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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,060 | 3,070 | 3,035 | 3,065 | 125,000 |
| 2024/12/27 | 3,010 | 3,060 | 2,988 | 3,060 | 313,400 |
| 2024/12/26 | 3,015 | 3,015 | 2,993 | 3,015 | 220,800 |
| 2024/12/25 | 3,025 | 3,025 | 2,971 | 3,005 | 185,000 |
| 2024/12/24 | 3,030 | 3,030 | 3,000 | 3,015 | 95,700 |
| 2024/12/23 | 3,005 | 3,030 | 2,981 | 3,030 | 144,500 |
| 2024/12/20 | 3,030 | 3,030 | 2,988 | 2,988 | 194,400 |
| 2024/12/19 | 2,956 | 3,040 | 2,955 | 3,025 | 174,800 |
| 2024/12/18 | 3,050 | 3,070 | 3,015 | 3,025 | 161,000 |
| 2024/12/17 | 3,040 | 3,055 | 3,015 | 3,025 | 118,600 |
| 2024/12/16 | 3,015 | 3,050 | 3,010 | 3,025 | 99,500 |
| 2024/12/13 | 3,040 | 3,065 | 3,000 | 3,015 | 184,200 |
| 2024/12/12 | 3,100 | 3,115 | 3,060 | 3,075 | 196,500 |
| 2024/12/11 | 3,050 | 3,060 | 3,020 | 3,050 | 149,700 |
| 2024/12/10 | 3,045 | 3,070 | 3,040 | 3,060 | 164,400 |
| 2024/12/09 | 3,020 | 3,030 | 2,992 | 3,005 | 169,400 |
| 2024/12/06 | 3,040 | 3,055 | 3,010 | 3,010 | 186,700 |
| 2024/12/05 | 3,060 | 3,070 | 3,005 | 3,050 | 184,900 |
| 2024/12/04 | 3,040 | 3,065 | 3,020 | 3,060 | 238,900 |
| 2024/12/03 | 3,040 | 3,090 | 3,035 | 3,055 | 245,200 |
| 2024/12/02 | 2,997 | 3,035 | 2,966 | 3,020 | 348,400 |
| 2024/11/29 | 3,030 | 3,030 | 2,980 | 2,988 | 264,700 |
| 2024/11/28 | 3,000 | 3,030 | 2,988 | 3,030 | 180,500 |
| 2024/11/27 | 3,055 | 3,070 | 2,973 | 3,005 | 263,200 |
| 2024/11/26 | 3,070 | 3,100 | 3,045 | 3,075 | 130,600 |
| 2024/11/25 | 3,125 | 3,130 | 3,070 | 3,080 | 173,600 |
| 2024/11/22 | 3,085 | 3,100 | 3,055 | 3,085 | 133,800 |
| 2024/11/21 | 3,075 | 3,085 | 3,045 | 3,045 | 147,800 |
| 2024/11/20 | 3,045 | 3,090 | 3,040 | 3,060 | 131,600 |
| 2024/11/19 | 3,070 | 3,100 | 3,065 | 3,070 | 161,100 |
| 2024/11/18 | 3,020 | 3,080 | 3,015 | 3,060 | 194,300 |
| 2024/11/15 | 3,065 | 3,065 | 3,025 | 3,035 | 309,600 |
| 2024/11/14 | 3,140 | 3,160 | 3,060 | 3,080 | 239,400 |
| 2024/11/13 | 3,175 | 3,210 | 3,145 | 3,155 | 226,300 |
| 2024/11/12 | 3,190 | 3,195 | 3,130 | 3,155 | 340,600 |
| 2024/11/11 | 3,195 | 3,230 | 3,175 | 3,230 | 256,400 |
| 2024/11/08 | 3,135 | 3,250 | 3,110 | 3,250 | 467,600 |
| 2024/11/07 | 3,280 | 3,485 | 3,225 | 3,275 | 1,054,000 |
| 2024/11/06 | 3,185 | 3,260 | 3,185 | 3,235 | 190,200 |
