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
2019/12/30 2,469 2,469 2,421 2,444 75,300
2019/12/27 2,500 2,500 2,467 2,478 65,300
2019/12/26 2,448 2,480 2,446 2,467 74,800
2019/12/25 2,486 2,486 2,454 2,462 63,400
2019/12/24 2,518 2,521 2,476 2,484 94,000
2019/12/23 2,512 2,514 2,460 2,471 105,000
2019/12/20 2,500 2,501 2,462 2,473 102,500
2019/12/19 2,481 2,497 2,457 2,486 79,800
2019/12/18 2,525 2,529 2,484 2,496 132,500
2019/12/17 2,519 2,520 2,506 2,514 115,500
2019/12/16 2,508 2,512 2,481 2,494 143,100
2019/12/13 2,486 2,506 2,485 2,491 282,000
2019/12/12 2,433 2,436 2,404 2,421 140,200
2019/12/11 2,433 2,433 2,401 2,418 154,200
2019/12/10 2,447 2,448 2,429 2,437 84,600
2019/12/09 2,470 2,476 2,439 2,457 126,400
2019/12/06 2,419 2,426 2,397 2,422 147,600
2019/12/05 2,425 2,432 2,405 2,428 117,300
2019/12/04 2,409 2,417 2,385 2,411 209,800
2019/12/03 2,416 2,433 2,401 2,428 140,900
2019/12/02 2,434 2,464 2,429 2,463 162,900
2019/11/29 2,445 2,449 2,425 2,441 125,900
2019/11/28 2,465 2,465 2,437 2,452 152,800
2019/11/27 2,435 2,473 2,435 2,460 319,300
2019/11/26 2,435 2,445 2,386 2,400 314,000
2019/11/25 2,418 2,434 2,392 2,401 164,300
2019/11/22 2,376 2,401 2,362 2,389 189,700
2019/11/21 2,361 2,401 2,340 2,380 217,700
2019/11/20 2,358 2,390 2,356 2,374 238,600
2019/11/19 2,365 2,400 2,357 2,373 217,800
2019/11/18 2,395 2,399 2,353 2,362 201,800
2019/11/15 2,384 2,425 2,376 2,403 267,800
2019/11/14 2,405 2,410 2,351 2,354 190,700
2019/11/13 2,400 2,410 2,380 2,391 283,200
2019/11/12 2,356 2,370 2,334 2,370 144,700
2019/11/11 2,388 2,394 2,332 2,350 215,700
2019/11/08 2,384 2,408 2,285 2,403 396,900
2019/11/07 2,335 2,351 2,326 2,334 146,800
2019/11/06 2,348 2,349 2,324 2,341 129,100
2019/11/05 2,316 2,335 2,308 2,329 210,000
2019/11/01 2,283 2,294 2,277 2,290 149,200
2019/10/31 2,285 2,301 2,266 2,291 84,200
2019/10/30 2,320 2,332 2,291 2,292 175,700
2019/10/29 2,311 2,339 2,305 2,316 219,600
2019/10/28 2,258 2,276 2,254 2,261 125,300
2019/10/25 2,199 2,248 2,199 2,247 191,000
2019/10/24 2,173 2,204 2,164 2,189 613,600
2019/10/23 2,251 2,268 2,218 2,266 170,500
2019/10/21 2,262 2,276 2,256 2,256 128,800
2019/10/18 2,233 2,287 2,233 2,256 187,900
2019/10/17 2,251 2,254 2,224 2,226 116,200
2019/10/16 2,292 2,329 2,234 2,249 358,200
2019/10/15 2,223 2,261 2,212 2,242 218,600
2019/10/11 2,150 2,186 2,134 2,173 144,300
2019/10/10 2,133 2,140 2,100 2,128 174,000
2019/10/09 2,118 2,134 2,106 2,134 248,600
2019/10/08 2,143 2,167 2,137 2,150 121,100
2019/10/07 2,135 2,142 2,112 2,141 129,900
2019/10/04 2,126 2,140 2,105 2,135 105,700
