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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,685 | 4,735 | 4,665 | 4,720 | 191,100 |
| 2026/03/26 | 4,765 | 4,785 | 4,680 | 4,740 | 113,300 |
| 2026/03/25 | 4,750 | 4,800 | 4,735 | 4,755 | 123,300 |
| 2026/03/24 | 4,645 | 4,680 | 4,595 | 4,640 | 143,100 |
| 2026/03/23 | 4,480 | 4,555 | 4,460 | 4,505 | 208,500 |
| 2026/03/19 | 4,765 | 4,790 | 4,685 | 4,690 | 248,100 |
| 2026/03/18 | 4,840 | 4,915 | 4,835 | 4,905 | 158,800 |
| 2026/03/17 | 4,810 | 4,850 | 4,770 | 4,785 | 164,400 |
| 2026/03/16 | 4,775 | 4,820 | 4,730 | 4,780 | 136,200 |
| 2026/03/13 | 4,750 | 4,910 | 4,750 | 4,815 | 264,200 |
| 2026/03/12 | 4,920 | 4,990 | 4,840 | 4,875 | 287,300 |
| 2026/03/11 | 5,000 | 5,060 | 4,985 | 5,010 | 111,800 |
| 2026/03/10 | 4,905 | 5,010 | 4,865 | 4,905 | 456,100 |
| 2026/03/09 | 4,740 | 4,875 | 4,670 | 4,765 | 359,100 |
| 2026/03/06 | 5,030 | 5,170 | 4,985 | 5,150 | 184,600 |
| 2026/03/05 | 5,140 | 5,190 | 5,040 | 5,100 | 292,600 |
| 2026/03/04 | 5,010 | 5,140 | 4,935 | 5,040 | 239,300 |
| 2026/03/03 | 5,440 | 5,460 | 5,230 | 5,260 | 148,000 |
| 2026/03/02 | 5,280 | 5,460 | 5,270 | 5,440 | 131,800 |
| 2026/02/27 | 5,320 | 5,490 | 5,300 | 5,460 | 173,100 |
| 2026/02/26 | 5,520 | 5,520 | 5,320 | 5,370 | 173,800 |
| 2026/02/25 | 5,380 | 5,450 | 5,320 | 5,380 | 154,600 |
| 2026/02/24 | 5,240 | 5,370 | 5,200 | 5,340 | 166,500 |
| 2026/02/20 | 5,180 | 5,200 | 5,120 | 5,160 | 129,400 |
| 2026/02/19 | 5,080 | 5,260 | 5,060 | 5,240 | 197,400 |
| 2026/02/18 | 5,050 | 5,130 | 5,010 | 5,110 | 231,700 |
| 2026/02/17 | 4,900 | 4,965 | 4,845 | 4,930 | 193,700 |
| 2026/02/16 | 4,800 | 4,975 | 4,770 | 4,955 | 325,100 |
| 2026/02/13 | 4,865 | 4,890 | 4,740 | 4,740 | 300,000 |
| 2026/02/12 | 4,890 | 4,910 | 4,855 | 4,895 | 401,000 |
| 2026/02/10 | 5,050 | 5,050 | 4,815 | 4,845 | 525,000 |
| 2026/02/09 | 5,000 | 5,220 | 4,835 | 5,090 | 708,400 |
| 2026/02/06 | 4,850 | 4,910 | 4,800 | 4,900 | 176,600 |
| 2026/02/05 | 4,935 | 4,945 | 4,865 | 4,875 | 134,000 |
| 2026/02/04 | 4,870 | 4,895 | 4,815 | 4,885 | 176,200 |
| 2026/02/03 | 4,765 | 4,880 | 4,750 | 4,870 | 117,100 |
| 2026/02/02 | 4,785 | 4,865 | 4,685 | 4,700 | 128,000 |
| 2026/01/30 | 4,760 | 4,795 | 4,710 | 4,765 | 110,900 |
| 2026/01/29 | 4,750 | 4,785 | 4,710 | 4,755 | 102,600 |
| 2026/01/28 | 4,805 | 4,830 | 4,730 | 4,730 | 203,900 |
| 2026/01/27 | 4,755 | 4,955 | 4,750 | 4,945 | 262,700 |
| 2026/01/26 | 4,795 | 4,825 | 4,765 | 4,795 | 183,700 |
| 2026/01/23 | 4,765 | 4,880 | 4,745 | 4,835 | 166,100 |
| 2026/01/22 | 4,680 | 4,790 | 4,680 | 4,760 | 143,000 |
| 2026/01/21 | 4,605 | 4,665 | 4,590 | 4,665 | 119,200 |
| 2026/01/20 | 4,670 | 4,700 | 4,610 | 4,635 | 126,400 |
| 2026/01/19 | 4,705 | 4,760 | 4,670 | 4,725 | 89,700 |
| 2026/01/16 | 4,600 | 4,720 | 4,585 | 4,705 | 169,300 |
| 2026/01/15 | 4,600 | 4,660 | 4,600 | 4,630 | 131,200 |
| 2026/01/14 | 4,550 | 4,625 | 4,550 | 4,625 | 187,000 |
| 2026/01/13 | 4,580 | 4,610 | 4,550 | 4,565 | 195,400 |
| 2026/01/09 | 4,510 | 4,520 | 4,425 | 4,425 | 256,300 |
| 2026/01/08 | 4,500 | 4,580 | 4,500 | 4,515 | 187,900 |
| 2026/01/07 | 4,450 | 4,565 | 4,450 | 4,525 | 152,400 |
| 2026/01/06 | 4,485 | 4,495 | 4,430 | 4,490 | 168,400 |
| 2026/01/05 | 4,430 | 4,505 | 4,425 | 4,465 | 244,100 |