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
2014/12/30 2,732 2,733 2,675 2,679 212,000
2014/12/29 2,730 2,750 2,704 2,737 136,200
2014/12/26 2,675 2,711 2,675 2,710 64,000
2014/12/25 2,719 2,720 2,681 2,695 85,000
2014/12/24 2,700 2,728 2,685 2,711 162,900
2014/12/22 2,686 2,686 2,661 2,676 134,100
2014/12/19 2,670 2,696 2,643 2,683 285,700
2014/12/18 2,603 2,615 2,583 2,600 174,700
2014/12/17 2,528 2,570 2,517 2,538 155,700
2014/12/16 2,514 2,559 2,511 2,529 192,900
2014/12/15 2,560 2,590 2,551 2,552 113,500
2014/12/12 2,600 2,625 2,599 2,600 294,200
2014/12/11 2,618 2,641 2,590 2,617 294,100
2014/12/10 2,717 2,749 2,666 2,676 393,500
2014/12/09 2,639 2,750 2,637 2,738 403,500
2014/12/08 2,650 2,678 2,596 2,640 1,017,300
2014/12/05 2,630 2,634 2,596 2,628 910,400
2014/12/04 2,644 2,673 2,632 2,641 464,700
2014/12/03 2,636 2,670 2,614 2,625 648,100
2014/12/02 2,583 2,642 2,582 2,632 199,300
2014/12/01 2,545 2,591 2,545 2,584 165,600
2014/11/28 2,500 2,576 2,492 2,545 355,900
2014/11/27 2,480 2,488 2,468 2,474 111,200
2014/11/26 2,491 2,500 2,472 2,480 122,300
2014/11/25 2,500 2,511 2,470 2,498 260,100
2014/11/21 2,464 2,494 2,455 2,476 213,400
2014/11/20 2,470 2,483 2,439 2,461 103,200
2014/11/19 2,460 2,474 2,438 2,441 143,500
2014/11/18 2,423 2,457 2,422 2,453 139,600
2014/11/17 2,413 2,420 2,379 2,389 151,000
2014/11/14 2,446 2,446 2,408 2,434 163,600
2014/11/13 2,381 2,423 2,372 2,418 111,700
2014/11/12 2,430 2,440 2,393 2,396 186,900
2014/11/11 2,395 2,413 2,365 2,410 238,900
2014/11/10 2,363 2,390 2,350 2,380 137,000
2014/11/07 2,368 2,374 2,349 2,371 117,300
2014/11/06 2,379 2,379 2,335 2,351 193,800
2014/11/05 2,345 2,372 2,340 2,368 287,900
2014/11/04 2,399 2,399 2,336 2,350 405,800
2014/10/31 2,254 2,314 2,246 2,304 269,200
2014/10/30 2,221 2,246 2,221 2,224 195,300
2014/10/29 2,191 2,225 2,191 2,216 175,600
2014/10/28 2,191 2,197 2,170 2,182 87,800
2014/10/27 2,190 2,202 2,176 2,192 107,700
2014/10/24 2,191 2,200 2,164 2,172 76,000
2014/10/23 2,168 2,177 2,148 2,161 114,900
2014/10/22 2,137 2,178 2,131 2,175 209,400
2014/10/21 2,146 2,147 2,095 2,099 229,100
2014/10/20 2,143 2,147 2,122 2,143 169,300
2014/10/17 2,123 2,133 2,087 2,088 165,300
2014/10/16 2,129 2,154 2,122 2,128 190,000
2014/10/15 2,170 2,188 2,163 2,177 137,600
2014/10/14 2,126 2,184 2,116 2,165 387,400
2014/10/10 2,194 2,213 2,190 2,204 139,200
2014/10/09 2,274 2,283 2,230 2,236 130,500
2014/10/08 2,265 2,283 2,251 2,272 204,600
2014/10/07 2,330 2,344 2,299 2,304 193,700
2014/10/06 2,317 2,342 2,306 2,334 152,800
2014/10/03 2,266 2,292 2,265 2,288 236,700
2014/10/02 2,297 2,297 2,267 2,269 201,100
