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 |
---|---|---|---|---|---|
2020/12/30 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
2020/12/29 | 2,101 | 2,101 | 2,101 | 2,101 | 100 |
2020/12/28 | 2,251 | 2,251 | 2,151 | 2,151 | 200 |
2020/12/25 | 2,228 | 2,228 | 2,151 | 2,151 | 700 |
2020/12/24 | 2,220 | 2,220 | 2,128 | 2,128 | 600 |
2020/12/23 | 2,135 | 2,135 | 2,120 | 2,120 | 600 |
2020/12/22 | 2,185 | 2,185 | 2,185 | 2,185 | 200 |
2020/12/16 | 2,120 | 2,142 | 2,120 | 2,142 | 1,100 |
2020/12/15 | 2,178 | 2,178 | 2,130 | 2,130 | 700 |
2020/12/14 | 2,141 | 2,142 | 2,141 | 2,142 | 300 |
2020/12/11 | 2,142 | 2,142 | 2,142 | 2,142 | 100 |
2020/12/08 | 2,100 | 2,100 | 2,098 | 2,098 | 1,000 |
2020/12/07 | 2,082 | 2,082 | 2,082 | 2,082 | 200 |
2020/12/02 | 2,110 | 2,110 | 2,100 | 2,100 | 200 |
2020/12/01 | 2,070 | 2,128 | 2,070 | 2,128 | 400 |
2020/11/30 | 2,160 | 2,160 | 2,069 | 2,069 | 1,400 |
2020/11/27 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2020/11/25 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2020/11/16 | 2,070 | 2,098 | 2,051 | 2,051 | 800 |
2020/11/13 | 2,121 | 2,137 | 2,120 | 2,120 | 1,400 |
2020/11/12 | 2,181 | 2,182 | 2,134 | 2,150 | 800 |
2020/11/11 | 2,179 | 2,179 | 2,179 | 2,179 | 100 |
2020/11/10 | 2,162 | 2,168 | 2,150 | 2,150 | 2,300 |
2020/11/06 | 2,155 | 2,188 | 2,155 | 2,188 | 200 |
2020/11/02 | 2,130 | 2,133 | 2,130 | 2,133 | 300 |
2020/10/30 | 2,180 | 2,180 | 2,130 | 2,130 | 200 |
2020/10/29 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
2020/10/27 | 2,146 | 2,146 | 2,146 | 2,146 | 100 |
2020/10/26 | 2,250 | 2,251 | 2,250 | 2,251 | 1,200 |
2020/10/21 | 2,146 | 2,146 | 2,146 | 2,146 | 100 |
2020/10/20 | 2,244 | 2,244 | 2,146 | 2,146 | 500 |
2020/10/19 | 2,103 | 2,103 | 2,053 | 2,053 | 200 |
2020/10/16 | 2,277 | 2,277 | 2,140 | 2,190 | 1,400 |
2020/10/15 | 2,286 | 2,286 | 2,286 | 2,286 | 200 |
2020/10/09 | 2,192 | 2,192 | 2,186 | 2,186 | 200 |
2020/10/08 | 2,209 | 2,209 | 2,209 | 2,209 | 100 |
2020/10/07 | 2,164 | 2,182 | 2,160 | 2,160 | 1,800 |
2020/10/06 | 2,180 | 2,180 | 2,180 | 2,180 | 200 |
2020/10/05 | 2,168 | 2,168 | 2,168 | 2,168 | 100 |
2020/10/02 | 2,190 | 2,190 | 2,150 | 2,150 | 200 |
2020/09/30 | 2,387 | 2,387 | 2,339 | 2,339 | 1,100 |
2020/09/29 | 2,147 | 2,153 | 2,143 | 2,153 | 400 |
2020/09/28 | 2,085 | 2,107 | 2,018 | 2,107 | 1,900 |
2020/09/23 | 2,098 | 2,173 | 2,098 | 2,173 | 300 |
2020/09/17 | 2,067 | 2,067 | 2,067 | 2,067 | 200 |
2020/09/15 | 2,116 | 2,166 | 2,116 | 2,117 | 700 |
2020/09/14 | 2,195 | 2,195 | 2,166 | 2,166 | 500 |
2020/09/11 | 2,190 | 2,198 | 2,190 | 2,195 | 500 |
2020/09/10 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2020/09/09 | 2,202 | 2,202 | 2,180 | 2,180 | 500 |
2020/09/08 | 2,210 | 2,210 | 2,180 | 2,180 | 800 |
