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
2015/12/30 2,547 2,571 2,531 2,559 217,600
2015/12/29 2,556 2,570 2,523 2,558 222,500
2015/12/28 2,525 2,586 2,525 2,582 110,900
2015/12/25 2,583 2,583 2,519 2,520 194,000
2015/12/24 2,634 2,637 2,570 2,578 153,200
2015/12/22 2,610 2,618 2,582 2,589 211,800
2015/12/21 2,668 2,673 2,595 2,621 222,500
2015/12/18 2,676 2,771 2,655 2,677 542,500
2015/12/17 2,682 2,682 2,619 2,626 325,000
2015/12/16 2,621 2,655 2,599 2,655 328,600
2015/12/15 2,609 2,626 2,575 2,592 280,700
2015/12/14 2,569 2,609 2,545 2,604 212,400
2015/12/11 2,588 2,628 2,588 2,612 242,600
2015/12/10 2,613 2,630 2,573 2,582 214,800
2015/12/09 2,613 2,625 2,587 2,597 180,100
2015/12/08 2,650 2,665 2,613 2,616 145,500
2015/12/07 2,686 2,686 2,640 2,644 201,200
2015/12/04 2,680 2,687 2,657 2,674 189,700
2015/12/03 2,700 2,729 2,698 2,717 116,900
2015/12/02 2,666 2,715 2,664 2,704 107,700
2015/12/01 2,677 2,702 2,669 2,692 91,400
2015/11/30 2,686 2,705 2,652 2,661 169,300
2015/11/27 2,740 2,740 2,666 2,701 158,000
2015/11/26 2,750 2,768 2,732 2,757 102,200
2015/11/25 2,756 2,757 2,716 2,748 102,000
2015/11/24 2,749 2,762 2,719 2,757 170,300
2015/11/20 2,748 2,764 2,719 2,764 101,900
2015/11/19 2,750 2,766 2,729 2,747 193,400
2015/11/18 2,703 2,719 2,686 2,695 131,600
2015/11/17 2,675 2,690 2,666 2,679 113,600
2015/11/16 2,600 2,662 2,600 2,645 110,100
2015/11/13 2,642 2,656 2,615 2,650 190,100
2015/11/12 2,661 2,687 2,638 2,677 153,400
2015/11/11 2,621 2,683 2,607 2,670 258,900
2015/11/10 2,660 2,664 2,612 2,632 296,900
2015/11/09 2,875 2,915 2,585 2,632 494,800
2015/11/06 2,841 2,873 2,832 2,864 127,700
2015/11/05 2,808 2,849 2,808 2,843 87,000
2015/11/04 2,851 2,870 2,804 2,808 174,800
2015/11/02 2,840 2,851 2,801 2,801 87,400
2015/10/30 2,828 2,865 2,817 2,851 129,100
2015/10/29 2,853 2,873 2,825 2,835 157,700
2015/10/28 2,804 2,849 2,798 2,834 167,400
2015/10/27 2,827 2,855 2,783 2,797 187,600
2015/10/26 2,859 2,885 2,849 2,857 73,000
2015/10/23 2,833 2,847 2,809 2,828 129,500
2015/10/22 2,781 2,825 2,775 2,805 72,300
2015/10/21 2,742 2,827 2,742 2,820 118,500
2015/10/20 2,732 2,747 2,716 2,738 83,700
2015/10/19 2,768 2,768 2,703 2,713 111,200
2015/10/16 2,751 2,803 2,751 2,771 127,200
2015/10/15 2,675 2,748 2,668 2,730 125,400
2015/10/14 2,677 2,694 2,657 2,668 229,800
2015/10/13 2,747 2,748 2,677 2,688 192,900
2015/10/09 2,712 2,763 2,710 2,762 81,600
2015/10/08 2,691 2,718 2,667 2,677 111,100
2015/10/07 2,660 2,748 2,660 2,726 175,900
2015/10/06 2,683 2,717 2,641 2,650 148,200
2015/10/05 2,615 2,670 2,607 2,650 97,700
2015/10/02 2,537 2,603 2,528 2,592 142,200