| 2024/11/05 | 3,160 | 3,225 | 3,150 | 3,190 | 195,300 |
| 2024/11/01 | 3,145 | 3,170 | 3,110 | 3,110 | 154,900 |
| 2024/10/31 | 3,190 | 3,240 | 3,170 | 3,210 | 200,100 |
| 2024/10/30 | 3,155 | 3,175 | 3,140 | 3,160 | 218,400 |
| 2024/10/29 | 3,135 | 3,160 | 3,125 | 3,140 | 134,200 |
| 2024/10/28 | 3,100 | 3,175 | 3,090 | 3,155 | 153,700 |
| 2024/10/25 | 3,150 | 3,150 | 3,085 | 3,105 | 145,200 |
| 2024/10/24 | 3,140 | 3,180 | 3,110 | 3,160 | 152,900 |
| 2024/10/23 | 3,200 | 3,220 | 3,165 | 3,185 | 144,400 |
| 2024/10/22 | 3,250 | 3,270 | 3,195 | 3,220 | 122,700 |
| 2024/10/21 | 3,235 | 3,270 | 3,215 | 3,250 | 132,000 |
| 2024/10/18 | 3,290 | 3,295 | 3,235 | 3,260 | 118,700 |
| 2024/10/17 | 3,315 | 3,315 | 3,265 | 3,275 | 110,000 |
| 2024/10/16 | 3,305 | 3,360 | 3,290 | 3,325 | 150,600 |
| 2024/10/15 | 3,445 | 3,455 | 3,355 | 3,375 | 205,700 |
| 2024/10/11 | 3,405 | 3,420 | 3,385 | 3,390 | 145,000 |
| 2024/10/10 | 3,435 | 3,440 | 3,380 | 3,440 | 187,800 |
| 2024/10/09 | 3,440 | 3,450 | 3,375 | 3,405 | 227,900 |
| 2024/10/08 | 3,395 | 3,405 | 3,365 | 3,380 | 223,300 |
| 2024/10/07 | 3,490 | 3,505 | 3,415 | 3,440 | 223,200 |
| 2024/10/04 | 3,430 | 3,465 | 3,385 | 3,435 | 262,600 |
| 2024/10/03 | 3,475 | 3,485 | 3,375 | 3,375 | 221,300 |
| 2024/10/02 | 3,435 | 3,475 | 3,375 | 3,380 | 243,100 |
| 2024/10/01 | 3,420 | 3,540 | 3,390 | 3,530 | 308,100 |
| 2024/09/30 | 3,320 | 3,375 | 3,285 | 3,305 | 234,400 |
| 2024/09/27 | 3,450 | 3,480 | 3,390 | 3,470 | 271,300 |
| 2024/09/26 | 3,315 | 3,455 | 3,300 | 3,430 | 469,100 |
| 2024/09/25 | 3,235 | 3,260 | 3,195 | 3,260 | 172,800 |
| 2024/09/24 | 3,275 | 3,280 | 3,225 | 3,240 | 198,100 |
| 2024/09/20 | 3,250 | 3,290 | 3,220 | 3,230 | 288,700 |
| 2024/09/19 | 3,285 | 3,295 | 3,220 | 3,220 | 181,000 |
| 2024/09/18 | 3,240 | 3,265 | 3,210 | 3,245 | 260,600 |
| 2024/09/17 | 3,200 | 3,240 | 3,170 | 3,240 | 248,600 |
| 2024/09/13 | 3,190 | 3,220 | 3,150 | 3,175 | 382,800 |
| 2024/09/12 | 3,235 | 3,275 | 3,190 | 3,220 | 293,700 |
| 2024/09/11 | 3,135 | 3,210 | 3,125 | 3,170 | 539,400 |
| 2024/09/10 | 3,130 | 3,195 | 3,110 | 3,185 | 264,000 |
| 2024/09/09 | 3,090 | 3,140 | 3,060 | 3,115 | 264,100 |
| 2024/09/06 | 3,200 | 3,230 | 3,165 | 3,215 | 209,900 |
| 2024/09/05 | 3,180 | 3,250 | 3,135 | 3,205 | 561,900 |
| 2024/09/04 | 3,175 | 3,255 | 3,165 | 3,215 | 382,400 |
| 2024/09/03 | 3,350 | 3,390 | 3,290 | 3,335 | 183,200 |
