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
2020/12/30 2,310 2,311 2,268 2,278 129,600
2020/12/29 2,276 2,309 2,263 2,309 125,700
2020/12/28 2,252 2,274 2,243 2,260 109,100
2020/12/25 2,238 2,255 2,230 2,247 142,500
2020/12/24 2,246 2,247 2,221 2,235 129,000
2020/12/23 2,219 2,234 2,208 2,228 158,900
2020/12/22 2,280 2,284 2,242 2,249 99,100
2020/12/21 2,278 2,301 2,261 2,300 123,300
2020/12/18 2,248 2,283 2,238 2,277 255,900
2020/12/17 2,271 2,271 2,237 2,269 171,800
2020/12/16 2,267 2,281 2,244 2,261 202,700
2020/12/15 2,276 2,290 2,241 2,260 124,200
2020/12/14 2,253 2,291 2,252 2,259 118,300
2020/12/11 2,264 2,273 2,224 2,256 160,100
2020/12/10 2,255 2,281 2,239 2,266 221,600
2020/12/09 2,181 2,233 2,167 2,233 257,400
2020/12/08 2,195 2,212 2,180 2,193 195,200
2020/12/07 2,231 2,242 2,215 2,225 134,800
2020/12/04 2,235 2,241 2,211 2,228 119,500
2020/12/03 2,226 2,252 2,202 2,252 231,400
2020/12/02 2,250 2,258 2,211 2,226 313,000
2020/12/01 2,180 2,222 2,135 2,219 307,400
2020/11/30 2,236 2,237 2,138 2,155 397,400
2020/11/27 2,178 2,231 2,178 2,221 247,100
2020/11/26 2,230 2,231 2,197 2,216 241,300
2020/11/25 2,262 2,284 2,231 2,241 308,100
2020/11/24 2,196 2,243 2,177 2,221 333,800
2020/11/20 2,150 2,170 2,145 2,169 169,700
2020/11/19 2,159 2,206 2,145 2,172 271,500
2020/11/18 2,237 2,237 2,180 2,199 202,500
2020/11/17 2,286 2,286 2,195 2,237 192,300
2020/11/16 2,255 2,303 2,194 2,287 345,500
2020/11/13 2,313 2,313 2,255 2,265 112,900
2020/11/12 2,295 2,302 2,260 2,298 182,900
2020/11/11 2,372 2,372 2,314 2,327 128,500
2020/11/10 2,282 2,342 2,278 2,334 164,600
2020/11/09 2,446 2,446 2,295 2,322 187,800
2020/11/06 2,375 2,410 2,360 2,396 86,800
2020/11/05 2,332 2,361 2,305 2,354 140,300
2020/11/04 2,359 2,360 2,306 2,327 123,400
2020/11/02 2,320 2,349 2,305 2,321 99,000
2020/10/30 2,324 2,340 2,301 2,310 105,300
2020/10/29 2,320 2,324 2,304 2,317 83,600
2020/10/28 2,332 2,346 2,314 2,344 73,200
2020/10/27 2,350 2,359 2,310 2,330 120,900
2020/10/26 2,374 2,396 2,356 2,364 59,200
2020/10/23 2,359 2,377 2,346 2,374 71,300
2020/10/22 2,362 2,390 2,351 2,375 98,300
2020/10/21 2,332 2,375 2,332 2,362 97,100
2020/10/20 2,336 2,342 2,306 2,322 134,800
2020/10/19 2,365 2,369 2,338 2,344 108,600
2020/10/16 2,353 2,367 2,338 2,342 88,600
2020/10/15 2,401 2,413 2,374 2,377 80,100
2020/10/14 2,390 2,418 2,386 2,412 95,100
2020/10/13 2,425 2,442 2,403 2,421 109,500
2020/10/12 2,445 2,454 2,417 2,434 54,400
2020/10/09 2,456 2,459 2,443 2,454 67,500
2020/10/08 2,483 2,488 2,462 2,467 79,600
2020/10/07 2,421 2,452 2,407 2,447 119,500
2020/10/06 2,438 2,458 2,425 2,440 79,200
