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
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

このページの先頭へ