| 2024/09/02 | 3,405 | 3,415 | 3,300 | 3,340 | 156,100 |
| 2024/08/30 | 3,320 | 3,390 | 3,315 | 3,375 | 397,200 |
| 2024/08/29 | 3,160 | 3,310 | 3,160 | 3,275 | 453,200 |
| 2024/08/28 | 3,180 | 3,205 | 3,150 | 3,150 | 185,700 |
| 2024/08/27 | 3,110 | 3,175 | 3,110 | 3,160 | 202,400 |
| 2024/08/26 | 3,080 | 3,095 | 3,050 | 3,075 | 171,500 |
| 2024/08/23 | 3,050 | 3,100 | 3,045 | 3,070 | 184,700 |
| 2024/08/22 | 3,065 | 3,080 | 3,020 | 3,035 | 176,300 |
| 2024/08/21 | 3,055 | 3,080 | 3,015 | 3,070 | 162,500 |
| 2024/08/20 | 3,125 | 3,150 | 3,080 | 3,100 | 194,400 |
| 2024/08/19 | 3,105 | 3,205 | 3,085 | 3,095 | 280,400 |
| 2024/08/16 | 3,070 | 3,090 | 3,030 | 3,085 | 277,900 |
| 2024/08/15 | 2,988 | 3,030 | 2,958 | 3,000 | 278,900 |
| 2024/08/14 | 2,993 | 3,010 | 2,943 | 2,988 | 311,500 |
| 2024/08/13 | 2,812 | 2,943 | 2,803 | 2,943 | 513,300 |
| 2024/08/09 | 2,957 | 2,960 | 2,729 | 2,762 | 742,800 |
| 2024/08/08 | 2,828 | 3,250 | 2,808 | 2,907 | 1,658,400 |
| 2024/08/07 | 2,732 | 2,944 | 2,732 | 2,828 | 368,300 |
| 2024/08/06 | 2,606 | 2,900 | 2,606 | 2,829 | 513,400 |
| 2024/08/05 | 2,833 | 2,833 | 2,454 | 2,456 | 667,000 |
| 2024/08/02 | 3,170 | 3,170 | 3,045 | 3,045 | 275,400 |
| 2024/08/01 | 3,355 | 3,370 | 3,250 | 3,275 | 247,700 |
| 2024/07/31 | 3,325 | 3,410 | 3,315 | 3,400 | 133,300 |
| 2024/07/30 | 3,340 | 3,360 | 3,305 | 3,340 | 197,100 |
| 2024/07/29 | 3,355 | 3,405 | 3,325 | 3,375 | 157,000 |
| 2024/07/26 | 3,280 | 3,340 | 3,275 | 3,310 | 140,100 |
| 2024/07/25 | 3,345 | 3,350 | 3,285 | 3,295 | 237,100 |
| 2024/07/24 | 3,425 | 3,440 | 3,385 | 3,400 | 181,200 |
| 2024/07/23 | 3,440 | 3,470 | 3,405 | 3,440 | 186,300 |
| 2024/07/22 | 3,475 | 3,485 | 3,420 | 3,445 | 122,600 |
| 2024/07/19 | 3,465 | 3,490 | 3,420 | 3,470 | 139,800 |
| 2024/07/18 | 3,505 | 3,530 | 3,465 | 3,465 | 132,400 |
| 2024/07/17 | 3,645 | 3,665 | 3,545 | 3,570 | 249,800 |
| 2024/07/16 | 3,580 | 3,600 | 3,550 | 3,600 | 181,900 |
| 2024/07/12 | 3,535 | 3,580 | 3,505 | 3,530 | 178,100 |
| 2024/07/11 | 3,575 | 3,600 | 3,530 | 3,575 | 219,900 |
| 2024/07/10 | 3,485 | 3,545 | 3,485 | 3,530 | 247,300 |
| 2024/07/09 | 3,545 | 3,555 | 3,485 | 3,485 | 228,600 |
| 2024/07/08 | 3,435 | 3,455 | 3,405 | 3,420 | 145,800 |
| 2024/07/05 | 3,415 | 3,435 | 3,385 | 3,410 | 131,700 |
| 2024/07/04 | 3,465 | 3,490 | 3,420 | 3,455 | 202,400 |