2015/10/01 2,548 2,599 2,515 2,587 169,500
2015/09/30 2,486 2,524 2,481 2,507 153,500
2015/09/29 2,469 2,469 2,411 2,422 204,100
2015/09/28 2,551 2,586 2,515 2,536 104,300
2015/09/25 2,532 2,549 2,473 2,537 210,600
2015/09/24 2,550 2,560 2,483 2,483 134,200
2015/09/18 2,611 2,648 2,573 2,609 195,800
2015/09/17 2,617 2,656 2,600 2,650 118,900
2015/09/16 2,608 2,633 2,564 2,623 95,600
2015/09/15 2,611 2,611 2,575 2,575 138,400
2015/09/14 2,655 2,655 2,562 2,584 128,200
2015/09/11 2,618 2,658 2,611 2,636 159,800
2015/09/10 2,600 2,687 2,600 2,668 148,600
2015/09/09 2,615 2,687 2,603 2,686 170,200
2015/09/08 2,580 2,613 2,536 2,539 119,800
2015/09/07 2,590 2,626 2,552 2,578 117,900
2015/09/04 2,691 2,722 2,595 2,624 155,600
2015/09/03 2,645 2,709 2,645 2,662 204,900
2015/09/02 2,613 2,679 2,589 2,621 243,900
2015/09/01 2,786 2,799 2,691 2,692 207,800
2015/08/31 2,779 2,812 2,748 2,798 248,000
2015/08/28 2,692 2,773 2,673 2,759 269,600
2015/08/27 2,590 2,640 2,561 2,569 238,500
2015/08/26 2,557 2,601 2,508 2,578 274,900
2015/08/25 2,594 2,668 2,537 2,561 291,800
2015/08/24 2,653 2,730 2,642 2,644 244,300
2015/08/21 2,745 2,772 2,724 2,724 143,500
2015/08/20 2,791 2,826 2,766 2,795 117,800
2015/08/19 2,843 2,853 2,795 2,797 125,600
2015/08/18 2,853 2,878 2,848 2,872 88,000
2015/08/17 2,814 2,854 2,789 2,851 86,200
2015/08/14 2,798 2,814 2,784 2,802 78,100
2015/08/13 2,779 2,808 2,760 2,800 92,700
2015/08/12 2,789 2,820 2,759 2,784 111,900
2015/08/11 2,800 2,813 2,760 2,795 180,100
2015/08/10 2,795 2,799 2,753 2,779 157,800
2015/08/07 2,795 2,830 2,771 2,796 203,900
2015/08/06 2,749 2,850 2,746 2,833 196,700
2015/08/05 2,680 2,748 2,680 2,738 130,600
2015/08/04 2,685 2,740 2,667 2,729 224,300
2015/08/03 2,677 2,682 2,651 2,672 53,700
2015/07/31 2,651 2,680 2,644 2,676 76,300
2015/07/30 2,654 2,682 2,637 2,646 141,800
2015/07/29 2,625 2,650 2,595 2,616 204,500
2015/07/28 2,600 2,625 2,573 2,607 165,200
2015/07/27 2,663 2,663 2,613 2,623 120,200
2015/07/24 2,685 2,694 2,642 2,664 118,300
2015/07/23 2,723 2,730 2,688 2,699 92,500
2015/07/22 2,713 2,724 2,692 2,710 156,400
2015/07/21 2,751 2,751 2,690 2,726 171,500
2015/07/17 2,742 2,752 2,722 2,747 82,000
2015/07/16 2,762 2,764 2,721 2,738 135,600
2015/07/15 2,715 2,758 2,709 2,757 144,300
2015/07/14 2,697 2,735 2,691 2,712 138,200
2015/07/13 2,631 2,667 2,626 2,647 136,000
2015/07/10 2,621 2,635 2,590 2,608 200,400
2015/07/09 2,622 2,645 2,571 2,595 320,900
2015/07/08 2,741 2,760 2,693 2,711 305,800
2015/07/07 2,762 2,820 2,740 2,774 259,900
2015/07/06 2,760 2,766 2,715 2,725 129,900
2015/07/03 2,810 2,816 2,782 2,797 83,900
2015/07/02 2,828 2,866 2,805 2,823 136,000
