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
2023/12/29 2,750 2,754 2,729 2,750 126,400
2023/12/28 2,741 2,744 2,721 2,738 105,500
2023/12/27 2,747 2,747 2,724 2,743 123,700
2023/12/26 2,723 2,749 2,706 2,712 213,400
2023/12/25 2,744 2,751 2,726 2,730 145,300
2023/12/22 2,700 2,714 2,687 2,714 170,800
2023/12/21 2,673 2,693 2,664 2,686 194,800
2023/12/20 2,680 2,718 2,657 2,709 222,700
2023/12/19 2,644 2,669 2,635 2,656 214,700
2023/12/18 2,619 2,649 2,604 2,649 241,200
2023/12/15 2,605 2,619 2,597 2,609 189,300
2023/12/14 2,598 2,613 2,563 2,593 178,600
2023/12/13 2,622 2,626 2,575 2,605 191,200
2023/12/12 2,613 2,630 2,588 2,601 302,200
2023/12/11 2,570 2,612 2,562 2,612 355,100
2023/12/08 2,508 2,535 2,502 2,523 211,300
2023/12/07 2,580 2,580 2,537 2,540 167,600
2023/12/06 2,537 2,586 2,537 2,571 218,200
2023/12/05 2,578 2,596 2,557 2,559 181,400
2023/12/04 2,572 2,595 2,560 2,576 232,900
2023/12/01 2,534 2,599 2,533 2,593 301,900
2023/11/30 2,485 2,503 2,470 2,494 181,800
2023/11/29 2,478 2,496 2,472 2,485 142,400
2023/11/28 2,483 2,493 2,459 2,480 159,700
2023/11/27 2,497 2,503 2,483 2,485 118,700
2023/11/24 2,484 2,506 2,478 2,480 161,400
2023/11/22 2,447 2,482 2,433 2,464 140,900
2023/11/21 2,427 2,445 2,408 2,430 145,300
2023/11/20 2,477 2,492 2,443 2,445 96,700
2023/11/17 2,483 2,488 2,458 2,483 124,000
2023/11/16 2,480 2,497 2,446 2,459 157,200
2023/11/15 2,510 2,510 2,486 2,496 69,500
2023/11/14 2,500 2,514 2,482 2,494 127,600
2023/11/13 2,468 2,499 2,453 2,474 156,400
2023/11/10 2,412 2,452 2,388 2,439 189,000
2023/11/09 2,420 2,433 2,359 2,399 318,300
2023/11/08 2,523 2,542 2,372 2,392 569,100
2023/11/07 2,580 2,590 2,546 2,553 101,500
2023/11/06 2,577 2,583 2,552 2,581 203,000
2023/11/02 2,560 2,562 2,541 2,553 166,600
2023/11/01 2,486 2,534 2,484 2,525 234,600
2023/10/31 2,466 2,493 2,443 2,482 217,500
2023/10/30 2,471 2,472 2,439 2,463 266,000
2023/10/27 2,491 2,526 2,484 2,512 186,300
2023/10/26 2,493 2,521 2,455 2,467 191,000
2023/10/25 2,549 2,549 2,507 2,511 179,400
2023/10/24 2,501 2,533 2,475 2,529 181,200
2023/10/23 2,540 2,548 2,492 2,492 183,800
2023/10/20 2,530 2,535 2,517 2,525 181,500
2023/10/19 2,504 2,539 2,495 2,536 232,800
2023/10/18 2,502 2,515 2,488 2,511 169,300
2023/10/17 2,478 2,500 2,466 2,497 170,300
2023/10/16 2,499 2,499 2,449 2,459 165,500
2023/10/13 2,485 2,506 2,468 2,500 197,400
2023/10/12 2,476 2,508 2,462 2,508 130,200
2023/10/11 2,520 2,520 2,474 2,482 250,300
2023/10/10 2,490 2,507 2,466 2,502 236,700
2023/10/06 2,422 2,470 2,422 2,459 209,700
2023/10/05 2,373 2,434 2,373 2,429 281,500
2023/10/04 2,378 2,381 2,345 2,359 185,000
