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
2021/12/30 2,620 2,647 2,612 2,635 71,400
2021/12/29 2,621 2,647 2,621 2,637 85,300
2021/12/28 2,604 2,644 2,596 2,640 101,400
2021/12/27 2,645 2,648 2,580 2,592 116,500
2021/12/24 2,641 2,646 2,614 2,626 63,700
2021/12/23 2,628 2,638 2,616 2,636 124,400
2021/12/22 2,619 2,620 2,585 2,619 113,500
2021/12/21 2,647 2,657 2,612 2,627 172,100
2021/12/20 2,658 2,667 2,603 2,610 141,000
2021/12/17 2,740 2,748 2,683 2,695 189,200
2021/12/16 2,725 2,752 2,714 2,752 175,300
2021/12/15 2,730 2,755 2,729 2,737 123,700
2021/12/14 2,715 2,737 2,713 2,718 155,400
2021/12/13 2,746 2,750 2,703 2,718 137,200
2021/12/10 2,708 2,739 2,703 2,728 178,100
2021/12/09 2,689 2,716 2,680 2,697 110,500
2021/12/08 2,700 2,716 2,682 2,697 133,200
2021/12/07 2,625 2,693 2,615 2,690 125,100
2021/12/06 2,622 2,634 2,595 2,614 91,100
2021/12/03 2,558 2,592 2,552 2,590 97,800
2021/12/02 2,515 2,566 2,515 2,553 186,500
2021/12/01 2,485 2,529 2,462 2,523 168,100
2021/11/30 2,546 2,566 2,497 2,500 242,000
2021/11/29 2,519 2,538 2,491 2,496 132,800
2021/11/26 2,550 2,570 2,544 2,569 95,000
2021/11/25 2,600 2,607 2,580 2,590 63,700
2021/11/24 2,634 2,645 2,587 2,587 90,600
2021/11/22 2,650 2,660 2,630 2,634 93,200
2021/11/19 2,614 2,665 2,612 2,659 101,500
2021/11/18 2,617 2,624 2,597 2,614 103,900
2021/11/17 2,608 2,634 2,602 2,631 133,400
2021/11/16 2,662 2,684 2,608 2,612 158,100
2021/11/15 2,641 2,656 2,635 2,647 110,000
2021/11/12 2,538 2,601 2,538 2,601 131,700
2021/11/11 2,513 2,537 2,507 2,536 56,600
2021/11/10 2,529 2,536 2,505 2,513 130,800
2021/11/09 2,580 2,595 2,538 2,544 246,600
2021/11/08 2,508 2,540 2,461 2,501 250,400
2021/11/05 2,536 2,536 2,495 2,508 86,100
2021/11/04 2,552 2,581 2,527 2,565 145,000
2021/11/02 2,573 2,589 2,517 2,522 84,600
2021/11/01 2,580 2,600 2,565 2,595 90,700
2021/10/29 2,509 2,548 2,480 2,542 141,700
2021/10/28 2,480 2,512 2,468 2,508 79,000
2021/10/27 2,494 2,505 2,484 2,502 52,600
2021/10/26 2,494 2,502 2,483 2,501 48,700
2021/10/25 2,462 2,494 2,457 2,475 60,900
2021/10/22 2,460 2,490 2,446 2,486 68,300
2021/10/21 2,504 2,507 2,469 2,470 44,300
2021/10/20 2,566 2,566 2,498 2,503 56,400
2021/10/19 2,563 2,587 2,545 2,552 121,400
2021/10/18 2,555 2,564 2,525 2,545 70,500
2021/10/15 2,544 2,552 2,527 2,547 94,300
2021/10/14 2,479 2,507 2,473 2,506 82,500
2021/10/13 2,464 2,500 2,464 2,480 142,100
2021/10/12 2,445 2,458 2,429 2,450 100,400
2021/10/11 2,474 2,492 2,467 2,470 86,700
2021/10/08 2,474 2,489 2,468 2,471 70,400
2021/10/07 2,460 2,466 2,419 2,427 130,700
2021/10/06 2,455 2,501 2,455 2,455 93,600