2014/10/01 2,331 2,333 2,311 2,315 173,600
2014/09/30 2,348 2,355 2,308 2,319 214,400
2014/09/29 2,350 2,360 2,320 2,341 241,100
2014/09/26 2,299 2,322 2,265 2,320 393,800
2014/09/25 2,358 2,369 2,339 2,354 363,400
2014/09/24 2,343 2,358 2,320 2,342 526,400
2014/09/22 2,389 2,390 2,362 2,372 294,400
2014/09/19 2,385 2,399 2,379 2,390 355,400
2014/09/18 2,364 2,381 2,353 2,362 328,200
2014/09/17 2,383 2,385 2,353 2,356 183,600
2014/09/16 2,362 2,381 2,356 2,375 237,100
2014/09/12 2,342 2,355 2,332 2,349 306,800
2014/09/11 2,350 2,353 2,334 2,344 136,300
2014/09/10 2,318 2,344 2,305 2,344 154,900
2014/09/09 2,339 2,345 2,306 2,318 140,600
2014/09/08 2,318 2,334 2,288 2,320 248,300
2014/09/05 2,314 2,315 2,273 2,283 183,700
2014/09/04 2,287 2,310 2,280 2,295 249,500
2014/09/03 2,290 2,290 2,262 2,272 202,400
2014/09/02 2,264 2,295 2,261 2,282 227,600
2014/09/01 2,227 2,265 2,224 2,255 239,700
2014/08/29 2,206 2,245 2,197 2,226 271,700
2014/08/28 2,198 2,228 2,176 2,210 400,400
2014/08/27 2,208 2,214 2,181 2,199 188,300
2014/08/26 2,198 2,203 2,185 2,199 116,900
2014/08/25 2,193 2,212 2,181 2,205 143,800
2014/08/22 2,214 2,214 2,193 2,198 152,700
2014/08/21 2,194 2,208 2,189 2,208 155,800
2014/08/20 2,177 2,199 2,171 2,189 108,200
2014/08/19 2,198 2,200 2,172 2,177 142,100
2014/08/18 2,154 2,189 2,154 2,181 144,600
2014/08/15 2,165 2,167 2,139 2,152 82,400
2014/08/14 2,157 2,173 2,157 2,165 149,200
2014/08/13 2,137 2,160 2,129 2,155 308,700
2014/08/12 2,116 2,142 2,106 2,131 178,100
2014/08/11 2,105 2,105 2,078 2,100 244,000
2014/08/08 2,075 2,105 2,070 2,078 332,100
2014/08/07 2,066 2,067 2,039 2,065 377,600
2014/08/06 1,992 2,047 1,982 2,029 368,300
2014/08/05 2,053 2,060 2,006 2,016 458,100
2014/08/04 2,073 2,073 2,015 2,053 467,100
2014/08/01 2,099 2,120 2,086 2,094 209,900
2014/07/31 2,126 2,129 2,104 2,120 104,200
2014/07/30 2,117 2,127 2,112 2,122 125,800
2014/07/29 2,117 2,128 2,110 2,123 100,300
2014/07/28 2,103 2,118 2,095 2,114 85,100
2014/07/25 2,110 2,110 2,086 2,105 168,100
2014/07/24 2,098 2,104 2,086 2,102 123,700
2014/07/23 2,099 2,100 2,084 2,093 153,900
2014/07/22 2,076 2,098 2,071 2,090 177,000
2014/07/18 2,050 2,080 2,050 2,074 253,000
2014/07/17 2,086 2,095 2,069 2,075 259,400
2014/07/16 2,085 2,098 2,077 2,090 87,000
2014/07/15 2,093 2,100 2,080 2,093 137,700
2014/07/14 2,066 2,091 2,063 2,089 115,600
2014/07/11 2,046 2,074 2,043 2,071 239,600
2014/07/10 2,081 2,085 2,054 2,058 214,700
2014/07/09 2,046 2,088 2,046 2,083 182,400
2014/07/08 2,054 2,079 2,050 2,070 222,400
2014/07/07 2,064 2,091 2,059 2,068 263,900
2014/07/04 2,046 2,055 2,035 2,040 146,800