2020/09/03 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
2020/09/02 | 2,200 | 2,250 | 2,200 | 2,250 | 1,400 |
2020/09/01 | 2,265 | 2,265 | 2,250 | 2,250 | 1,400 |
2020/08/31 | 2,349 | 2,349 | 2,349 | 2,349 | 1,000 |
2020/08/26 | 2,249 | 2,249 | 2,249 | 2,249 | 200 |
2020/08/25 | 2,286 | 2,286 | 2,286 | 2,286 | 100 |
2020/08/24 | 2,250 | 2,250 | 2,236 | 2,236 | 700 |
2020/08/21 | 2,251 | 2,251 | 2,251 | 2,251 | 100 |
2020/08/20 | 2,250 | 2,289 | 2,208 | 2,270 | 1,600 |
2020/08/19 | 2,250 | 2,263 | 2,250 | 2,250 | 1,700 |
2020/08/18 | 2,250 | 2,250 | 2,250 | 2,250 | 300 |
2020/08/17 | 2,370 | 2,370 | 2,250 | 2,250 | 1,900 |
2020/08/14 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
2020/08/13 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
2020/08/12 | 2,251 | 2,251 | 2,251 | 2,251 | 100 |
2020/08/06 | 2,250 | 2,262 | 2,250 | 2,262 | 1,500 |
2020/08/05 | 2,250 | 2,259 | 2,250 | 2,259 | 1,400 |
2020/08/04 | 2,230 | 2,230 | 2,230 | 2,230 | 500 |
2020/08/03 | 2,312 | 2,312 | 2,280 | 2,280 | 1,300 |
2020/07/31 | 2,395 | 2,395 | 2,359 | 2,359 | 1,100 |
2020/07/30 | 2,290 | 2,290 | 2,240 | 2,290 | 1,100 |
2020/07/29 | 2,291 | 2,291 | 2,290 | 2,290 | 1,300 |
2020/07/27 | 2,330 | 2,330 | 2,190 | 2,250 | 5,000 |
2020/07/21 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
2020/07/20 | 2,300 | 2,350 | 2,300 | 2,300 | 300 |
2020/07/15 | 2,385 | 2,385 | 2,350 | 2,350 | 1,000 |
2020/07/14 | 2,294 | 2,330 | 2,243 | 2,330 | 1,200 |
2020/07/10 | 2,195 | 2,250 | 2,195 | 2,250 | 9,200 |
2020/07/08 | 2,145 | 2,145 | 2,145 | 2,145 | 200 |
2020/07/07 | 2,350 | 2,350 | 2,127 | 2,127 | 1,500 |
2020/07/06 | 2,068 | 2,108 | 2,068 | 2,108 | 200 |
2020/07/03 | 2,159 | 2,159 | 2,100 | 2,100 | 500 |
2020/07/02 | 2,222 | 2,222 | 2,222 | 2,222 | 100 |
2020/07/01 | 2,218 | 2,218 | 2,122 | 2,122 | 2,700 |
2020/06/30 | 2,217 | 2,217 | 2,217 | 2,217 | 100 |
2020/06/29 | 2,232 | 2,232 | 2,232 | 2,232 | 900 |
2020/06/26 | 2,249 | 2,255 | 2,230 | 2,230 | 2,000 |
2020/06/24 | 2,255 | 2,255 | 2,255 | 2,255 | 100 |
2020/06/18 | 2,330 | 2,330 | 2,282 | 2,282 | 200 |
2020/06/15 | 2,232 | 2,280 | 2,230 | 2,230 | 500 |
2020/06/12 | 2,280 | 2,280 | 2,223 | 2,223 | 1,000 |
2020/06/11 | 2,236 | 2,236 | 2,231 | 2,231 | 300 |
2020/06/08 | 2,192 | 2,197 | 2,192 | 2,197 | 400 |
2020/06/05 | 2,192 | 2,192 | 2,192 | 2,192 | 100 |
2020/06/01 | 2,188 | 2,188 | 2,188 | 2,188 | 200 |
2020/05/29 | 2,247 | 2,247 | 2,203 | 2,203 | 1,100 |
2020/05/27 | 2,041 | 2,043 | 2,041 | 2,043 | 200 |
2020/05/26 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
2020/05/25 | 2,214 | 2,214 | 2,090 | 2,090 | 300 |
2020/05/19 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
2020/05/18 | 2,000 | 2,050 | 2,000 | 2,000 | 1,200 |
2020/05/15 | 2,310 | 2,310 | 2,000 | 2,000 | 10,600 |
