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
2022/12/30 2,145 2,163 2,145 2,147 69,600
2022/12/29 2,127 2,145 2,124 2,145 102,200
2022/12/28 2,160 2,165 2,149 2,162 88,600
2022/12/27 2,181 2,184 2,163 2,165 84,800
2022/12/26 2,167 2,178 2,144 2,171 131,200
2022/12/23 2,131 2,153 2,129 2,148 88,800
2022/12/22 2,143 2,158 2,130 2,136 159,900
2022/12/21 2,171 2,179 2,141 2,145 137,500
2022/12/20 2,234 2,238 2,162 2,174 142,100
2022/12/19 2,218 2,230 2,207 2,224 108,000
2022/12/16 2,211 2,220 2,199 2,207 189,900
2022/12/15 2,211 2,243 2,209 2,227 99,200
2022/12/14 2,207 2,221 2,200 2,216 116,900
2022/12/13 2,203 2,210 2,181 2,190 144,700
2022/12/12 2,178 2,181 2,166 2,169 86,100
2022/12/09 2,156 2,185 2,156 2,175 95,900
2022/12/08 2,167 2,178 2,156 2,171 103,500
2022/12/07 2,175 2,192 2,166 2,180 108,600
2022/12/06 2,165 2,192 2,150 2,187 244,200
2022/12/05 2,174 2,177 2,141 2,147 176,300
2022/12/02 2,220 2,220 2,164 2,165 256,100
2022/12/01 2,277 2,277 2,231 2,245 115,200
2022/11/30 2,244 2,261 2,232 2,248 240,400
2022/11/29 2,240 2,250 2,216 2,243 148,100
2022/11/28 2,266 2,284 2,242 2,250 167,600
2022/11/25 2,281 2,295 2,277 2,290 86,900
2022/11/24 2,298 2,310 2,283 2,285 83,200
2022/11/22 2,271 2,288 2,269 2,272 85,900
2022/11/21 2,252 2,271 2,250 2,270 138,000
2022/11/18 2,218 2,232 2,215 2,223 102,200
2022/11/17 2,188 2,213 2,188 2,208 77,600
2022/11/16 2,215 2,221 2,195 2,210 102,500
2022/11/15 2,205 2,220 2,203 2,220 98,500
2022/11/14 2,243 2,248 2,212 2,213 136,800
2022/11/11 2,202 2,243 2,186 2,240 225,300
2022/11/10 2,252 2,276 2,197 2,213 297,700
2022/11/09 2,243 2,280 2,231 2,274 155,400
2022/11/08 2,220 2,238 2,208 2,231 89,500
2022/11/07 2,207 2,213 2,189 2,206 100,400
2022/11/04 2,190 2,197 2,168 2,189 146,200
2022/11/02 2,211 2,227 2,195 2,209 216,500
2022/11/01 2,241 2,241 2,209 2,211 71,900
2022/10/31 2,213 2,232 2,207 2,232 123,500
2022/10/28 2,201 2,217 2,191 2,201 377,200
2022/10/27 2,228 2,232 2,207 2,222 88,800
2022/10/26 2,243 2,258 2,239 2,240 78,600
2022/10/25 2,232 2,242 2,222 2,234 95,900
2022/10/24 2,225 2,237 2,214 2,220 81,600
2022/10/21 2,211 2,220 2,203 2,203 107,700
2022/10/20 2,228 2,240 2,220 2,228 63,200
2022/10/19 2,238 2,254 2,238 2,251 83,400
2022/10/18 2,240 2,247 2,230 2,242 98,500
2022/10/17 2,225 2,232 2,218 2,223 75,700
2022/10/14 2,254 2,261 2,224 2,246 145,500
2022/10/13 2,212 2,213 2,195 2,204 111,900
2022/10/12 2,243 2,248 2,210 2,216 126,900
2022/10/11 2,263 2,271 2,240 2,243 124,300
2022/10/07 2,278 2,302 2,274 2,295 90,000
2022/10/06 2,313 2,336 2,313 2,320 95,400
2022/10/05 2,302 2,318 2,288 2,305 152,900