2015/07/01 2,825 2,829 2,768 2,787 218,900
2015/06/30 2,795 2,798 2,762 2,797 151,500
2015/06/29 2,781 2,789 2,755 2,769 222,200
2015/06/26 2,909 2,909 2,852 2,867 165,800
2015/06/25 2,936 2,947 2,903 2,910 197,300
2015/06/24 2,955 2,957 2,916 2,933 230,600
2015/06/23 2,923 2,965 2,897 2,950 220,700
2015/06/22 2,904 2,959 2,902 2,931 241,900
2015/06/19 2,843 2,898 2,831 2,897 329,800
2015/06/18 2,850 2,853 2,793 2,793 128,600
2015/06/17 2,830 2,878 2,828 2,856 144,000
2015/06/16 2,820 2,841 2,809 2,830 142,500
2015/06/15 2,810 2,851 2,788 2,844 196,200
2015/06/12 2,817 2,825 2,794 2,817 230,000
2015/06/11 2,809 2,843 2,809 2,819 136,800
2015/06/10 2,811 2,838 2,790 2,796 138,800
2015/06/09 2,850 2,864 2,810 2,811 188,000
2015/06/08 2,878 2,890 2,855 2,856 116,100
2015/06/05 2,860 2,895 2,849 2,892 154,800
2015/06/04 2,836 2,905 2,832 2,866 154,200
2015/06/03 2,862 2,875 2,843 2,846 101,300
2015/06/02 2,900 2,907 2,863 2,878 115,200
2015/06/01 2,851 2,880 2,851 2,874 104,100
2015/05/29 2,865 2,909 2,849 2,849 247,100
2015/05/28 2,914 2,928 2,867 2,871 145,100
2015/05/27 2,886 2,899 2,859 2,892 92,600
2015/05/26 2,877 2,896 2,852 2,865 84,600
2015/05/25 2,910 2,938 2,870 2,877 122,800
2015/05/22 2,900 2,907 2,876 2,883 108,200
2015/05/21 2,888 2,908 2,873 2,875 131,400
2015/05/20 2,850 2,886 2,850 2,875 153,300
2015/05/19 2,863 2,908 2,843 2,850 171,800
2015/05/18 2,875 2,908 2,853 2,864 126,100
2015/05/15 2,867 2,926 2,866 2,875 124,900
2015/05/14 2,868 2,936 2,856 2,858 258,800
2015/05/13 2,849 2,881 2,810 2,854 178,800
2015/05/12 2,865 2,866 2,832 2,861 154,100
2015/05/11 2,990 2,990 2,839 2,842 399,500
2015/05/08 2,904 2,965 2,822 2,905 239,200
2015/05/07 2,893 2,963 2,881 2,922 154,300
2015/05/01 2,944 2,954 2,912 2,935 124,500
2015/04/30 3,000 3,010 2,936 2,947 224,000
2015/04/28 3,010 3,040 3,010 3,025 107,100
2015/04/27 3,030 3,030 2,986 3,005 121,700
2015/04/24 3,060 3,080 3,000 3,005 148,400
2015/04/23 3,065 3,090 3,040 3,055 214,000
2015/04/22 3,040 3,055 3,025 3,055 218,100
2015/04/21 3,005 3,045 3,005 3,040 101,500
2015/04/20 3,000 3,020 2,982 3,005 153,200
2015/04/17 2,978 3,015 2,977 3,000 125,900
2015/04/16 3,000 3,020 2,973 3,015 135,100
2015/04/15 2,981 3,010 2,969 2,997 190,700
2015/04/14 3,020 3,020 2,937 3,005 210,500
2015/04/13 3,020 3,045 2,987 2,995 210,500
2015/04/10 2,965 3,035 2,953 3,020 365,700
2015/04/09 2,960 2,969 2,909 2,932 93,800
2015/04/08 2,912 2,956 2,902 2,927 165,000
2015/04/07 2,897 2,908 2,869 2,884 83,700
2015/04/06 2,900 2,910 2,868 2,888 131,300
2015/04/03 2,851 2,897 2,850 2,895 97,100
2015/04/02 2,816 2,869 2,762 2,840 300,900