| 2024/07/03 | 3,445 | 3,480 | 3,420 | 3,465 | 167,200 |
| 2024/07/02 | 3,420 | 3,470 | 3,380 | 3,440 | 280,500 |
| 2024/07/01 | 3,410 | 3,455 | 3,390 | 3,445 | 238,200 |
| 2024/06/28 | 3,390 | 3,430 | 3,375 | 3,415 | 249,400 |
| 2024/06/27 | 3,320 | 3,380 | 3,295 | 3,375 | 246,800 |
| 2024/06/26 | 3,300 | 3,360 | 3,275 | 3,330 | 161,600 |
| 2024/06/25 | 3,310 | 3,330 | 3,270 | 3,325 | 223,100 |
| 2024/06/24 | 3,290 | 3,340 | 3,285 | 3,315 | 181,100 |
| 2024/06/21 | 3,260 | 3,330 | 3,245 | 3,295 | 351,100 |
| 2024/06/20 | 3,275 | 3,300 | 3,235 | 3,280 | 129,600 |
| 2024/06/19 | 3,310 | 3,340 | 3,260 | 3,275 | 112,400 |
| 2024/06/18 | 3,285 | 3,315 | 3,260 | 3,285 | 118,600 |
| 2024/06/17 | 3,210 | 3,270 | 3,175 | 3,260 | 172,100 |
| 2024/06/14 | 3,145 | 3,255 | 3,140 | 3,240 | 236,000 |
| 2024/06/13 | 3,225 | 3,245 | 3,145 | 3,150 | 190,100 |
| 2024/06/12 | 3,210 | 3,225 | 3,185 | 3,205 | 116,900 |
| 2024/06/11 | 3,195 | 3,225 | 3,160 | 3,200 | 259,500 |
| 2024/06/10 | 3,195 | 3,235 | 3,190 | 3,230 | 127,300 |
| 2024/06/07 | 3,195 | 3,240 | 3,190 | 3,215 | 194,600 |
| 2024/06/06 | 3,205 | 3,230 | 3,160 | 3,185 | 221,200 |
| 2024/06/05 | 3,265 | 3,265 | 3,170 | 3,200 | 192,100 |
| 2024/06/04 | 3,310 | 3,345 | 3,270 | 3,295 | 216,800 |
| 2024/06/03 | 3,275 | 3,315 | 3,270 | 3,285 | 183,400 |
| 2024/05/31 | 3,205 | 3,250 | 3,165 | 3,245 | 252,700 |
| 2024/05/30 | 3,115 | 3,185 | 3,080 | 3,160 | 397,000 |
| 2024/05/29 | 3,240 | 3,280 | 3,235 | 3,255 | 182,000 |
| 2024/05/28 | 3,220 | 3,245 | 3,200 | 3,215 | 105,900 |
| 2024/05/27 | 3,315 | 3,325 | 3,235 | 3,240 | 145,500 |
| 2024/05/24 | 3,260 | 3,330 | 3,230 | 3,285 | 214,900 |
| 2024/05/23 | 3,300 | 3,355 | 3,230 | 3,325 | 267,500 |
| 2024/05/22 | 3,295 | 3,330 | 3,250 | 3,265 | 138,800 |
| 2024/05/21 | 3,325 | 3,370 | 3,285 | 3,325 | 188,200 |
| 2024/05/20 | 3,220 | 3,275 | 3,220 | 3,255 | 111,700 |
| 2024/05/17 | 3,225 | 3,230 | 3,170 | 3,220 | 152,400 |
| 2024/05/16 | 3,240 | 3,260 | 3,175 | 3,240 | 228,000 |
| 2024/05/15 | 3,225 | 3,265 | 3,220 | 3,230 | 175,100 |
| 2024/05/14 | 3,250 | 3,250 | 3,145 | 3,215 | 188,400 |
| 2024/05/13 | 3,270 | 3,280 | 3,190 | 3,235 | 369,300 |
| 2024/05/10 | 3,400 | 3,430 | 3,265 | 3,310 | 538,800 |
| 2024/05/09 | 3,435 | 3,555 | 3,380 | 3,455 | 849,100 |
| 2024/05/08 | 3,160 | 3,490 | 3,130 | 3,450 | 830,500 |