2022/10/04 2,270 2,309 2,270 2,302 192,100
2022/10/03 2,215 2,246 2,208 2,239 143,300
2022/09/30 2,230 2,242 2,210 2,221 113,900
2022/09/29 2,246 2,250 2,212 2,240 159,500
2022/09/28 2,234 2,255 2,222 2,240 142,700
2022/09/27 2,267 2,272 2,247 2,250 155,400
2022/09/26 2,297 2,300 2,240 2,241 187,600
2022/09/22 2,306 2,316 2,295 2,308 138,400
2022/09/21 2,326 2,343 2,315 2,325 70,300
2022/09/20 2,332 2,341 2,322 2,323 80,600
2022/09/16 2,314 2,340 2,311 2,313 137,200
2022/09/15 2,328 2,333 2,315 2,329 112,400
2022/09/14 2,333 2,347 2,323 2,329 122,300
2022/09/13 2,360 2,365 2,341 2,365 106,300
2022/09/12 2,372 2,378 2,355 2,356 71,000
2022/09/09 2,349 2,358 2,341 2,349 119,800
2022/09/08 2,343 2,357 2,337 2,356 114,600
2022/09/07 2,317 2,326 2,297 2,325 98,500
2022/09/06 2,304 2,319 2,299 2,313 98,200
2022/09/05 2,292 2,309 2,283 2,295 114,500
2022/09/02 2,315 2,315 2,290 2,306 111,900
2022/09/01 2,306 2,325 2,300 2,315 148,400
2022/08/31 2,316 2,336 2,313 2,328 116,800
2022/08/30 2,306 2,332 2,301 2,328 62,800
2022/08/29 2,282 2,308 2,276 2,294 128,400
2022/08/26 2,355 2,356 2,343 2,345 72,100
2022/08/25 2,335 2,340 2,316 2,334 94,600
2022/08/24 2,335 2,345 2,332 2,337 69,200
2022/08/23 2,325 2,338 2,320 2,328 52,100
2022/08/22 2,330 2,345 2,322 2,344 96,800
2022/08/19 2,380 2,380 2,338 2,347 110,700
2022/08/18 2,337 2,358 2,328 2,346 145,800
2022/08/17 2,376 2,386 2,355 2,373 135,100
2022/08/16 2,356 2,382 2,345 2,374 134,500
2022/08/15 2,367 2,372 2,345 2,363 68,500
2022/08/12 2,348 2,378 2,336 2,361 128,200
2022/08/10 2,319 2,345 2,304 2,336 89,200
2022/08/09 2,357 2,358 2,322 2,326 127,400
2022/08/08 2,365 2,414 2,358 2,367 194,100
2022/08/05 2,318 2,365 2,318 2,359 97,800
2022/08/04 2,340 2,340 2,321 2,330 64,400
2022/08/03 2,342 2,343 2,324 2,335 86,400
2022/08/02 2,356 2,356 2,337 2,346 84,600
2022/08/01 2,359 2,375 2,348 2,371 91,100
2022/07/29 2,342 2,354 2,327 2,331 119,100
2022/07/28 2,335 2,341 2,318 2,331 80,900
2022/07/27 2,339 2,341 2,317 2,329 80,200
2022/07/26 2,350 2,354 2,338 2,339 59,600
2022/07/25 2,336 2,359 2,332 2,342 82,500
2022/07/22 2,340 2,363 2,337 2,355 81,100
2022/07/21 2,316 2,350 2,316 2,343 55,300
2022/07/20 2,330 2,347 2,320 2,339 148,200
2022/07/19 2,306 2,306 2,283 2,293 89,400
2022/07/15 2,287 2,296 2,269 2,284 108,800
2022/07/14 2,282 2,295 2,276 2,287 128,600
2022/07/13 2,280 2,297 2,277 2,282 121,300
2022/07/12 2,321 2,323 2,278 2,278 120,100
2022/07/11 2,319 2,339 2,316 2,331 145,900
2022/07/08 2,311 2,337 2,303 2,303 217,200
2022/07/07 2,310 2,317 2,286 2,303 145,300
2022/07/06 2,295 2,298 2,283 2,289 143,000
2022/07/05 2,334 2,338 2,312 2,323 77,000