2019/10/03 2,130 2,145 2,113 2,134 117,700
2019/10/02 2,167 2,169 2,144 2,160 141,400
2019/10/01 2,139 2,183 2,139 2,180 133,700
2019/09/30 2,138 2,155 2,118 2,137 146,100
2019/09/27 2,180 2,189 2,116 2,142 149,800
2019/09/26 2,219 2,230 2,197 2,206 161,400
2019/09/25 2,141 2,187 2,136 2,179 165,500
2019/09/24 2,177 2,203 2,172 2,175 127,200
2019/09/20 2,188 2,188 2,141 2,158 257,400
2019/09/19 2,164 2,203 2,135 2,138 260,700
2019/09/18 2,153 2,167 2,129 2,148 244,700
2019/09/17 2,165 2,165 2,134 2,140 242,800
2019/09/13 2,185 2,193 2,155 2,187 214,200
2019/09/12 2,157 2,187 2,141 2,174 168,100
2019/09/11 2,134 2,141 2,122 2,137 163,400
2019/09/10 2,100 2,124 2,095 2,117 140,800
2019/09/09 2,050 2,070 2,033 2,069 192,500
2019/09/06 2,057 2,065 2,044 2,046 100,200
2019/09/05 2,026 2,076 2,026 2,051 158,700
2019/09/04 2,038 2,042 2,012 2,012 89,700
2019/09/03 2,036 2,079 2,032 2,061 143,800
2019/09/02 2,060 2,062 2,029 2,036 80,500
2019/08/30 2,068 2,083 2,055 2,062 271,700
2019/08/29 2,006 2,024 1,985 2,018 126,100
2019/08/28 2,008 2,013 1,992 2,008 172,100
2019/08/27 1,998 2,028 1,975 2,006 212,900
2019/08/26 1,954 2,014 1,945 1,996 249,400
2019/08/23 2,027 2,049 2,010 2,014 144,500
2019/08/22 2,052 2,060 1,996 2,007 118,500
2019/08/21 2,005 2,040 2,004 2,035 118,900
2019/08/20 2,000 2,044 1,997 2,042 109,200
2019/08/19 2,004 2,021 1,973 1,996 214,800
2019/08/16 1,955 1,981 1,955 1,968 112,700
2019/08/15 1,944 1,983 1,936 1,980 115,600
2019/08/14 2,000 2,009 1,964 1,994 188,000
2019/08/13 2,005 2,010 1,942 1,960 313,400
2019/08/09 2,130 2,148 2,040 2,073 195,900
2019/08/08 2,090 2,115 2,087 2,093 91,900
2019/08/07 2,100 2,113 2,082 2,103 99,400
2019/08/06 2,046 2,120 2,040 2,114 143,800
2019/08/05 2,133 2,150 2,097 2,128 121,700
2019/08/02 2,215 2,223 2,162 2,174 138,000
2019/08/01 2,278 2,295 2,264 2,275 91,300
2019/07/31 2,317 2,329 2,301 2,301 174,700
2019/07/30 2,292 2,319 2,289 2,318 136,300
2019/07/29 2,279 2,287 2,261 2,283 73,900
2019/07/26 2,286 2,292 2,256 2,271 85,600
2019/07/25 2,306 2,325 2,292 2,316 155,700
2019/07/24 2,319 2,321 2,276 2,286 141,500
2019/07/23 2,264 2,284 2,230 2,278 129,100
2019/07/22 2,276 2,278 2,237 2,242 123,400
2019/07/19 2,216 2,272 2,209 2,270 144,000
2019/07/18 2,245 2,247 2,193 2,200 150,500
2019/07/17 2,273 2,277 2,246 2,264 113,100
2019/07/16 2,244 2,266 2,236 2,242 96,700
2019/07/12 2,246 2,262 2,241 2,245 99,300
2019/07/11 2,246 2,261 2,236 2,259 109,200
2019/07/10 2,206 2,232 2,195 2,221 143,600
2019/07/09 2,252 2,260 2,214 2,225 155,700
2019/07/08 2,268 2,278 2,254 2,255 106,000
2019/07/05 2,274 2,280 2,259 2,270 148,600
