,945 1,898 1,902 276,400
2013/05/31 1,930 1,963 1,903 1,913 577,000
2013/05/30 1,955 1,960 1,905 1,928 331,300
2013/05/29 1,973 2,003 1,941 1,965 252,100
2013/05/28 1,924 1,947 1,878 1,936 271,100
2013/05/27 2,038 2,050 1,953 1,955 217,400
2013/05/24 1,968 2,088 1,967 2,057 720,900
2013/05/23 2,089 2,099 1,921 1,921 447,600
2013/05/22 2,029 2,084 2,017 2,055 501,000
2013/05/21 1,989 2,024 1,973 2,022 209,500
2013/05/20 1,994 2,026 1,988 2,005 219,700
2013/05/17 1,954 1,992 1,937 1,987 360,600
2013/05/16 1,954 1,973 1,923 1,953 415,100
2013/05/15 1,934 1,984 1,928 1,953 344,200
2013/05/14 1,929 1,946 1,904 1,925 371,300
2013/05/13 1,883 1,916 1,883 1,914 387,500
2013/05/10 1,889 1,896 1,856 1,882 311,000
2013/05/09 1,815 1,915 1,815 1,849 486,400
2013/05/08 1,845 1,845 1,802 1,812 223,700
2013/05/07 1,799 1,844 1,794 1,842 275,800
2013/05/02 1,780 1,789 1,757 1,759 152,200
2013/05/01 1,762 1,790 1,744 1,786 153,900
2013/04/30 1,794 1,797 1,750 1,773 256,200
2013/04/26 1,826 1,838 1,798 1,807 325,100
2013/04/25 1,788 1,822 1,774 1,818 357,800
2013/04/24 1,758 1,782 1,746 1,782 229,400
2013/04/23 1,730 1,744 1,715 1,736 242,300
2013/04/22 1,721 1,754 1,715 1,747 234,100
2013/04/19 1,719 1,726 1,686 1,721 196,600
2013/04/18 1,721 1,734 1,708 1,718 292,800
2013/04/17 1,661 1,731 1,653 1,721 586,700
2013/04/16 1,658 1,677 1,639 1,664 502,100
2013/04/15 1,725 1,725 1,687 1,698 408,500
2013/04/12 1,761 1,764 1,721 1,729 374,200
2013/04/11 1,772 1,784 1,762 1,769 313,300
2013/04/10 1,762 1,794 1,751 1,764 307,800
2013/04/09 1,760 1,770 1,742 1,762 259,200
2013/04/08 1,750 1,791 1,735 1,759 308,800
2013/04/05 1,808 1,818 1,727 1,733 466,200
2013/04/04 1,703 1,768 1,681 1,768 265,900
2013/04/03 1,702 1,737 1,697 1,736 218,200
2013/04/02 1,731 1,731 1,684 1,702 215,300
2013/04/01 1,747 1,779 1,744 1,744 194,300
2013/03/29 1,791 1,794 1,748 1,764 261,700
2013/03/28 1,811 1,816 1,771 1,790 215,300
2013/03/27 1,833 1,834 1,787 1,821 420,500
2013/03/26 1,865 1,866 1,795 1,833 494,200
2013/03/25 1,894 1,912 1,847 1,877 481,100
2013/03/22 1,904 1,916 1,861 1,861 204,500
2013/03/21 1,896 1,933 1,891 1,921 324,900
2013/03/19 1,865 1,900 1,865 1,882 239,400
2013/03/18 1,861 1,865 1,846 1,860 189,800
2013/03/15 1,869 1,887 1,847 1,887 639,300
2013/03/14 1,870 1,873 1,843 1,865 155,000
2013/03/13 1,856 1,879 1,840 1,857 237,400
2013/03/12 1,860 1,864 1,835 1,855 284,800
2013/03/11 1,859 1,867 1,836 1,850 177,800
2013/03/08 1,853 1,887 1,835 1,843 477,400
2013/03/07 1,790 1,865 1,788 1,825 573,100
2013/03/06 1,785 1,817 1,767 1,773 385,300
2013/03/05 1,718 1,794 1,710 1,759 664,100
2013/03/04 1,672 1,718 1,661 1,688 712,500
2013/03/01 1,620 1,638 1,582 1,632 309,000
2013/02/28 1,633 1,640 1,591 1,620 338,600
2013/02/27 1,658 1,660 1,602 1,645 221,400
2013/02/26 1,646 1,678 1,631 1,661 166,500
2013/02/25 1,698 1,702 1,655 1,663 240,800
2013/02/22 1,659 1,684 1,643 1,680 143,300
2013/02/21 1,687 1,704 1,662 1,683 170,000
2013/02/20 1,692 1,699 1,668 1,678 124,300
2013/02/19 1,656 1,693 1,654 1,687 146,600
2013/02/18 1,648 1,672 1,646 1,656 148,300
2013/02/15 1,642 1,660 1,622 1,647 155,400
2013/02/14 1,625 1,662 1,613 1,642 199,000
2013/02/13 1,640 1,655 1,609 1,617 227,200
2013/02/12 1,687 1,692 1,643 1,661 155,000
2013/02/08 1,652 1,672 1,641 1,650 134,300
2013/02/07 1,658 1,680 1,653 1,673 166,800
2013/02/06 1,652 1,677 1,644 1,669 221,100
2013/02/05 1,647 1,668 1,622 1,622 181,800
2013/02/04 1,698 1,700 1,664 1,674 133,400
2013/02/01 1,691 1,710 1,677 1,679 85,900
2013/01/31 1,694 1,694 1,660 1,688 101,600
2013/01/30 1,661 1,695 1,657 1,693 172,200
2013/01/29 1,640 1,660 1,635 1,640 98,300
2013/01/28 1,667 1,674 1,645 1,646 132,300
2013/01/25 1,627 1,650 1,624 1,650 191,500
2013/01/24 1,604 1,610 1,575 1,601 175,600
2013/01/23 1,600 1,625 1,593 1,605 209,600
2013/01/22 1,602 1,616 1,580 1,601 246,900
2013/01/21 1,616 1,618 1,592 1,601 227,700
2013/01/18 1,637 1,638 1,591 1,615 345,200
2013/01/17 1,623 1,633 1,585 1,609 259,300
2013/01/16 1,645 1,645 1,616 1,623 260,400
2013/01/15 1,674 1,678 1,638 1,648 149,400
2013/01/11 1,677 1,677 1,646 1,659 131,700
2013/01/10 1,649 1,656 1,637 1,653 110,800
2013/01/09 1,615 1,644 1,615 1,638 176,100
2013/01/08 1,665 1,675 1,630 1,635 237,700
2013/01/07 1,690 1,695 1,655 1,665 273,400
2013/01/04 1,660 1,670 1,629 1,667 179,500

このページの先頭へ