2023/10/03 2,398 2,401 2,374 2,378 180,600
2023/10/02 2,418 2,453 2,405 2,408 262,400
2023/09/29 2,435 2,435 2,387 2,393 372,100
2023/09/28 2,452 2,462 2,403 2,424 230,000
2023/09/27 2,457 2,500 2,445 2,497 244,300
2023/09/26 2,467 2,477 2,447 2,463 260,200
2023/09/25 2,449 2,484 2,437 2,453 281,500
2023/09/22 2,440 2,448 2,426 2,433 199,700
2023/09/21 2,486 2,503 2,468 2,468 297,400
2023/09/20 2,480 2,489 2,472 2,472 266,600
2023/09/19 2,471 2,482 2,449 2,477 214,400
2023/09/15 2,475 2,499 2,462 2,472 1,092,600
2023/09/14 2,503 2,510 2,474 2,492 245,400
2023/09/13 2,498 2,504 2,478 2,490 242,400
2023/09/12 2,473 2,506 2,473 2,506 197,000
2023/09/11 2,483 2,485 2,436 2,445 228,500
2023/09/08 2,484 2,495 2,449 2,452 199,200
2023/09/07 2,490 2,517 2,488 2,494 260,700
2023/09/06 2,478 2,484 2,465 2,478 118,800
2023/09/05 2,460 2,487 2,453 2,485 152,000
2023/09/04 2,443 2,476 2,439 2,474 168,200
2023/09/01 2,387 2,437 2,383 2,432 161,000
2023/08/31 2,368 2,417 2,355 2,403 195,400
2023/08/30 2,340 2,372 2,331 2,371 195,000
2023/08/29 2,332 2,340 2,316 2,336 170,500
2023/08/28 2,312 2,344 2,312 2,337 96,000
2023/08/25 2,318 2,318 2,297 2,305 100,500
2023/08/24 2,301 2,328 2,293 2,321 116,100
2023/08/23 2,277 2,301 2,276 2,301 76,700
2023/08/22 2,286 2,290 2,271 2,288 135,500
2023/08/21 2,292 2,294 2,262 2,268 279,800
2023/08/18 2,256 2,291 2,256 2,280 166,900
2023/08/17 2,297 2,298 2,260 2,272 109,000
2023/08/16 2,287 2,306 2,282 2,296 108,900
2023/08/15 2,344 2,344 2,319 2,319 95,200
2023/08/14 2,338 2,357 2,317 2,332 183,500
2023/08/10 2,335 2,370 2,313 2,354 328,200
2023/08/09 2,306 2,325 2,233 2,318 349,700
2023/08/08 2,316 2,322 2,308 2,316 111,400
2023/08/07 2,292 2,315 2,287 2,313 94,200
2023/08/04 2,297 2,307 2,288 2,297 122,700
2023/08/03 2,324 2,324 2,296 2,301 151,800
2023/08/02 2,339 2,367 2,333 2,345 110,100
2023/08/01 2,344 2,359 2,335 2,350 100,600
2023/07/31 2,350 2,350 2,331 2,344 84,600
2023/07/28 2,297 2,321 2,289 2,318 95,700
2023/07/27 2,315 2,323 2,299 2,323 127,000
2023/07/26 2,313 2,320 2,299 2,312 139,600
2023/07/25 2,313 2,325 2,305 2,314 95,000
2023/07/24 2,312 2,316 2,297 2,307 84,800
2023/07/21 2,283 2,300 2,270 2,288 123,600
2023/07/20 2,301 2,319 2,290 2,298 94,800
2023/07/19 2,300 2,303 2,280 2,300 139,900
2023/07/18 2,258 2,285 2,257 2,284 86,100
2023/07/14 2,264 2,272 2,248 2,262 93,000
2023/07/13 2,258 2,268 2,249 2,254 123,400
2023/07/12 2,284 2,284 2,241 2,248 79,000
2023/07/11 2,302 2,302 2,259 2,263 107,700
2023/07/10 2,310 2,320 2,301 2,305 92,900
2023/07/07 2,290 2,318 2,275 2,295 127,300
2023/07/06 2,314 2,333 2,305 2,318 123,000
2023/07/05 2,305 2,322 2,292 2,322 125,000