2020/10/05 2,449 2,468 2,431 2,436 100,400
2020/10/02 2,428 2,454 2,395 2,400 140,900
2020/09/30 2,515 2,520 2,444 2,444 85,700
2020/09/29 2,542 2,542 2,491 2,513 90,500
2020/09/28 2,549 2,575 2,528 2,565 146,500
2020/09/25 2,505 2,534 2,504 2,515 123,400
2020/09/24 2,484 2,500 2,478 2,482 138,700
2020/09/23 2,487 2,511 2,471 2,492 230,400
2020/09/18 2,539 2,593 2,496 2,587 205,900
2020/09/17 2,495 2,515 2,489 2,511 90,000
2020/09/16 2,492 2,522 2,489 2,499 100,900
2020/09/15 2,499 2,500 2,477 2,481 88,300
2020/09/14 2,496 2,500 2,482 2,494 79,200
2020/09/11 2,464 2,488 2,456 2,477 132,700
2020/09/10 2,495 2,502 2,459 2,478 132,500
2020/09/09 2,455 2,488 2,452 2,479 148,800
2020/09/08 2,502 2,512 2,490 2,505 101,600
2020/09/07 2,494 2,506 2,466 2,483 89,400
2020/09/04 2,487 2,509 2,476 2,494 82,200
2020/09/03 2,559 2,568 2,518 2,524 103,000
2020/09/02 2,524 2,546 2,516 2,539 133,000
2020/09/01 2,500 2,505 2,479 2,491 85,000
2020/08/31 2,530 2,550 2,504 2,512 121,700
2020/08/28 2,484 2,524 2,461 2,487 125,000
2020/08/27 2,523 2,523 2,487 2,509 96,400
2020/08/26 2,557 2,567 2,529 2,535 81,900
2020/08/25 2,559 2,592 2,548 2,586 169,800
2020/08/24 2,477 2,527 2,465 2,521 136,900
2020/08/21 2,504 2,525 2,489 2,498 111,100
2020/08/20 2,460 2,479 2,457 2,468 94,600
2020/08/19 2,519 2,519 2,470 2,487 164,900
2020/08/18 2,496 2,527 2,482 2,515 91,100
2020/08/17 2,560 2,570 2,502 2,503 106,000
2020/08/14 2,577 2,579 2,553 2,560 90,300
2020/08/13 2,566 2,590 2,552 2,585 101,700
2020/08/12 2,590 2,631 2,548 2,565 148,000
2020/08/11 2,537 2,561 2,479 2,558 162,800
2020/08/07 2,472 2,551 2,438 2,487 150,000
2020/08/06 2,490 2,517 2,487 2,511 35,700
2020/08/05 2,490 2,522 2,462 2,507 67,500
2020/08/04 2,493 2,530 2,488 2,498 91,300
2020/08/03 2,476 2,482 2,435 2,482 54,400
2020/07/31 2,491 2,491 2,442 2,447 84,000
2020/07/30 2,536 2,536 2,500 2,505 46,200
2020/07/29 2,583 2,583 2,520 2,523 67,700
2020/07/28 2,573 2,589 2,551 2,562 49,900
2020/07/27 2,535 2,582 2,522 2,573 77,900
2020/07/22 2,595 2,600 2,567 2,567 61,700
2020/07/21 2,548 2,592 2,539 2,586 81,700
2020/07/20 2,556 2,566 2,526 2,549 75,400
2020/07/17 2,529 2,558 2,514 2,539 123,900
2020/07/16 2,470 2,552 2,470 2,541 175,900
2020/07/15 2,575 2,580 2,533 2,570 183,200
2020/07/14 2,577 2,596 2,559 2,577 122,600
2020/07/13 2,584 2,609 2,560 2,594 101,900
2020/07/10 2,566 2,588 2,534 2,534 105,700
2020/07/09 2,542 2,585 2,525 2,553 103,600
2020/07/08 2,577 2,606 2,550 2,550 103,100
2020/07/07 2,605 2,625 2,575 2,581 131,700
2020/07/06 2,575 2,612 2,572 2,592 115,000
2020/07/03 2,525 2,573 2,525 2,565 108,600