2014/07/03 2,034 2,049 2,029 2,043 201,700
2014/07/02 2,028 2,037 2,021 2,032 113,800
2014/07/01 2,040 2,046 2,026 2,034 161,900
2014/06/30 2,010 2,041 2,004 2,036 291,100
2014/06/27 2,000 2,000 1,979 1,984 248,900
2014/06/26 2,014 2,057 2,003 2,009 485,800
2014/06/25 1,988 1,990 1,970 1,974 197,400
2014/06/24 1,980 1,989 1,967 1,988 150,400
2014/06/23 1,979 1,988 1,964 1,976 194,700
2014/06/20 1,967 1,972 1,946 1,971 344,600
2014/06/19 1,951 1,971 1,946 1,968 250,000
2014/06/18 1,960 1,966 1,954 1,959 206,000
2014/06/17 1,926 1,953 1,918 1,942 336,100
2014/06/16 1,904 1,934 1,894 1,925 305,900
2014/06/13 1,885 1,902 1,885 1,897 262,700
2014/06/12 1,899 1,916 1,873 1,905 299,100
2014/06/11 1,900 1,939 1,900 1,910 213,000
2014/06/10 1,909 1,918 1,895 1,898 150,400
2014/06/09 1,894 1,902 1,889 1,894 117,600
2014/06/06 1,887 1,896 1,871 1,877 134,100
2014/06/05 1,874 1,891 1,868 1,876 168,600
2014/06/04 1,896 1,899 1,871 1,876 172,000
2014/06/03 1,910 1,923 1,898 1,903 175,000
2014/06/02 1,897 1,897 1,874 1,891 138,400
2014/05/30 1,880 1,883 1,867 1,877 198,300
2014/05/29 1,888 1,889 1,877 1,886 91,500
2014/05/28 1,891 1,902 1,881 1,888 98,500
2014/05/27 1,896 1,914 1,896 1,896 75,600
2014/05/26 1,905 1,905 1,874 1,897 69,200
2014/05/23 1,874 1,893 1,869 1,880 132,300
2014/05/22 1,838 1,873 1,838 1,860 109,400
2014/05/21 1,820 1,838 1,813 1,838 119,900
2014/05/20 1,830 1,843 1,822 1,827 154,200
2014/05/19 1,835 1,843 1,823 1,825 90,900
2014/05/16 1,850 1,852 1,824 1,838 128,300
2014/05/15 1,868 1,882 1,847 1,877 91,200
2014/05/14 1,882 1,886 1,869 1,880 94,800
2014/05/13 1,887 1,895 1,863 1,878 107,700
2014/05/12 1,855 1,868 1,849 1,854 114,200
2014/05/09 1,853 1,878 1,846 1,864 186,100
2014/05/08 1,857 1,887 1,857 1,871 96,100
2014/05/07 1,900 1,901 1,870 1,875 152,300
2014/05/02 1,918 1,929 1,900 1,905 82,600
2014/05/01 1,915 1,937 1,887 1,929 163,100
2014/04/30 1,920 1,929 1,893 1,899 108,400
2014/04/28 1,912 1,935 1,897 1,907 99,700
2014/04/25 1,929 1,942 1,910 1,939 162,300
2014/04/24 1,942 1,955 1,914 1,924 97,800
2014/04/23 1,915 1,942 1,915 1,935 76,200
2014/04/22 1,932 1,943 1,917 1,918 130,500
2014/04/21 1,931 1,936 1,906 1,919 85,900
2014/04/18 1,931 1,931 1,901 1,921 156,500
2014/04/17 1,937 1,950 1,928 1,937 132,900
2014/04/16 1,912 1,932 1,902 1,924 169,800
2014/04/15 1,866 1,909 1,866 1,902 218,000
2014/04/14 1,845 1,876 1,845 1,856 95,000
2014/04/11 1,850 1,872 1,840 1,861 135,600
2014/04/10 1,888 1,914 1,874 1,880 157,800
2014/04/09 1,883 1,895 1,869 1,881 217,400
2014/04/08 1,920 1,941 1,898 1,900 174,800
2014/04/07 1,914 1,936 1,910 1,926 120,700
2014/04/04 1,940 1,942 1,916 1,929 302,600