2023/07/04 2,315 2,321 2,291 2,297 204,300
2023/07/03 2,294 2,324 2,294 2,320 118,800
2023/06/30 2,286 2,292 2,252 2,271 177,200
2023/06/29 2,285 2,296 2,264 2,275 102,200
2023/06/28 2,257 2,285 2,255 2,284 134,100
2023/06/27 2,272 2,273 2,230 2,246 78,800
2023/06/26 2,283 2,292 2,267 2,276 160,500
2023/06/23 2,286 2,299 2,255 2,266 114,900
2023/06/22 2,290 2,299 2,285 2,286 139,100
2023/06/21 2,254 2,286 2,252 2,278 153,900
2023/06/20 2,247 2,266 2,243 2,266 118,800
2023/06/19 2,277 2,285 2,247 2,259 125,600
2023/06/16 2,253 2,269 2,253 2,257 215,200
2023/06/15 2,252 2,261 2,245 2,251 107,400
2023/06/14 2,249 2,261 2,243 2,259 103,600
2023/06/13 2,243 2,257 2,238 2,241 105,800
2023/06/12 2,243 2,250 2,234 2,243 85,900
2023/06/09 2,210 2,242 2,207 2,238 173,900
2023/06/08 2,230 2,244 2,212 2,222 155,900
2023/06/07 2,256 2,261 2,225 2,231 114,100
2023/06/06 2,226 2,253 2,222 2,251 73,500
2023/06/05 2,250 2,262 2,250 2,253 99,200
2023/06/02 2,185 2,221 2,182 2,221 99,200
2023/06/01 2,185 2,194 2,170 2,185 94,900
2023/05/31 2,227 2,229 2,186 2,190 204,700
2023/05/30 2,262 2,265 2,246 2,249 69,900
2023/05/29 2,287 2,293 2,274 2,275 83,600
2023/05/26 2,277 2,284 2,262 2,262 98,500
2023/05/25 2,283 2,283 2,263 2,277 74,300
2023/05/24 2,279 2,284 2,270 2,275 82,000
2023/05/23 2,288 2,293 2,275 2,281 131,300
2023/05/22 2,260 2,278 2,257 2,270 90,700
2023/05/19 2,257 2,271 2,254 2,257 70,100
2023/05/18 2,265 2,265 2,240 2,254 64,300
2023/05/17 2,258 2,265 2,243 2,250 81,600
2023/05/16 2,245 2,264 2,233 2,264 140,300
2023/05/15 2,220 2,240 2,214 2,238 114,800
2023/05/12 2,215 2,223 2,203 2,213 185,600
2023/05/11 2,221 2,234 2,201 2,210 143,600
2023/05/10 2,234 2,241 2,220 2,231 153,500
2023/05/09 2,236 2,252 2,225 2,226 208,500
2023/05/08 2,284 2,312 2,205 2,270 549,100
2023/05/02 2,304 2,308 2,282 2,289 99,900
2023/05/01 2,288 2,300 2,285 2,299 112,900
2023/04/28 2,246 2,268 2,245 2,265 157,600
2023/04/27 2,204 2,224 2,197 2,215 136,200
2023/04/26 2,213 2,213 2,193 2,196 75,100
2023/04/25 2,224 2,239 2,216 2,220 113,900
2023/04/24 2,220 2,223 2,209 2,209 101,400
2023/04/21 2,204 2,220 2,196 2,214 119,700
2023/04/20 2,185 2,203 2,184 2,202 95,400
2023/04/19 2,191 2,196 2,183 2,196 98,300
2023/04/18 2,200 2,202 2,191 2,198 119,400
2023/04/17 2,189 2,197 2,172 2,187 110,400
2023/04/14 2,203 2,209 2,179 2,186 115,800
2023/04/13 2,180 2,182 2,170 2,180 100,200
2023/04/12 2,180 2,189 2,171 2,185 122,700
2023/04/11 2,170 2,178 2,160 2,169 85,700
2023/04/10 2,173 2,179 2,147 2,157 55,700
2023/04/07 2,137 2,170 2,137 2,161 148,700
2023/04/06 2,135 2,151 2,127 2,137 196,500
2023/04/05 2,161 2,167 2,136 2,137 103,800
