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

リンコーコーポレーション(9355)の株価時系列情報

リンコーコーポレーション(9355)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
2019/12/27 2,150 2,150 2,150 2,150 100
2019/12/25 2,149 2,149 2,100 2,100 1,000
2019/12/24 2,120 2,120 2,120 2,120 100
2019/12/20 2,121 2,121 2,121 2,121 100
2019/12/19 2,100 2,200 2,100 2,121 1,800
2019/12/18 2,150 2,150 2,150 2,150 800
2019/12/17 2,110 2,110 2,110 2,110 200
2019/12/16 2,085 2,085 2,085 2,085 300
2019/12/13 2,150 2,150 2,128 2,128 600
2019/12/12 2,150 2,150 2,131 2,131 700
2019/12/09 2,150 2,150 2,150 2,150 100
2019/12/03 2,110 2,110 2,110 2,110 100
2019/12/02 2,110 2,110 2,090 2,090 1,100
2019/11/22 2,050 2,050 2,009 2,009 300
2019/11/21 2,050 2,050 2,050 2,050 800
2019/11/20 2,050 2,050 2,050 2,050 200
2019/11/19 2,078 2,085 2,050 2,050 500
2019/11/18 2,048 2,048 2,048 2,048 100
2019/11/15 2,090 2,090 2,090 2,090 300
2019/11/14 2,051 2,051 2,051 2,051 100
2019/11/12 2,060 2,060 2,060 2,060 100
2019/11/11 2,050 2,050 2,050 2,050 100
2019/11/08 2,050 2,050 2,050 2,050 500
2019/11/06 2,050 2,050 2,050 2,050 100
2019/10/30 2,037 2,100 2,037 2,100 1,100
2019/10/25 2,080 2,080 2,048 2,051 500
2019/10/16 2,080 2,080 2,080 2,080 100
2019/10/15 2,097 2,097 2,080 2,080 500
2019/10/11 2,060 2,060 2,060 2,060 100
2019/10/08 2,050 2,050 2,050 2,050 100
2019/10/07 2,050 2,050 2,050 2,050 1,600
2019/10/04 2,050 2,050 2,050 2,050 100
2019/10/03 2,049 2,049 2,049 2,049 100
2019/10/01 2,010 2,010 2,010 2,010 200
2019/09/30 2,047 2,047 1,997 2,010 900
2019/09/26 2,009 2,009 2,009 2,009 100
2019/09/25 2,039 2,046 2,039 2,046 300
2019/09/24 2,000 2,000 2,000 2,000 100
2019/09/20 2,036 2,036 2,036 2,036 100
2019/09/19 2,045 2,045 2,045 2,045 300
2019/09/18 2,030 2,030 2,030 2,030 100
2019/09/17 2,046 2,046 2,046 2,046 200
2019/09/13 2,001 2,001 2,001 2,001 100
2019/09/12 2,005 2,005 2,005 2,005 600
2019/09/11 2,029 2,029 2,029 2,029 100
2019/09/10 2,047 2,047 2,047 2,047 1,500
2019/09/09 2,047 2,047 2,047 2,047 500
2019/09/06 2,070 2,070 2,070 2,070 300
2019/09/04 2,070 2,070 2,070 2,070 600
2019/08/30 2,050 2,050 2,050 2,050 100
2019/08/29 1,990 2,006 1,990 2,000 800
2019/08/28 2,001 2,085 2,001 2,085 1,100
2019/08/27 2,001 2,001 2,001 2,001 1,100
2019/08/26 1,993 1,993 1,993 1,993 300
2019/08/23 2,004 2,043 2,004 2,043 700
2019/08/21 2,001 2,001 2,001 2,001 200
2019/08/20 2,000 2,001 2,000 2,001 300
2019/08/19 2,000 2,000 2,000 2,000 100
2019/08/16 2,025 2,025 2,025 2,025 100
2019/08/15 2,049 2,049 2,049 2,049 200
2019/08/14 2,031 2,031 2,010 2,015 400
2019/08/13 2,035 2,035 2,035 2,035 100
2019/08/09 2,020 2,020 2,020 2,020 100
2019/08/08 2,022 2,050 2,022 2,050 200
2019/08/07 2,022 2,022 2,022 2,022 400
2019/08/06 2,033 2,110 2,033 2,060 1,400
2019/08/05 2,036 2,063 2,036 2,063 800
2019/08/02 2,051 2,051 2,050 2,050 200
2019/07/30 2,074 2,100 2,074 2,100 1,000
2019/07/26 2,035 2,035 2,035 2,035 100
2019/07/25 2,050 2,050 2,050 2,050 100
2019/07/23 2,080 2,080 2,080 2,080 200
2019/07/22 2,080 2,101 2,080 2,101 2,100
2019/07/19 2,050 2,061 2,050 2,061 1,000
2019/07/18 2,016 2,016 2,013 2,013 300
2019/07/16 2,094 2,094 2,094 2,094 1,000
2019/07/12 2,067 2,075 2,067 2,075 400
2019/07/11 2,040 2,060 2,040 2,060 800
2019/07/10 2,040 2,040 2,040 2,040 100
2019/07/09 2,015 2,015 2,015 2,015 100
2019/07/04 2,035 2,060 2,026 2,060 400
2019/07/03 2,010 2,026 2,010 2,026 200