| 2024/05/07 | 3,175 | 3,190 | 3,135 | 3,190 | 157,800 |
| 2024/05/02 | 3,140 | 3,150 | 3,120 | 3,130 | 52,100 |
| 2024/05/01 | 3,125 | 3,150 | 3,095 | 3,125 | 101,200 |
| 2024/04/30 | 3,140 | 3,160 | 3,095 | 3,150 | 139,700 |
| 2024/04/26 | 3,055 | 3,105 | 3,040 | 3,085 | 136,800 |
| 2024/04/25 | 3,080 | 3,090 | 3,050 | 3,050 | 94,600 |
| 2024/04/24 | 3,045 | 3,110 | 3,045 | 3,085 | 110,200 |
| 2024/04/23 | 3,045 | 3,085 | 3,030 | 3,050 | 99,100 |
| 2024/04/22 | 3,015 | 3,055 | 3,015 | 3,050 | 104,900 |
| 2024/04/19 | 3,085 | 3,090 | 2,970 | 3,025 | 198,400 |
| 2024/04/18 | 3,050 | 3,105 | 3,010 | 3,080 | 167,900 |
| 2024/04/17 | 3,065 | 3,105 | 3,020 | 3,050 | 153,500 |
| 2024/04/16 | 3,095 | 3,115 | 3,055 | 3,080 | 155,400 |
| 2024/04/15 | 3,150 | 3,165 | 3,125 | 3,145 | 95,900 |
| 2024/04/12 | 3,180 | 3,195 | 3,160 | 3,180 | 108,700 |
| 2024/04/11 | 3,125 | 3,195 | 3,115 | 3,175 | 101,200 |
| 2024/04/10 | 3,105 | 3,170 | 3,105 | 3,165 | 109,800 |
| 2024/04/09 | 3,115 | 3,125 | 3,065 | 3,095 | 115,800 |
| 2024/04/08 | 3,110 | 3,155 | 3,095 | 3,115 | 106,200 |
| 2024/04/05 | 3,070 | 3,145 | 3,055 | 3,135 | 169,200 |
| 2024/04/04 | 3,095 | 3,130 | 3,080 | 3,100 | 129,400 |
| 2024/04/03 | 3,060 | 3,080 | 3,030 | 3,060 | 150,300 |
| 2024/04/02 | 3,060 | 3,095 | 3,030 | 3,070 | 193,200 |
| 2024/04/01 | 3,135 | 3,160 | 3,070 | 3,070 | 156,000 |
| 2024/03/29 | 3,130 | 3,205 | 3,085 | 3,165 | 269,800 |
| 2024/03/28 | 3,170 | 3,200 | 3,095 | 3,110 | 144,600 |
| 2024/03/27 | 3,215 | 3,250 | 3,200 | 3,230 | 199,200 |
| 2024/03/26 | 3,190 | 3,220 | 3,165 | 3,195 | 155,700 |
| 2024/03/25 | 3,200 | 3,225 | 3,180 | 3,190 | 157,300 |
| 2024/03/22 | 3,205 | 3,230 | 3,165 | 3,225 | 198,800 |
| 2024/03/21 | 3,280 | 3,300 | 3,200 | 3,225 | 256,400 |
| 2024/03/19 | 3,225 | 3,270 | 3,180 | 3,265 | 196,400 |
| 2024/03/18 | 3,185 | 3,245 | 3,170 | 3,210 | 128,100 |
| 2024/03/15 | 3,195 | 3,205 | 3,145 | 3,155 | 301,500 |
| 2024/03/14 | 3,205 | 3,210 | 3,140 | 3,200 | 207,500 |
| 2024/03/13 | 3,300 | 3,305 | 3,180 | 3,185 | 259,900 |
| 2024/03/12 | 3,150 | 3,230 | 3,120 | 3,230 | 172,100 |
| 2024/03/11 | 3,180 | 3,205 | 3,135 | 3,170 | 183,700 |
| 2024/03/08 | 3,200 | 3,225 | 3,165 | 3,225 | 265,500 |
| 2024/03/07 | 3,250 | 3,280 | 3,185 | 3,225 | 292,200 |
| 2024/03/06 | 3,100 | 3,250 | 3,075 | 3,225 | 513,100 |