2020/05/13 | 2,250 | 2,250 | 2,200 | 2,200 | 200 |
2020/05/12 | 2,221 | 2,221 | 2,200 | 2,200 | 2,700 |
2020/05/07 | 2,216 | 2,216 | 2,216 | 2,216 | 100 |
2020/05/01 | 2,200 | 2,396 | 2,196 | 2,265 | 1,300 |
2020/04/30 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2020/04/27 | 2,203 | 2,203 | 2,203 | 2,203 | 100 |
2020/04/23 | 2,103 | 2,103 | 2,103 | 2,103 | 400 |
2020/04/20 | 2,137 | 2,137 | 2,137 | 2,137 | 100 |
2020/04/15 | 2,237 | 2,237 | 2,187 | 2,187 | 300 |
2020/04/08 | 2,053 | 2,087 | 2,053 | 2,087 | 300 |
2020/04/02 | 2,037 | 2,070 | 2,037 | 2,070 | 200 |
2020/04/01 | 2,295 | 2,295 | 1,995 | 2,025 | 900 |
2020/03/31 | 2,320 | 2,320 | 2,299 | 2,299 | 1,100 |
2020/03/27 | 1,950 | 1,950 | 1,950 | 1,950 | 500 |
2020/03/26 | 1,995 | 2,000 | 1,995 | 2,000 | 500 |
2020/03/25 | 2,024 | 2,024 | 2,024 | 2,024 | 100 |
2020/03/24 | 1,864 | 1,864 | 1,864 | 1,864 | 200 |
2020/03/23 | 1,944 | 1,944 | 1,864 | 1,864 | 300 |
2020/03/19 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
2020/03/18 | 1,960 | 1,960 | 1,960 | 1,960 | 200 |
2020/03/16 | 1,956 | 1,960 | 1,956 | 1,960 | 500 |
2020/03/13 | 1,956 | 1,956 | 1,956 | 1,956 | 200 |
2020/03/12 | 2,099 | 2,099 | 2,099 | 2,099 | 200 |
2020/03/10 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2020/03/09 | 1,910 | 1,980 | 1,910 | 1,980 | 300 |
2020/03/04 | 2,200 | 2,200 | 2,190 | 2,190 | 1,700 |
2020/03/03 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2020/03/02 | 2,150 | 2,200 | 2,150 | 2,200 | 500 |
2020/02/28 | 2,300 | 2,300 | 2,000 | 2,250 | 4,600 |
2020/02/27 | 2,150 | 2,390 | 2,150 | 2,300 | 1,600 |
2020/02/26 | 2,260 | 2,260 | 2,160 | 2,160 | 900 |
2020/02/25 | 2,260 | 2,260 | 2,220 | 2,220 | 1,200 |
2020/02/21 | 2,257 | 2,257 | 2,257 | 2,257 | 100 |
2020/02/20 | 2,251 | 2,274 | 2,251 | 2,274 | 300 |
2020/02/19 | 2,251 | 2,251 | 2,251 | 2,251 | 100 |
2020/02/18 | 2,267 | 2,267 | 2,267 | 2,267 | 100 |
2020/02/17 | 2,334 | 2,334 | 2,247 | 2,267 | 700 |
2020/02/07 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2020/02/06 | 2,300 | 2,300 | 2,250 | 2,250 | 400 |
2020/02/04 | 2,245 | 2,260 | 2,245 | 2,260 | 600 |
2020/02/03 | 2,187 | 2,187 | 2,187 | 2,187 | 100 |
2020/01/31 | 2,218 | 2,300 | 2,218 | 2,281 | 1,800 |
2020/01/28 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
2020/01/27 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
2020/01/24 | 2,220 | 2,220 | 2,220 | 2,220 | 800 |
2020/01/23 | 2,230 | 2,230 | 2,230 | 2,230 | 1,100 |
2020/01/21 | 2,229 | 2,229 | 2,229 | 2,229 | 100 |
2020/01/20 | 2,284 | 2,284 | 2,250 | 2,250 | 400 |
2020/01/17 | 2,174 | 2,202 | 2,174 | 2,202 | 400 |
2020/01/16 | 2,289 | 2,289 | 2,239 | 2,239 | 200 |
2020/01/15 | 2,180 | 2,180 | 2,180 | 2,180 | 300 |
2020/01/14 | 2,150 | 2,171 | 2,150 | 2,171 | 200 |
2020/01/09 | 2,116 | 2,116 | 2,116 | 2,116 | 100 |