2019/07/02 2,066 2,066 2,060 2,060 200
2019/07/01 2,099 2,116 2,040 2,066 1,400
2019/06/28 2,060 2,062 2,012 2,031 800
2019/06/27 2,041 2,050 2,038 2,050 800
2019/06/26 2,050 2,050 2,040 2,040 1,200
2019/06/25 2,039 2,040 2,039 2,040 500
2019/06/24 2,032 2,033 2,032 2,032 800
2019/06/20 2,000 2,000 2,000 2,000 200
2019/06/19 1,952 1,980 1,952 1,974 300
2019/06/18 1,964 1,980 1,960 1,960 500
2019/06/17 2,014 2,014 2,014 2,014 200
2019/06/11 1,950 1,974 1,950 1,974 1,600
2019/06/10 2,000 2,000 2,000 2,000 100
2019/06/06 2,001 2,001 2,001 2,001 100
2019/06/05 2,011 2,011 2,001 2,001 300
2019/06/04 2,010 2,010 2,010 2,010 100
2019/06/03 2,000 2,054 2,000 2,054 700
2019/05/31 2,095 2,100 2,083 2,100 1,600
2019/05/30 2,030 2,046 2,030 2,046 400
2019/05/28 2,017 2,017 1,985 1,990 400
2019/05/27 2,056 2,056 2,050 2,050 200
2019/05/24 2,014 2,014 2,014 2,014 100
2019/05/22 2,070 2,070 2,064 2,064 2,200
2019/05/20 2,013 2,013 2,013 2,013 200
2019/05/15 2,047 2,047 2,020 2,020 400
2019/05/14 2,060 2,060 2,037 2,047 700
2019/05/13 2,011 2,100 2,011 2,100 1,300
2019/05/09 2,023 2,023 2,023 2,023 100
2019/04/26 1,997 1,997 1,997 1,997 100
2019/04/25 2,000 2,050 1,980 1,980 2,100
2019/04/24 2,000 2,000 2,000 2,000 200
2019/04/22 1,950 1,970 1,950 1,970 500
2019/04/19 1,969 1,996 1,969 1,996 400
2019/04/18 1,983 1,983 1,983 1,983 100
2019/04/17 1,959 1,959 1,947 1,951 300
2019/04/16 1,951 1,963 1,951 1,959 300
2019/04/15 2,000 2,000 1,950 1,950 1,400
2019/04/12 2,028 2,028 1,995 1,995 300
2019/04/11 2,079 2,079 1,999 2,038 1,400
2019/04/10 2,002 2,002 2,002 2,002 100
2019/04/05 1,980 2,019 1,980 2,019 400
2019/03/26 2,029 2,029 2,029 2,029 100
2019/03/25 2,060 2,060 1,968 2,010 1,500
2019/03/20 2,021 2,100 2,020 2,100 2,200
2019/03/19 2,058 2,058 2,058 2,058 100
2019/03/18 2,050 2,057 2,050 2,050 400
2019/03/15 2,048 2,048 2,047 2,047 300
2019/03/14 2,013 2,049 2,002 2,049 1,000
2019/03/13 2,010 2,053 2,010 2,012 1,000
2019/03/12 2,020 2,064 2,020 2,060 300
2019/03/11 2,016 2,027 2,010 2,010 900
2019/03/08 2,020 2,040 1,987 2,040 2,000
2019/03/07 2,020 2,061 2,020 2,061 800
2019/03/06 2,029 2,062 2,029 2,062 600
2019/03/05 2,050 2,058 2,040 2,040 900
2019/03/04 2,082 2,097 2,061 2,061 1,500
2019/03/01 2,144 2,144 2,079 2,082 1,400
2019/02/28 2,104 2,200 2,053 2,194 1,700
2019/02/27 2,100 2,104 2,043 2,104 1,800
2019/02/26 2,209 2,230 2,170 2,175 2,400
2019/02/25 2,200 2,210 2,166 2,210 3,000
2019/02/22 2,141 2,141 2,128 2,129 600
2019/02/21 2,096 2,133 2,090 2,115 1,100
2019/02/20 2,132 2,132 2,032 2,055 3,000
2019/02/19 2,029 2,032 2,029 2,032 600
2019/02/18 2,038 2,038 1,991 1,991 500
2019/02/15 2,034 2,034 1,995 2,000 800
2019/02/14 2,032 2,034 2,032 2,034 200
2019/02/13 2,032 2,032 2,032 2,032 100
2019/02/08 1,952 2,033 1,952 2,033 400
2019/02/07 2,060 2,060 2,022 2,031 3,100
2019/02/06 2,030 2,050 2,011 2,048 1,300
2019/02/05 2,040 2,040 1,990 2,030 300
2019/02/04 1,981 2,045 1,981 2,045 300
2019/02/01 2,000 2,069 1,969 1,969 900
2019/01/31 2,030 2,080 2,030 2,080 1,100
2019/01/30 1,977 1,977 1,977 1,977 100
2019/01/29 1,951 1,951 1,951 1,951 100
2019/01/22 1,960 1,989 1,960 1,976 600
2019/01/21 1,928 1,996 1,928 1,996 3,700
2019/01/16 1,923 1,923 1,923 1,923 100
2019/01/15 1,940 1,940 1,937 1,938 500
2019/01/10 1,920 1,920 1,920 1,920 100
2019/01/08 1,900 1,920 1,900 1,920 3,000
2019/01/07 1,871 1,891 1,871 1,891 200
2019/01/04 1,851 1,851 1,849 1,849 400

このページの先頭へ