2019/07/04 2,259 2,280 2,250 2,258 277,500
2019/07/03 2,291 2,316 2,285 2,297 167,300
2019/07/02 2,322 2,333 2,305 2,319 122,700
2019/07/01 2,299 2,332 2,291 2,331 145,600
2019/06/28 2,228 2,253 2,214 2,245 108,300
2019/06/27 2,214 2,244 2,214 2,244 69,200
2019/06/26 2,196 2,228 2,196 2,198 68,700
2019/06/25 2,239 2,251 2,208 2,217 119,100
2019/06/24 2,213 2,247 2,202 2,240 75,300
2019/06/21 2,230 2,232 2,191 2,207 294,900
2019/06/20 2,263 2,271 2,229 2,233 73,200
2019/06/19 2,225 2,254 2,224 2,242 137,000
2019/06/18 2,207 2,239 2,195 2,199 169,200
2019/06/17 2,210 2,231 2,205 2,213 95,400
2019/06/14 2,250 2,255 2,213 2,213 112,300
2019/06/13 2,233 2,268 2,224 2,231 129,900
2019/06/12 2,255 2,277 2,240 2,249 115,200
2019/06/11 2,200 2,258 2,190 2,255 187,800
2019/06/10 2,199 2,203 2,172 2,189 248,000
2019/06/07 2,180 2,191 2,160 2,171 220,900
2019/06/06 2,191 2,214 2,189 2,189 108,200
2019/06/05 2,212 2,220 2,196 2,211 131,900
2019/06/04 2,171 2,177 2,137 2,164 146,600
2019/06/03 2,131 2,158 2,131 2,152 107,900
2019/05/31 2,155 2,166 2,143 2,148 116,300
2019/05/30 2,146 2,171 2,138 2,165 112,100
2019/05/29 2,173 2,179 2,135 2,173 91,200
2019/05/28 2,185 2,198 2,177 2,191 141,800
2019/05/27 2,195 2,199 2,173 2,186 75,000
2019/05/24 2,161 2,192 2,147 2,188 107,900
2019/05/23 2,185 2,194 2,172 2,183 76,300
2019/05/22 2,208 2,225 2,191 2,199 130,000
2019/05/21 2,203 2,224 2,187 2,204 85,800
2019/05/20 2,229 2,247 2,211 2,237 74,800
2019/05/17 2,262 2,262 2,227 2,233 155,100
2019/05/16 2,257 2,269 2,203 2,223 125,700
2019/05/15 2,248 2,282 2,236 2,281 135,200
2019/05/14 2,182 2,237 2,173 2,237 129,100
2019/05/13 2,265 2,270 2,226 2,234 124,400
2019/05/10 2,278 2,310 2,253 2,270 238,200
2019/05/09 2,230 2,260 2,196 2,228 232,600
2019/05/08 2,276 2,289 2,245 2,253 148,300
2019/05/07 2,398 2,402 2,313 2,322 174,900
2019/04/26 2,405 2,405 2,376 2,399 87,200
2019/04/25 2,425 2,444 2,401 2,433 69,500
2019/04/24 2,487 2,488 2,404 2,414 107,000
2019/04/23 2,495 2,501 2,468 2,478 72,400
2019/04/22 2,459 2,489 2,440 2,482 68,400
2019/04/19 2,470 2,487 2,459 2,465 97,400
2019/04/18 2,498 2,509 2,422 2,434 135,300
2019/04/17 2,471 2,492 2,453 2,483 117,800
2019/04/16 2,471 2,476 2,442 2,445 76,900
2019/04/15 2,474 2,483 2,443 2,468 135,800
2019/04/12 2,399 2,420 2,390 2,415 76,600
2019/04/11 2,438 2,442 2,416 2,428 63,000
2019/04/10 2,428 2,440 2,405 2,435 69,100
2019/04/09 2,461 2,471 2,436 2,463 92,800
2019/04/08 2,526 2,526 2,478 2,485 77,700
2019/04/05 2,504 2,516 2,489 2,516 72,400
2019/04/04 2,500 2,503 2,480 2,487 61,800
2019/04/03 2,429 2,496 2,407 2,494 115,300