2014/04/03 1,955 1,960 1,934 1,940 363,000
2014/04/02 1,946 1,965 1,932 1,943 315,700
2014/04/01 1,970 1,980 1,929 1,958 431,100
2014/03/31 1,949 1,970 1,904 1,968 510,000
2014/03/28 1,926 1,943 1,888 1,926 503,500
2014/03/27 1,932 1,947 1,900 1,941 408,500
2014/03/26 1,948 1,979 1,934 1,967 487,500
2014/03/25 1,960 1,977 1,925 1,947 373,400
2014/03/24 1,951 1,985 1,940 1,960 386,300
2014/03/20 1,996 2,000 1,962 1,963 257,100
2014/03/19 2,017 2,020 1,987 2,000 200,000
2014/03/18 2,010 2,026 2,005 2,011 166,100
2014/03/17 2,009 2,017 1,979 1,990 175,100
2014/03/14 2,031 2,034 2,000 2,008 457,600
2014/03/13 2,028 2,060 2,024 2,049 280,400
2014/03/12 1,968 2,034 1,968 2,006 423,800
2014/03/11 2,040 2,070 2,040 2,068 164,800
2014/03/10 2,048 2,056 2,023 2,039 190,400
2014/03/07 2,018 2,050 2,013 2,048 241,800
2014/03/06 1,989 2,016 1,980 2,012 179,100
2014/03/05 1,980 1,999 1,978 1,990 163,200
2014/03/04 1,965 1,975 1,950 1,970 240,200
2014/03/03 1,973 1,973 1,944 1,967 151,800
2014/02/28 2,013 2,013 1,955 1,975 287,600
2014/02/27 2,000 2,012 1,981 2,001 178,200
2014/02/26 2,010 2,016 1,990 2,004 147,600
2014/02/25 1,990 2,022 1,982 2,021 173,000
2014/02/24 1,988 2,017 1,963 1,990 223,400
2014/02/21 1,960 1,993 1,954 1,988 238,000
2014/02/20 1,983 1,983 1,946 1,954 191,800
2014/02/19 1,967 1,993 1,955 1,987 210,100
2014/02/18 1,942 1,979 1,942 1,967 189,100
2014/02/17 1,953 1,966 1,929 1,959 110,400
2014/02/14 1,938 1,955 1,912 1,941 368,200
2014/02/13 1,979 1,988 1,950 1,956 458,300
2014/02/12 1,905 1,916 1,876 1,906 257,100
2014/02/10 1,890 1,893 1,862 1,868 80,500
2014/02/07 1,831 1,865 1,831 1,859 172,100
2014/02/06 1,779 1,813 1,769 1,801 230,000
2014/02/05 1,787 1,828 1,766 1,795 274,700
2014/02/04 1,796 1,815 1,747 1,759 357,400
2014/02/03 1,877 1,895 1,849 1,857 185,000
2014/01/31 1,874 1,912 1,867 1,888 239,000
2014/01/30 1,869 1,890 1,853 1,874 259,100
2014/01/29 1,892 1,915 1,890 1,909 132,700
2014/01/28 1,895 1,914 1,872 1,872 231,400
2014/01/27 1,881 1,907 1,877 1,894 344,100
2014/01/24 1,900 1,932 1,891 1,921 255,900
2014/01/23 1,970 1,973 1,922 1,928 211,300
2014/01/22 1,979 1,979 1,944 1,971 229,400
2014/01/21 1,984 1,993 1,958 1,963 177,000
2014/01/20 1,977 1,984 1,951 1,978 233,300
2014/01/17 1,935 1,965 1,927 1,961 237,700
2014/01/16 1,955 1,968 1,937 1,940 326,300
2014/01/15 1,887 1,916 1,883 1,915 219,500
2014/01/14 1,880 1,882 1,854 1,855 254,300
2014/01/10 1,908 1,920 1,895 1,919 190,100
2014/01/09 1,928 1,928 1,890 1,906 159,400
2014/01/08 1,913 1,927 1,897 1,925 166,300
2014/01/07 1,923 1,923 1,900 1,904 147,700
2014/01/06 1,964 1,964 1,922 1,932 191,800

このページの先頭へ