2015/04/01 2,843 2,865 2,812 2,836 209,600
2015/03/31 2,949 2,949 2,860 2,862 228,700
2015/03/30 2,906 2,933 2,868 2,927 202,400
2015/03/27 2,858 2,925 2,839 2,870 276,400
2015/03/26 2,937 2,937 2,873 2,888 143,400
2015/03/25 2,975 2,975 2,905 2,946 136,000
2015/03/24 2,974 2,997 2,941 2,961 143,300
2015/03/23 3,000 3,005 2,956 2,999 186,300
2015/03/20 2,980 3,000 2,961 3,000 134,300
2015/03/19 3,010 3,030 2,942 2,974 185,300
2015/03/18 3,025 3,050 3,010 3,045 122,400
2015/03/17 3,050 3,050 3,015 3,020 136,900
2015/03/16 3,005 3,045 2,983 3,025 191,500
2015/03/13 3,040 3,040 2,999 3,010 327,500
2015/03/12 3,040 3,060 3,015 3,035 139,900
2015/03/11 3,000 3,060 2,990 3,015 311,100
2015/03/10 3,050 3,070 3,010 3,030 269,400
2015/03/09 3,020 3,040 2,997 3,010 201,100
2015/03/06 2,999 3,040 2,986 3,020 282,800
2015/03/05 2,986 2,997 2,957 2,997 263,000
2015/03/04 2,960 2,996 2,937 2,964 280,300
2015/03/03 2,918 2,975 2,904 2,964 361,300
2015/03/02 2,861 2,910 2,855 2,905 268,500
2015/02/27 2,766 2,860 2,763 2,853 237,900
2015/02/26 2,772 2,790 2,754 2,790 173,600
2015/02/25 2,782 2,796 2,741 2,784 199,400
2015/02/24 2,800 2,800 2,772 2,782 186,200
2015/02/23 2,794 2,794 2,750 2,790 108,800
2015/02/20 2,776 2,791 2,738 2,775 175,500
2015/02/19 2,800 2,856 2,759 2,774 424,500
2015/02/18 2,705 2,828 2,702 2,815 512,100
2015/02/17 2,645 2,707 2,631 2,682 205,700
2015/02/16 2,674 2,691 2,624 2,646 152,200
2015/02/13 2,704 2,706 2,596 2,637 227,900
2015/02/12 2,629 2,735 2,582 2,691 373,800
2015/02/10 2,533 2,588 2,527 2,549 152,600
2015/02/09 2,582 2,584 2,549 2,557 145,400
2015/02/06 2,586 2,586 2,533 2,559 104,500
2015/02/05 2,624 2,624 2,529 2,530 154,400
2015/02/04 2,626 2,652 2,612 2,619 181,700
2015/02/03 2,621 2,659 2,565 2,576 163,700
2015/02/02 2,592 2,629 2,572 2,605 162,700
2015/01/30 2,587 2,636 2,570 2,609 211,100
2015/01/29 2,574 2,597 2,554 2,556 116,700
2015/01/28 2,569 2,591 2,555 2,583 143,700
2015/01/27 2,604 2,609 2,565 2,583 209,100
2015/01/26 2,560 2,579 2,545 2,574 93,500
2015/01/23 2,553 2,579 2,533 2,575 104,900
2015/01/22 2,565 2,592 2,518 2,533 135,900
2015/01/21 2,587 2,594 2,550 2,568 288,500
2015/01/20 2,561 2,608 2,510 2,607 102,000
2015/01/19 2,560 2,560 2,527 2,548 80,600
2015/01/16 2,533 2,548 2,498 2,535 147,400
2015/01/15 2,552 2,598 2,552 2,593 104,000
2015/01/14 2,598 2,608 2,540 2,551 106,100
2015/01/13 2,581 2,620 2,567 2,619 139,600
2015/01/09 2,600 2,626 2,576 2,600 188,600
2015/01/08 2,603 2,607 2,588 2,594 191,200
2015/01/07 2,571 2,610 2,565 2,589 149,700
2015/01/06 2,628 2,628 2,591 2,597 169,200
2015/01/05 2,658 2,688 2,644 2,673 113,600

このページの先頭へ