2020/07/02 2,511 2,550 2,467 2,526 165,500
2020/07/01 2,553 2,563 2,484 2,489 104,100
2020/06/30 2,553 2,597 2,542 2,558 144,600
2020/06/29 2,455 2,517 2,455 2,490 113,700
2020/06/26 2,516 2,562 2,505 2,544 141,600
2020/06/25 2,470 2,493 2,463 2,479 119,400
2020/06/24 2,491 2,514 2,457 2,491 190,100
2020/06/23 2,520 2,545 2,492 2,527 96,000
2020/06/22 2,508 2,535 2,491 2,523 103,900
2020/06/19 2,554 2,566 2,508 2,538 145,700
2020/06/18 2,545 2,556 2,529 2,554 90,600
2020/06/17 2,602 2,602 2,562 2,563 97,500
2020/06/16 2,581 2,612 2,542 2,598 187,400
2020/06/15 2,546 2,568 2,481 2,481 126,200
2020/06/12 2,552 2,553 2,518 2,534 129,900
2020/06/11 2,605 2,625 2,573 2,581 133,300
2020/06/10 2,598 2,646 2,575 2,624 136,700
2020/06/09 2,632 2,632 2,574 2,605 98,700
2020/06/08 2,645 2,646 2,619 2,640 118,100
2020/06/05 2,620 2,631 2,603 2,624 132,900
2020/06/04 2,611 2,612 2,581 2,607 71,700
2020/06/03 2,637 2,637 2,573 2,591 119,400
2020/06/02 2,630 2,640 2,598 2,598 128,600
2020/06/01 2,551 2,607 2,530 2,599 82,200
2020/05/29 2,572 2,591 2,546 2,565 246,700
2020/05/28 2,570 2,579 2,537 2,575 228,700
2020/05/27 2,506 2,594 2,500 2,563 125,600
2020/05/26 2,480 2,535 2,462 2,529 81,700
2020/05/25 2,455 2,479 2,449 2,473 57,700
2020/05/22 2,456 2,472 2,439 2,440 72,600
2020/05/21 2,442 2,456 2,433 2,449 70,800
2020/05/20 2,436 2,457 2,434 2,442 120,800
2020/05/19 2,448 2,461 2,427 2,436 115,800
2020/05/18 2,400 2,449 2,383 2,414 82,000
2020/05/15 2,405 2,429 2,387 2,409 130,200
2020/05/14 2,407 2,438 2,394 2,397 137,800
2020/05/13 2,390 2,449 2,376 2,431 209,600
2020/05/12 2,428 2,434 2,401 2,418 154,200
2020/05/11 2,386 2,433 2,372 2,409 223,000
2020/05/08 2,330 2,399 2,325 2,380 257,300
2020/05/07 2,281 2,337 2,281 2,310 118,500
2020/05/01 2,315 2,321 2,289 2,297 95,000
2020/04/30 2,381 2,382 2,312 2,316 179,200
2020/04/28 2,324 2,344 2,305 2,331 59,700
2020/04/27 2,342 2,342 2,299 2,317 87,900
2020/04/24 2,305 2,325 2,279 2,322 70,600
2020/04/23 2,297 2,314 2,276 2,309 83,200
2020/04/22 2,251 2,276 2,238 2,269 87,300
2020/04/21 2,248 2,295 2,248 2,263 103,600
2020/04/20 2,257 2,302 2,241 2,298 117,500
2020/04/17 2,297 2,316 2,242 2,257 107,800
2020/04/16 2,190 2,276 2,174 2,273 98,200
2020/04/15 2,262 2,279 2,214 2,221 131,700
2020/04/14 2,300 2,312 2,274 2,282 130,700
2020/04/13 2,300 2,312 2,280 2,297 80,000
2020/04/10 2,231 2,336 2,215 2,333 168,500
2020/04/09 2,255 2,255 2,202 2,245 118,600
2020/04/08 2,253 2,290 2,235 2,265 206,800
2020/04/07 2,251 2,295 2,200 2,242 178,400
2020/04/06 2,190 2,244 2,167 2,231 194,900
2020/04/03 2,201 2,246 2,140 2,165 306,300