2022/07/04 2,320 2,329 2,304 2,324 76,500
2022/07/01 2,307 2,331 2,291 2,302 115,500
2022/06/30 2,305 2,331 2,296 2,299 173,000
2022/06/29 2,381 2,411 2,328 2,329 234,100
2022/06/28 2,412 2,436 2,402 2,418 99,000
2022/06/27 2,418 2,428 2,390 2,412 148,500
2022/06/24 2,346 2,384 2,334 2,378 131,900
2022/06/23 2,367 2,375 2,330 2,346 119,200
2022/06/22 2,371 2,392 2,366 2,366 126,000
2022/06/21 2,350 2,378 2,350 2,361 112,200
2022/06/20 2,350 2,374 2,323 2,337 163,200
2022/06/17 2,329 2,363 2,329 2,347 229,700
2022/06/16 2,393 2,440 2,393 2,406 104,200
2022/06/15 2,389 2,403 2,386 2,392 116,700
2022/06/14 2,380 2,406 2,376 2,389 106,400
2022/06/13 2,403 2,420 2,396 2,412 119,700
2022/06/10 2,438 2,441 2,422 2,430 112,600
2022/06/09 2,463 2,480 2,449 2,454 114,100
2022/06/08 2,462 2,475 2,457 2,459 106,300
2022/06/07 2,436 2,448 2,432 2,443 92,200
2022/06/06 2,404 2,431 2,400 2,428 60,700
2022/06/03 2,443 2,450 2,410 2,417 95,700
2022/06/02 2,424 2,429 2,406 2,417 65,900
2022/06/01 2,398 2,440 2,396 2,433 116,000
2022/05/31 2,388 2,416 2,383 2,400 270,000
2022/05/30 2,348 2,394 2,346 2,387 214,600
2022/05/27 2,335 2,335 2,311 2,319 106,100
2022/05/26 2,308 2,327 2,301 2,304 86,600
2022/05/25 2,339 2,348 2,315 2,320 137,300
2022/05/24 2,333 2,347 2,323 2,339 164,100
2022/05/23 2,324 2,337 2,307 2,316 134,200
2022/05/20 2,299 2,313 2,287 2,304 122,100
2022/05/19 2,290 2,322 2,275 2,319 147,000
2022/05/18 2,325 2,336 2,303 2,320 174,500
2022/05/17 2,310 2,347 2,309 2,313 147,200
2022/05/16 2,361 2,372 2,309 2,309 165,900
2022/05/13 2,309 2,362 2,298 2,356 204,000
2022/05/12 2,378 2,389 2,344 2,344 154,400
2022/05/11 2,391 2,399 2,370 2,387 156,800
2022/05/10 2,430 2,446 2,356 2,416 214,200
2022/05/09 2,512 2,537 2,414 2,458 367,100
2022/05/06 2,474 2,513 2,456 2,507 117,500
2022/05/02 2,429 2,479 2,429 2,473 154,200
2022/04/28 2,366 2,430 2,366 2,420 98,400
2022/04/27 2,360 2,362 2,333 2,344 187,800
2022/04/26 2,379 2,400 2,365 2,386 71,100
2022/04/25 2,365 2,380 2,355 2,373 85,200
2022/04/22 2,393 2,422 2,390 2,415 66,400
2022/04/21 2,429 2,441 2,419 2,439 88,400
2022/04/20 2,416 2,435 2,410 2,429 117,900
2022/04/19 2,403 2,411 2,379 2,397 128,500
2022/04/18 2,403 2,417 2,372 2,390 174,400
2022/04/15 2,397 2,424 2,390 2,417 93,000
2022/04/14 2,400 2,433 2,400 2,422 115,500
2022/04/13 2,390 2,417 2,385 2,407 195,700
2022/04/12 2,385 2,395 2,365 2,376 99,700
2022/04/11 2,375 2,394 2,367 2,385 119,200
2022/04/08 2,362 2,385 2,343 2,370 149,700
2022/04/07 2,351 2,355 2,326 2,355 164,900
2022/04/06 2,400 2,415 2,385 2,385 129,400
2022/04/05 2,444 2,465 2,421 2,421 103,800