2019/04/02 2,478 2,498 2,443 2,459 127,500
2019/04/01 2,450 2,482 2,436 2,477 138,300
2019/03/29 2,407 2,409 2,388 2,394 85,100
2019/03/28 2,429 2,429 2,381 2,393 114,400
2019/03/27 2,421 2,443 2,402 2,442 123,000
2019/03/26 2,393 2,463 2,377 2,462 201,400
2019/03/25 2,395 2,395 2,345 2,374 131,000
2019/03/22 2,449 2,456 2,398 2,426 229,500
2019/03/20 2,432 2,479 2,428 2,474 175,200
2019/03/19 2,430 2,439 2,411 2,432 155,000
2019/03/18 2,423 2,444 2,412 2,444 82,600
2019/03/15 2,397 2,422 2,380 2,408 165,400
2019/03/14 2,439 2,445 2,397 2,400 150,800
2019/03/13 2,429 2,450 2,393 2,414 153,000
2019/03/12 2,459 2,486 2,448 2,479 133,500
2019/03/11 2,414 2,441 2,398 2,441 118,600
2019/03/08 2,448 2,467 2,391 2,397 165,300
2019/03/07 2,496 2,505 2,466 2,486 168,900
2019/03/06 2,521 2,528 2,501 2,513 120,300
2019/03/05 2,516 2,525 2,498 2,523 157,300
2019/03/04 2,517 2,551 2,494 2,542 149,700
2019/03/01 2,518 2,527 2,490 2,494 114,600
2019/02/28 2,537 2,540 2,501 2,523 161,200
2019/02/27 2,557 2,565 2,533 2,536 150,600
2019/02/26 2,518 2,548 2,511 2,545 249,000
2019/02/25 2,492 2,519 2,490 2,512 123,400
2019/02/22 2,470 2,482 2,448 2,477 90,300
2019/02/21 2,504 2,507 2,462 2,479 114,300
2019/02/20 2,537 2,540 2,504 2,517 94,200
2019/02/19 2,531 2,531 2,502 2,523 95,300
2019/02/18 2,538 2,538 2,512 2,526 57,200
2019/02/15 2,479 2,498 2,469 2,488 78,500
2019/02/14 2,495 2,544 2,495 2,509 150,500
2019/02/13 2,518 2,524 2,478 2,484 155,800
2019/02/12 2,448 2,480 2,382 2,468 219,900
2019/02/08 2,395 2,408 2,300 2,348 292,000
2019/02/07 2,471 2,473 2,411 2,443 280,800
2019/02/06 2,500 2,500 2,460 2,473 128,200
2019/02/05 2,457 2,475 2,433 2,464 126,300
2019/02/04 2,430 2,447 2,421 2,438 153,800
2019/02/01 2,399 2,437 2,397 2,402 129,400
2019/01/31 2,430 2,451 2,397 2,411 222,800
2019/01/30 2,417 2,424 2,378 2,378 168,100
2019/01/29 2,407 2,407 2,367 2,389 168,200
2019/01/28 2,430 2,449 2,418 2,424 92,000
2019/01/25 2,420 2,459 2,415 2,430 170,500
2019/01/24 2,431 2,433 2,398 2,420 143,000
2019/01/23 2,365 2,447 2,355 2,434 239,000
2019/01/22 2,432 2,435 2,367 2,380 89,500
2019/01/21 2,424 2,430 2,385 2,407 108,100
2019/01/18 2,402 2,427 2,387 2,400 159,800
2019/01/17 2,422 2,442 2,367 2,387 158,800
2019/01/16 2,417 2,441 2,382 2,415 229,700
2019/01/15 2,322 2,393 2,317 2,393 191,700
2019/01/11 2,368 2,373 2,349 2,368 196,300
2019/01/10 2,323 2,363 2,316 2,358 171,800
2019/01/09 2,355 2,355 2,318 2,350 272,100
2019/01/08 2,368 2,394 2,349 2,371 203,100
2019/01/07 2,360 2,389 2,337 2,368 257,800
2019/01/04 2,346 2,368 2,281 2,300 160,000

このページの先頭へ