2023/04/04 2,177 2,185 2,173 2,181 84,800
2023/04/03 2,174 2,177 2,157 2,177 85,200
2023/03/31 2,154 2,176 2,151 2,165 147,600
2023/03/30 2,147 2,147 2,105 2,132 342,400
2023/03/29 2,171 2,178 2,160 2,174 233,000
2023/03/28 2,178 2,179 2,147 2,157 125,200
2023/03/27 2,174 2,179 2,155 2,162 177,400
2023/03/24 2,157 2,176 2,155 2,165 183,100
2023/03/23 2,130 2,163 2,125 2,158 118,700
2023/03/22 2,170 2,172 2,133 2,147 229,700
2023/03/20 2,137 2,153 2,133 2,136 163,700
2023/03/17 2,144 2,151 2,122 2,143 218,500
2023/03/16 2,114 2,119 2,092 2,105 191,800
2023/03/15 2,152 2,161 2,136 2,147 216,500
2023/03/14 2,170 2,174 2,131 2,154 190,900
2023/03/13 2,217 2,222 2,192 2,203 154,700
2023/03/10 2,226 2,248 2,226 2,233 151,600
2023/03/09 2,264 2,278 2,263 2,271 92,300
2023/03/08 2,242 2,253 2,235 2,243 145,000
2023/03/07 2,240 2,242 2,228 2,236 136,800
2023/03/06 2,248 2,253 2,237 2,243 106,400
2023/03/03 2,243 2,258 2,227 2,247 235,600
2023/03/02 2,240 2,247 2,223 2,226 106,600
2023/03/01 2,212 2,229 2,211 2,227 93,600
2023/02/28 2,250 2,250 2,231 2,231 83,800
2023/02/27 2,220 2,244 2,219 2,238 108,600
2023/02/24 2,195 2,225 2,195 2,219 103,200
2023/02/22 2,209 2,211 2,187 2,195 106,300
2023/02/21 2,196 2,223 2,196 2,216 112,400
2023/02/20 2,193 2,199 2,182 2,196 75,400
2023/02/17 2,197 2,199 2,181 2,187 55,800
2023/02/16 2,197 2,210 2,191 2,205 119,300
2023/02/15 2,193 2,193 2,167 2,171 88,300
2023/02/14 2,163 2,181 2,152 2,175 119,300
2023/02/13 2,197 2,197 2,140 2,147 107,700
2023/02/10 2,185 2,249 2,180 2,202 154,700
2023/02/09 2,186 2,206 2,181 2,206 130,700
2023/02/08 2,208 2,218 2,188 2,195 81,000
2023/02/07 2,180 2,212 2,179 2,208 156,800
2023/02/06 2,196 2,198 2,174 2,178 206,300
2023/02/03 2,193 2,199 2,179 2,190 174,600
2023/02/02 2,225 2,231 2,196 2,205 114,400
2023/02/01 2,246 2,254 2,222 2,226 80,200
2023/01/31 2,222 2,253 2,210 2,241 138,800
2023/01/30 2,196 2,211 2,194 2,206 107,700
2023/01/27 2,209 2,210 2,199 2,206 79,900
2023/01/26 2,184 2,199 2,184 2,195 76,300
2023/01/25 2,199 2,199 2,176 2,186 104,600
2023/01/24 2,180 2,201 2,177 2,197 82,900
2023/01/23 2,178 2,185 2,155 2,174 111,800
2023/01/20 2,146 2,155 2,142 2,148 68,200
2023/01/19 2,156 2,156 2,142 2,144 105,700
2023/01/18 2,137 2,161 2,130 2,148 124,800
2023/01/17 2,122 2,141 2,120 2,126 79,100
2023/01/16 2,113 2,123 2,107 2,112 74,600
2023/01/13 2,123 2,132 2,111 2,111 117,000
2023/01/12 2,123 2,138 2,120 2,133 151,900
2023/01/11 2,141 2,150 2,137 2,137 75,500
2023/01/10 2,155 2,156 2,122 2,127 94,700
2023/01/06 2,107 2,120 2,106 2,118 117,900
2023/01/05 2,113 2,124 2,107 2,124 108,000
2023/01/04 2,133 2,133 2,107 2,117 97,200

このページの先頭へ