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
2025/09/03 3,505 3,515 3,460 3,480 121,000
2025/09/02 3,490 3,520 3,475 3,495 189,700
2025/09/01 3,470 3,495 3,430 3,465 212,900
2025/08/29 3,425 3,490 3,390 3,460 188,900
2025/08/28 3,440 3,445 3,405 3,420 146,200
2025/08/27 3,475 3,475 3,410 3,410 135,000
2025/08/26 3,475 3,480 3,425 3,460 273,200
2025/08/25 3,400 3,480 3,400 3,470 394,200
2025/08/22 3,245 3,270 3,215 3,260 127,000
2025/08/21 3,215 3,240 3,195 3,225 86,800
2025/08/20 3,200 3,230 3,180 3,210 121,600
2025/08/19 3,220 3,245 3,200 3,200 124,500
2025/08/18 3,185 3,220 3,170 3,190 141,700
2025/08/15 3,200 3,210 3,150 3,185 246,000
2025/08/14 3,225 3,240 3,170 3,200 237,400
2025/08/13 3,140 3,265 3,140 3,240 342,500
2025/08/12 3,100 3,135 3,075 3,135 182,400
2025/08/08 3,105 3,115 3,050 3,090 164,700
2025/08/07 3,080 3,145 3,075 3,110 189,600
2025/08/06 3,075 3,100 3,070 3,085 99,400
2025/08/05 3,100 3,115 3,070 3,070 91,200
2025/08/04 3,045 3,080 3,025 3,075 146,100
2025/08/01 3,035 3,115 3,030 3,095 200,100
2025/07/31 3,020 3,050 3,005 3,040 156,700
2025/07/30 3,005 3,035 2,999 3,025 196,400
2025/07/29 2,989 3,025 2,982 3,010 145,600
2025/07/28 3,005 3,035 3,005 3,020 174,700
2025/07/25 3,005 3,020 2,983 3,005 215,400
2025/07/24 3,025 3,050 3,015 3,035 158,700
2025/07/23 3,005 3,030 2,991 3,020 216,900
2025/07/22 2,969 3,010 2,969 2,983 263,200
2025/07/18 2,997 2,997 2,969 2,982 174,700
2025/07/17 2,931 2,980 2,931 2,974 179,900
2025/07/16 2,968 3,010 2,963 2,965 181,600
2025/07/15 2,985 2,987 2,954 2,968 122,200
2025/07/14 2,962 3,000 2,960 2,996 215,200
2025/07/11 2,959 3,005 2,928 2,983 215,000
2025/07/10 2,928 2,953 2,916 2,933 207,500
2025/07/09 2,956 2,985 2,920 2,928 392,800
2025/07/08 2,918 2,959 2,918 2,943 223,700
2025/07/07 2,951 2,968 2,900 2,939 131,700
2025/07/04 2,949 2,969 2,935 2,968 178,800
2025/07/03 2,918 2,952 2,910 2,941 269,400
2025/07/02 2,877 2,942 2,877 2,930 215,900
2025/07/01 2,948 2,955 2,896 2,909 214,700
2025/06/30 2,961 2,984 2,946 2,957 287,200
2025/06/27 2,960 2,966 2,939 2,965 272,000
2025/06/26 2,935 2,951 2,917 2,938 286,600
2025/06/25 2,903 2,911 2,872 2,911 281,500
2025/06/24 2,898 2,906 2,868 2,884 174,200
2025/06/23 2,856 2,865 2,829 2,855 283,700
2025/06/20 2,882 2,903 2,874 2,891 554,000
2025/06/19 2,872 2,884 2,846 2,882 191,500
2025/06/18 2,868 2,875 2,856 2,857 147,100
2025/06/17 2,832 2,883 2,830 2,861 240,100
2025/06/16 2,818 2,832 2,797 2,821 239,300
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