| 2024/03/05 | 3,090 | 3,135 | 3,090 | 3,115 | 299,600 |
| 2024/03/04 | 3,090 | 3,130 | 3,060 | 3,095 | 297,800 |
| 2024/03/01 | 3,035 | 3,090 | 3,020 | 3,070 | 151,000 |
| 2024/02/29 | 3,080 | 3,080 | 3,025 | 3,035 | 236,600 |
| 2024/02/28 | 3,045 | 3,095 | 3,010 | 3,085 | 313,400 |
| 2024/02/27 | 3,035 | 3,065 | 3,030 | 3,035 | 186,700 |
| 2024/02/26 | 3,120 | 3,135 | 3,010 | 3,020 | 246,000 |
| 2024/02/22 | 3,095 | 3,125 | 3,010 | 3,100 | 335,600 |
| 2024/02/21 | 2,964 | 2,995 | 2,938 | 2,995 | 346,900 |
| 2024/02/20 | 3,065 | 3,075 | 3,010 | 3,020 | 175,900 |
| 2024/02/19 | 3,110 | 3,130 | 3,065 | 3,085 | 190,200 |
| 2024/02/16 | 3,160 | 3,165 | 3,080 | 3,110 | 244,600 |
| 2024/02/15 | 3,020 | 3,050 | 2,981 | 3,020 | 191,000 |
| 2024/02/14 | 3,005 | 3,015 | 2,950 | 2,976 | 219,600 |
| 2024/02/13 | 2,947 | 3,010 | 2,947 | 2,986 | 320,500 |
| 2024/02/09 | 2,860 | 2,987 | 2,831 | 2,947 | 639,100 |
| 2024/02/08 | 2,819 | 2,894 | 2,718 | 2,816 | 467,400 |
| 2024/02/07 | 2,769 | 2,807 | 2,769 | 2,793 | 131,200 |
| 2024/02/06 | 2,804 | 2,806 | 2,770 | 2,781 | 88,200 |
| 2024/02/05 | 2,820 | 2,823 | 2,804 | 2,820 | 104,800 |
| 2024/02/02 | 2,800 | 2,824 | 2,800 | 2,804 | 119,500 |
| 2024/02/01 | 2,788 | 2,816 | 2,788 | 2,809 | 146,900 |
| 2024/01/31 | 2,780 | 2,810 | 2,778 | 2,808 | 102,400 |
| 2024/01/30 | 2,784 | 2,802 | 2,771 | 2,790 | 128,700 |
| 2024/01/29 | 2,776 | 2,804 | 2,770 | 2,773 | 71,200 |
| 2024/01/26 | 2,813 | 2,813 | 2,766 | 2,769 | 184,300 |
| 2024/01/25 | 2,759 | 2,820 | 2,753 | 2,813 | 257,800 |
| 2024/01/24 | 2,720 | 2,744 | 2,711 | 2,744 | 144,500 |
| 2024/01/23 | 2,758 | 2,766 | 2,715 | 2,715 | 197,800 |
| 2024/01/22 | 2,763 | 2,783 | 2,742 | 2,762 | 268,300 |
| 2024/01/19 | 2,730 | 2,780 | 2,698 | 2,731 | 376,500 |
| 2024/01/18 | 2,627 | 2,650 | 2,611 | 2,633 | 135,900 |
| 2024/01/17 | 2,648 | 2,682 | 2,647 | 2,647 | 107,500 |
| 2024/01/16 | 2,679 | 2,679 | 2,626 | 2,626 | 118,100 |
| 2024/01/15 | 2,681 | 2,710 | 2,669 | 2,686 | 117,100 |
| 2024/01/12 | 2,711 | 2,714 | 2,659 | 2,680 | 94,500 |
| 2024/01/11 | 2,711 | 2,718 | 2,690 | 2,701 | 183,800 |
| 2024/01/10 | 2,710 | 2,714 | 2,684 | 2,688 | 113,900 |
| 2024/01/09 | 2,710 | 2,726 | 2,694 | 2,717 | 156,100 |
| 2024/01/05 | 2,707 | 2,723 | 2,676 | 2,700 | 123,100 |
| 2024/01/04 | 2,701 | 2,707 | 2,606 | 2,702 | 120,000 |