2020/04/02 2,184 2,210 2,130 2,159 100,500
2020/04/01 2,300 2,300 2,166 2,173 178,300
2020/03/31 2,271 2,338 2,233 2,274 215,100
2020/03/30 2,215 2,258 2,122 2,252 229,600
2020/03/27 2,270 2,304 2,247 2,304 294,700
2020/03/26 2,172 2,248 2,150 2,232 275,800
2020/03/25 2,237 2,265 2,141 2,163 293,100
2020/03/24 2,181 2,233 2,137 2,186 220,300
2020/03/23 2,157 2,272 2,122 2,180 324,600
2020/03/19 2,128 2,215 2,114 2,169 256,000
2020/03/18 2,140 2,168 2,064 2,078 286,300
2020/03/17 1,930 2,146 1,917 2,114 293,400
2020/03/16 2,036 2,074 1,996 1,998 169,700
2020/03/13 2,005 2,072 1,929 2,034 475,500
2020/03/12 2,110 2,145 2,067 2,104 324,100
2020/03/11 2,169 2,244 2,165 2,171 340,900
2020/03/10 2,049 2,131 1,977 2,119 211,000
2020/03/09 2,106 2,127 2,025 2,053 146,800
2020/03/06 2,215 2,221 2,155 2,173 175,100
2020/03/05 2,288 2,293 2,251 2,262 277,700
2020/03/04 2,267 2,283 2,219 2,268 310,600
2020/03/03 2,352 2,383 2,304 2,304 237,400
2020/03/02 2,251 2,341 2,205 2,327 280,300
2020/02/28 2,332 2,340 2,287 2,310 163,100
2020/02/27 2,403 2,413 2,375 2,392 130,500
2020/02/26 2,387 2,450 2,387 2,445 131,700
2020/02/25 2,464 2,469 2,424 2,429 188,500
2020/02/21 2,554 2,560 2,529 2,531 163,900
2020/02/20 2,550 2,569 2,513 2,544 112,800
2020/02/19 2,544 2,544 2,506 2,528 155,900
2020/02/18 2,539 2,542 2,502 2,532 101,400
2020/02/17 2,524 2,544 2,488 2,539 135,200
2020/02/14 2,549 2,582 2,525 2,552 218,500
2020/02/13 2,647 2,647 2,553 2,567 231,200
2020/02/12 2,658 2,658 2,574 2,594 311,200
2020/02/10 2,436 2,593 2,436 2,579 308,100
2020/02/07 2,501 2,501 2,465 2,476 205,700
2020/02/06 2,475 2,513 2,473 2,501 146,700
2020/02/05 2,459 2,464 2,435 2,445 88,600
2020/02/04 2,375 2,425 2,375 2,421 87,800
2020/02/03 2,358 2,411 2,353 2,395 122,400
2020/01/31 2,388 2,412 2,377 2,403 115,300
2020/01/30 2,391 2,391 2,342 2,356 92,500
2020/01/29 2,368 2,391 2,356 2,389 163,700
2020/01/28 2,374 2,376 2,359 2,367 144,400
2020/01/27 2,442 2,442 2,401 2,409 171,300
2020/01/24 2,458 2,503 2,453 2,492 239,400
2020/01/23 2,451 2,482 2,432 2,435 130,000
2020/01/22 2,428 2,459 2,415 2,457 177,700
2020/01/21 2,448 2,456 2,416 2,428 110,600
2020/01/20 2,438 2,458 2,437 2,443 98,300
2020/01/17 2,415 2,416 2,392 2,406 148,100
2020/01/16 2,382 2,400 2,381 2,383 134,200
2020/01/15 2,397 2,407 2,366 2,388 129,400
2020/01/14 2,410 2,416 2,377 2,401 136,400
2020/01/10 2,420 2,423 2,402 2,415 93,400
2020/01/09 2,429 2,442 2,413 2,420 86,000
2020/01/08 2,393 2,403 2,351 2,386 125,400
2020/01/07 2,413 2,453 2,413 2,440 89,400
2020/01/06 2,400 2,422 2,384 2,416 121,500

このページの先頭へ