2021/10/05 2,458 2,494 2,426 2,443 90,800
2021/10/04 2,521 2,536 2,470 2,485 97,200
2021/10/01 2,526 2,534 2,486 2,497 143,500
2021/09/30 2,573 2,594 2,553 2,557 97,100
2021/09/29 2,589 2,590 2,541 2,572 121,700
2021/09/28 2,653 2,655 2,609 2,647 171,600
2021/09/27 2,669 2,697 2,635 2,636 113,900
2021/09/24 2,729 2,729 2,697 2,712 121,100
2021/09/22 2,676 2,683 2,657 2,657 89,300
2021/09/21 2,664 2,702 2,652 2,675 108,000
2021/09/17 2,725 2,737 2,705 2,714 210,100
2021/09/16 2,741 2,746 2,706 2,729 108,800
2021/09/15 2,727 2,752 2,697 2,706 96,500
2021/09/14 2,706 2,756 2,704 2,756 161,200
2021/09/13 2,640 2,672 2,629 2,672 113,900
2021/09/10 2,598 2,638 2,588 2,638 114,600
2021/09/09 2,578 2,600 2,567 2,583 79,600
2021/09/08 2,577 2,600 2,568 2,600 79,300
2021/09/07 2,552 2,588 2,552 2,576 133,500
2021/09/06 2,548 2,555 2,522 2,530 127,100
2021/09/03 2,500 2,561 2,496 2,548 123,400
2021/09/02 2,490 2,506 2,486 2,491 76,500
2021/09/01 2,493 2,507 2,478 2,483 84,200
2021/08/31 2,468 2,505 2,468 2,493 57,500
2021/08/30 2,469 2,496 2,468 2,491 63,300
2021/08/27 2,453 2,468 2,446 2,446 72,900
2021/08/26 2,451 2,479 2,446 2,463 50,500
2021/08/25 2,445 2,450 2,424 2,432 52,500
2021/08/24 2,421 2,447 2,419 2,435 55,600
2021/08/23 2,410 2,426 2,403 2,417 66,200
2021/08/20 2,393 2,406 2,372 2,378 98,200
2021/08/19 2,439 2,443 2,411 2,415 53,600
2021/08/18 2,435 2,473 2,435 2,444 38,500
2021/08/17 2,473 2,491 2,453 2,455 61,600
2021/08/16 2,489 2,495 2,448 2,454 67,400
2021/08/13 2,502 2,512 2,480 2,492 84,800
2021/08/12 2,547 2,549 2,519 2,525 74,600
2021/08/11 2,519 2,533 2,503 2,520 86,600
2021/08/10 2,510 2,519 2,457 2,469 102,600
2021/08/06 2,413 2,529 2,407 2,505 181,000
2021/08/05 2,414 2,438 2,402 2,413 42,100
2021/08/04 2,450 2,451 2,419 2,425 66,500
2021/08/03 2,438 2,469 2,438 2,459 56,900
2021/08/02 2,425 2,470 2,418 2,446 135,300
2021/07/30 2,405 2,416 2,377 2,382 90,400
2021/07/29 2,419 2,426 2,405 2,413 29,400
2021/07/28 2,423 2,432 2,403 2,408 42,400
2021/07/27 2,431 2,433 2,414 2,432 51,100
2021/07/26 2,405 2,416 2,396 2,413 75,500
2021/07/21 2,356 2,380 2,346 2,368 87,800
2021/07/20 2,337 2,343 2,323 2,323 61,900
2021/07/19 2,363 2,379 2,349 2,353 85,100
2021/07/16 2,380 2,404 2,379 2,379 45,200
2021/07/15 2,440 2,446 2,401 2,407 60,700
2021/07/14 2,409 2,428 2,384 2,423 60,900
2021/07/13 2,422 2,438 2,415 2,427 77,100
2021/07/12 2,401 2,412 2,385 2,407 88,300
2021/07/09 2,345 2,353 2,319 2,351 133,500
2021/07/08 2,378 2,396 2,374 2,376 77,500
2021/07/07 2,364 2,382 2,362 2,381 74,900
2021/07/06 2,427 2,427 2,403 2,403 41,000
2021/07/05 2,428 2,433 2,416 2,416 31,700
