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
2025/06/13 2,812 2,818 2,789 2,818 191,100
2025/06/12 2,866 2,876 2,816 2,827 179,600
2025/06/11 2,834 2,882 2,825 2,881 247,400
2025/06/10 2,835 2,863 2,832 2,834 182,700
2025/06/09 2,821 2,839 2,816 2,835 204,000
2025/06/06 2,834 2,853 2,814 2,821 194,800
2025/06/05 2,816 2,828 2,802 2,820 154,600
2025/06/04 2,825 2,872 2,825 2,838 164,000
2025/06/03 2,839 2,848 2,823 2,825 109,500
2025/06/02 2,847 2,864 2,831 2,842 185,300
2025/05/30 2,815 2,890 2,814 2,868 319,200
2025/05/29 2,844 2,859 2,839 2,852 129,300
2025/05/28 2,899 2,899 2,842 2,842 216,700
2025/05/27 2,800 2,860 2,799 2,849 208,800
2025/05/26 2,793 2,814 2,783 2,798 197,200
2025/05/23 2,768 2,801 2,759 2,793 174,200
2025/05/22 2,750 2,778 2,735 2,759 127,400
2025/05/21 2,785 2,794 2,749 2,758 175,300
2025/05/20 2,783 2,798 2,772 2,775 138,500
2025/05/19 2,782 2,797 2,760 2,780 120,500
2025/05/16 2,811 2,820 2,773 2,797 170,200
2025/05/15 2,851 2,851 2,811 2,820 205,000
2025/05/14 2,866 2,916 2,842 2,882 317,700
2025/05/13 2,797 2,878 2,792 2,866 281,800
2025/05/12 2,739 2,779 2,721 2,776 199,200
2025/05/09 2,712 2,735 2,699 2,717 321,200
2025/05/08 2,737 2,748 2,627 2,692 482,700
2025/05/07 2,710 2,738 2,702 2,729 183,500
2025/05/02 2,709 2,735 2,696 2,720 178,000
2025/05/01 2,709 2,724 2,701 2,711 118,300
2025/04/30 2,700 2,735 2,682 2,724 214,700
2025/04/28 2,727 2,747 2,697 2,697 182,500
2025/04/25 2,701 2,728 2,690 2,697 178,700
2025/04/24 2,704 2,727 2,686 2,697 146,700
2025/04/23 2,651 2,689 2,633 2,666 271,000
2025/04/22 2,589 2,627 2,587 2,601 99,800
2025/04/21 2,618 2,622 2,589 2,599 111,500
2025/04/18 2,620 2,630 2,609 2,618 90,100
2025/04/17 2,578 2,600 2,565 2,594 113,400
2025/04/16 2,589 2,599 2,547 2,578 102,400
2025/04/15 2,620 2,620 2,589 2,598 128,700
2025/04/14 2,603 2,610 2,583 2,595 85,600
2025/04/11 2,517 2,571 2,471 2,556 211,600
2025/04/10 2,648 2,667 2,593 2,610 273,200
2025/04/09 2,468 2,493 2,416 2,466 385,800
2025/04/08 2,479 2,556 2,460 2,555 358,900
2025/04/07 2,360 2,436 2,316 2,379 346,700
2025/04/04 2,641 2,655 2,520 2,583 311,400
2025/04/03 2,688 2,746 2,684 2,715 271,100
2025/04/02 2,788 2,808 2,785 2,788 240,800
2025/04/01 2,796 2,828 2,771 2,771 205,000
2025/03/31 2,753 2,772 2,714 2,756 247,200
2025/03/28 2,848 2,851 2,808 2,825 231,800
2025/03/27 2,890 2,909 2,863 2,909 166,000
2025/03/26 2,914 2,916 2,892 2,901 134,100
2025/03/25 2,868 2,902 2,868 2,900 113,500
2025/03/24 2,887 2,887 2,850 2,869 125,100
2025/03/21 2,861 2,891 2,861 2,877 161,700
2025/03/19 2,850 2,902 2,844 2,883 124,800
2025/03/18 2,860 2,874 2,854 2,854 121,400
2025/03/17 2,826 2,843 2,812 2,835 106,600
2025/03/14 2,828 2,837 2,809 2,817 112,900
2025/03/13 2,849 2,871 2,823 2,825 111,900
2025/03/12 2,808 2,870 2,792 2,851 245,200
2025/03/11 2,799 2,802 2,765 2,785 209,300
2025/03/10 2,890 2,890 2,834 2,839 152,100
2025/03/07 2,855 2,898 2,845 2,889 141,300
2025/03/06 2,887 2,909 2,882 2,883 148,600
2025/03/05 2,859 2,900 2,855 2,887 168,200
2025/03/04 2,862 2,884 2,848 2,859 241,900
2025/03/03 2,870 2,877 2,832 2,845 388,100
2025/02/28 2,873 2,885 2,843 2,860 238,800
2025/02/27 2,847 2,876 2,847 2,873 169,800
2025/02/26 2,846 2,870 2,841 2,864 215,200
2025/02/25 2,845 2,869 2,842 2,846 203,400
2025/02/21 2,848 2,888 2,844 2,882 234,800
2025/02/20 2,888 2,890 2,847 2,858 210,400
2025/02/19 2,910 2,955 2,896 2,896 204,800
2025/02/18 2,925 2,933 2,895 2,915 207,600
2025/02/17 2,985 3,020 2,926 2,926 166,000
2025/02/14 2,970 2,991 2,949 2,969 305,900
2025/02/13 2,917 2,965 2,917 2,945 252,300
2025/02/12 2,941 2,941 2,883 2,903 227,200
2025/02/10 2,875 2,957 2,867 2,941 271,800
2025/02/07 2,901 2,941 2,846 2,875 438,700
2025/02/06 2,835 2,909 2,807 2,817 670,000
2025/02/05 2,858 2,867 2,826 2,834 279,000
2025/02/04 2,862 2,894 2,828 2,846 307,800
2025/02/03 2,874 2,878 2,795 2,812 398,000
2025/01/31 2,916 2,923 2,890 2,914 194,500
2025/01/30 2,932 2,937 2,900 2,921 167,100
2025/01/29 2,926 2,947 2,924 2,937 170,400
2025/01/28 2,948 2,955 2,924 2,927 196,600
2025/01/27 2,975 2,988 2,952 2,955 151,500
2025/01/24 2,987 2,987 2,952 2,959 219,500
2025/01/23 2,952 2,968 2,925 2,959 187,600
2025/01/22 2,951 2,969 2,943 2,953 147,900
2025/01/21 2,996 3,000 2,951 2,962 143,700
2025/01/20 2,970 2,990 2,968 2,976 70,200
2025/01/17 2,960 2,965 2,932 2,951 128,200
2025/01/16 2,955 2,976 2,947 2,961 153,800
2025/01/15 2,964 2,978 2,916 2,953 191,000
2025/01/14 2,998 3,025 2,960 2,976 177,400
2025/01/10 3,005 3,035 3,005 3,005 107,400
2025/01/09 3,005 3,035 2,995 3,030 118,100
2025/01/08 2,998 3,030 2,980 3,025 160,300
2025/01/07 3,035 3,040 3,010 3,010 168,400
2025/01/06 3,045 3,045 3,015 3,025 167,800

このページの先頭へ