2022/04/04 2,435 2,459 2,423 2,441 66,600
2022/04/01 2,421 2,445 2,394 2,429 99,700
2022/03/31 2,423 2,463 2,416 2,431 134,700
2022/03/30 2,471 2,475 2,421 2,444 151,000
2022/03/29 2,492 2,517 2,484 2,516 139,600
2022/03/28 2,518 2,520 2,486 2,500 66,400
2022/03/25 2,518 2,532 2,507 2,517 85,700
2022/03/24 2,488 2,500 2,472 2,498 136,500
2022/03/23 2,485 2,530 2,477 2,520 148,600
2022/03/22 2,492 2,520 2,464 2,472 180,400
2022/03/18 2,459 2,488 2,433 2,456 459,100
2022/03/17 2,441 2,441 2,390 2,422 146,300
2022/03/16 2,416 2,417 2,395 2,401 138,000
2022/03/15 2,375 2,423 2,375 2,401 119,000
2022/03/14 2,346 2,385 2,337 2,346 118,000
2022/03/11 2,324 2,334 2,298 2,320 112,400
2022/03/10 2,302 2,372 2,296 2,361 166,900
2022/03/09 2,275 2,282 2,224 2,230 173,600
2022/03/08 2,352 2,352 2,276 2,285 140,800
2022/03/07 2,416 2,436 2,348 2,367 232,700
2022/03/04 2,521 2,527 2,472 2,485 131,200
2022/03/03 2,531 2,532 2,509 2,515 86,000
2022/03/02 2,499 2,523 2,488 2,488 131,700
2022/03/01 2,589 2,595 2,549 2,549 101,000
2022/02/28 2,571 2,579 2,530 2,559 148,400
2022/02/25 2,568 2,579 2,531 2,547 167,600
2022/02/24 2,550 2,590 2,550 2,587 161,600
2022/02/22 2,597 2,597 2,553 2,576 88,200
2022/02/21 2,618 2,635 2,585 2,614 113,800
2022/02/18 2,670 2,695 2,624 2,626 254,000
2022/02/17 2,710 2,724 2,685 2,700 160,300
2022/02/16 2,700 2,741 2,695 2,734 158,500
2022/02/15 2,644 2,685 2,637 2,660 260,000
2022/02/14 2,608 2,649 2,598 2,624 260,700
2022/02/10 2,657 2,692 2,635 2,651 249,100
2022/02/09 2,560 2,692 2,545 2,676 473,000
2022/02/08 2,574 2,600 2,564 2,564 221,600
2022/02/07 2,615 2,635 2,561 2,579 216,500
2022/02/04 2,656 2,660 2,631 2,650 110,800
2022/02/03 2,650 2,662 2,635 2,656 150,700
2022/02/02 2,670 2,679 2,645 2,664 136,000
2022/02/01 2,645 2,678 2,645 2,652 175,600
2022/01/31 2,648 2,667 2,632 2,652 225,000
2022/01/28 2,620 2,656 2,615 2,651 106,500
2022/01/27 2,643 2,677 2,577 2,600 223,700
2022/01/26 2,633 2,655 2,620 2,622 142,200
2022/01/25 2,653 2,664 2,615 2,640 158,400
2022/01/24 2,587 2,658 2,582 2,652 132,500
2022/01/21 2,640 2,640 2,577 2,613 242,500
2022/01/20 2,665 2,705 2,658 2,675 160,400
2022/01/19 2,670 2,697 2,661 2,674 126,200
2022/01/18 2,790 2,790 2,713 2,718 147,500
2022/01/17 2,747 2,790 2,742 2,776 130,000
2022/01/14 2,751 2,752 2,712 2,737 192,400
2022/01/13 2,750 2,760 2,725 2,728 95,900
2022/01/12 2,686 2,731 2,686 2,729 75,600
2022/01/11 2,697 2,713 2,681 2,694 113,600
2022/01/07 2,697 2,724 2,660 2,688 96,200
2022/01/06 2,704 2,741 2,672 2,686 253,200
2022/01/05 2,688 2,712 2,683 2,706 135,900
2022/01/04 2,658 2,689 2,651 2,685 154,400

このページの先頭へ