2021/07/02 2,434 2,447 2,423 2,443 86,300
2021/07/01 2,439 2,459 2,416 2,423 71,000
2021/06/30 2,432 2,448 2,402 2,410 92,000
2021/06/29 2,416 2,421 2,402 2,414 74,500
2021/06/28 2,401 2,424 2,401 2,418 54,600
2021/06/25 2,383 2,418 2,376 2,414 118,300
2021/06/24 2,406 2,434 2,404 2,433 60,300
2021/06/23 2,436 2,439 2,407 2,415 66,800
2021/06/22 2,399 2,443 2,378 2,440 133,300
2021/06/21 2,353 2,354 2,323 2,335 79,200
2021/06/18 2,428 2,428 2,381 2,383 168,300
2021/06/17 2,445 2,445 2,414 2,418 49,500
2021/06/16 2,442 2,446 2,429 2,446 65,800
2021/06/15 2,438 2,453 2,432 2,442 71,200
2021/06/14 2,488 2,492 2,425 2,440 55,800
2021/06/11 2,439 2,481 2,424 2,479 171,500
2021/06/10 2,450 2,452 2,427 2,444 101,200
2021/06/09 2,483 2,500 2,469 2,473 55,300
2021/06/08 2,507 2,517 2,490 2,493 41,700
2021/06/07 2,542 2,542 2,510 2,517 54,400
2021/06/04 2,505 2,527 2,500 2,513 69,600
2021/06/03 2,467 2,506 2,465 2,505 121,600
2021/06/02 2,433 2,483 2,413 2,467 160,200
2021/06/01 2,450 2,450 2,410 2,430 72,500
2021/05/31 2,455 2,475 2,411 2,418 106,500
2021/05/28 2,447 2,461 2,418 2,444 154,500
2021/05/27 2,471 2,493 2,405 2,405 201,200
2021/05/26 2,442 2,478 2,441 2,471 74,700
2021/05/25 2,449 2,472 2,441 2,468 96,400
2021/05/24 2,430 2,460 2,430 2,450 60,300
2021/05/21 2,440 2,447 2,420 2,430 80,100
2021/05/20 2,439 2,471 2,439 2,446 68,300
2021/05/19 2,436 2,470 2,436 2,443 107,300
2021/05/18 2,498 2,501 2,453 2,475 127,400
2021/05/17 2,454 2,464 2,435 2,448 78,500
2021/05/14 2,450 2,463 2,429 2,454 75,000
2021/05/13 2,436 2,450 2,406 2,409 107,400
2021/05/12 2,476 2,489 2,433 2,457 119,700
2021/05/11 2,490 2,509 2,467 2,480 141,400
2021/05/10 2,503 2,529 2,484 2,507 140,600
2021/05/07 2,473 2,473 2,454 2,462 83,500
2021/05/06 2,464 2,473 2,444 2,454 189,500
2021/04/30 2,397 2,409 2,382 2,383 90,900
2021/04/28 2,418 2,426 2,397 2,398 95,000
2021/04/27 2,414 2,448 2,410 2,427 126,900
2021/04/26 2,458 2,460 2,415 2,421 124,600
2021/04/23 2,450 2,469 2,441 2,446 64,800
2021/04/22 2,478 2,485 2,457 2,479 138,700
2021/04/21 2,454 2,455 2,429 2,431 174,200
2021/04/20 2,524 2,524 2,499 2,504 130,000
2021/04/19 2,533 2,548 2,517 2,546 120,800
2021/04/16 2,524 2,532 2,506 2,515 73,300
2021/04/15 2,523 2,536 2,516 2,526 56,400
2021/04/14 2,517 2,528 2,497 2,526 80,100
2021/04/13 2,526 2,559 2,525 2,537 85,700
2021/04/12 2,535 2,552 2,521 2,528 136,500
2021/04/09 2,520 2,546 2,499 2,515 169,300
2021/04/08 2,558 2,561 2,513 2,527 180,100
2021/04/07 2,538 2,585 2,534 2,581 183,500
2021/04/06 2,511 2,538 2,476 2,516 215,700
2021/04/05 2,500 2,515 2,483 2,510 114,200
2021/04/02 2,544 2,549 2,479 2,502 149,000
2021/04/01 2,538 2,549 2,520 2,537 205,900
2021/03/31 2,508 2,547 2,503 2,504 88,100
2021/03/30 2,544 2,548 2,506 2,542 158,200
2021/03/29 2,560 2,584 2,545 2,584 219,400
2021/03/26 2,537 2,545 2,511 2,533 278,600
2021/03/25 2,556 2,568 2,528 2,537 257,500
2021/03/24 2,577 2,590 2,512 2,518 227,600
2021/03/23 2,650 2,665 2,601 2,601 166,500
2021/03/22 2,590 2,636 2,577 2,624 156,800
2021/03/19 2,638 2,655 2,584 2,619 377,200
2021/03/18 2,619 2,630 2,582 2,630 277,300
2021/03/17 2,618 2,626 2,596 2,618 196,900
2021/03/16 2,591 2,621 2,583 2,618 214,600
2021/03/15 2,553 2,607 2,553 2,594 215,600
2021/03/12 2,504 2,540 2,498 2,530 264,300
2021/03/11 2,491 2,514 2,485 2,492 184,300
2021/03/10 2,486 2,490 2,467 2,486 79,400
2021/03/09 2,510 2,522 2,490 2,494 175,800
2021/03/08 2,503 2,507 2,471 2,481 127,600
2021/03/05 2,450 2,470 2,434 2,470 127,200
2021/03/04 2,426 2,460 2,420 2,455 103,500
2021/03/03 2,453 2,453 2,413 2,443 121,400
2021/03/02 2,414 2,418 2,367 2,405 227,700
2021/03/01 2,367 2,414 2,363 2,413 234,400
2021/02/26 2,390 2,391 2,323 2,323 165,700
2021/02/25 2,426 2,426 2,396 2,396 140,000
2021/02/24 2,415 2,424 2,382 2,394 139,800
2021/02/22 2,426 2,452 2,409 2,415 145,800
2021/02/19 2,377 2,418 2,377 2,409 221,100
2021/02/18 2,390 2,420 2,380 2,390 168,000
2021/02/17 2,352 2,419 2,352 2,411 333,700
2021/02/16 2,382 2,388 2,337 2,367 260,200
2021/02/15 2,393 2,426 2,390 2,410 371,300
2021/02/12 2,399 2,419 2,388 2,400 570,200
2021/02/10 2,407 2,455 2,374 2,388 497,300
2021/02/09 2,416 2,440 2,397 2,402 278,900
2021/02/08 2,400 2,432 2,396 2,416 368,000
2021/02/05 2,400 2,410 2,394 2,400 267,200
2021/02/04 2,408 2,413 2,382 2,401 129,000
2021/02/03 2,395 2,413 2,390 2,407 119,200
2021/02/02 2,398 2,400 2,375 2,387 127,300
2021/02/01 2,376 2,392 2,349 2,384 169,000
2021/01/29 2,412 2,412 2,376 2,377 212,300
2021/01/28 2,358 2,413 2,350 2,398 512,500
2021/01/27 2,419 2,422 2,397 2,408 196,300
2021/01/26 2,442 2,447 2,412 2,418 161,800
2021/01/25 2,417 2,445 2,407 2,429 168,300
2021/01/22 2,420 2,427 2,401 2,404 150,500
2021/01/21 2,446 2,461 2,411 2,423 198,500
2021/01/20 2,405 2,432 2,398 2,432 140,200
2021/01/19 2,423 2,436 2,391 2,396 137,100
2021/01/18 2,416 2,438 2,403 2,421 169,400
2021/01/15 2,437 2,440 2,410 2,416 180,200
2021/01/14 2,385 2,431 2,379 2,422 158,200
2021/01/13 2,345 2,383 2,343 2,379 144,100
2021/01/12 2,335 2,369 2,325 2,364 174,000
2021/01/08 2,311 2,363 2,297 2,359 151,600
2021/01/07 2,310 2,329 2,295 2,310 153,400
2021/01/06 2,235 2,269 2,226 2,266 146,900
2021/01/05 2,242 2,250 2,224 2,238 115,800
2021/01/04 2,271 2,271 2,239 2,255 56,300

このページの先頭へ