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
2021/12/29 1,612 1,654 1,601 1,654 1,500
2021/12/28 1,639 1,720 1,639 1,652 2,400
2021/12/27 1,677 1,679 1,607 1,679 1,500
2021/12/24 1,671 1,671 1,671 1,671 200
2021/12/23 1,649 1,671 1,609 1,671 8,900
2021/12/22 1,650 1,650 1,649 1,649 200
2021/12/21 1,654 1,675 1,635 1,649 500
2021/12/20 1,690 1,690 1,634 1,654 1,100
2021/12/17 1,730 1,730 1,730 1,730 100
2021/12/16 1,708 1,708 1,708 1,708 100
2021/12/15 1,710 1,710 1,709 1,709 900
2021/12/14 1,714 1,719 1,711 1,711 600
2021/12/13 1,684 1,715 1,644 1,695 700
2021/12/10 1,703 1,724 1,633 1,724 1,000
2021/12/09 1,747 1,747 1,728 1,728 300
2021/12/08 1,705 1,748 1,660 1,707 2,700
2021/12/06 1,750 1,750 1,710 1,710 900
2021/12/03 1,750 1,750 1,749 1,749 1,200
2021/12/02 1,750 1,750 1,750 1,750 100
2021/12/01 1,711 1,715 1,711 1,715 200
2021/11/30 1,711 1,711 1,711 1,711 13,100
2021/11/29 1,780 1,780 1,740 1,740 300
2021/11/26 1,740 1,740 1,740 1,740 300
2021/11/25 1,785 1,785 1,740 1,740 700
2021/11/24 1,745 1,745 1,745 1,745 100
2021/11/22 1,788 1,788 1,740 1,740 500
2021/11/19 1,788 1,788 1,788 1,788 100
2021/11/15 1,826 1,826 1,826 1,826 300
2021/11/12 1,746 1,746 1,746 1,746 100
2021/11/10 1,741 1,741 1,741 1,741 100
2021/11/09 1,782 1,860 1,740 1,740 700
2021/11/08 1,800 1,800 1,767 1,767 800
2021/11/04 1,790 1,790 1,751 1,769 1,000
2021/11/01 1,790 1,830 1,790 1,830 2,500
2021/10/28 1,789 1,789 1,789 1,789 100
2021/10/26 1,806 1,806 1,789 1,789 200
2021/10/25 1,853 1,853 1,804 1,804 200
2021/10/19 1,853 1,853 1,853 1,853 100
2021/10/15 1,856 1,856 1,854 1,854 400
2021/10/14 1,856 1,856 1,856 1,856 100
2021/10/13 1,857 1,857 1,857 1,857 100
2021/10/12 1,820 1,858 1,818 1,858 300
2021/10/08 1,817 1,857 1,817 1,857 900
2021/10/07 1,789 1,789 1,789 1,789 100
2021/10/06 1,790 1,794 1,754 1,794 1,200
2021/10/05 1,800 1,800 1,780 1,780 2,300
2021/10/01 1,900 1,900 1,820 1,820 1,200
2021/09/30 1,891 1,891 1,866 1,866 200
2021/09/29 1,867 1,891 1,867 1,891 600
2021/09/28 1,867 1,867 1,867 1,867 100
2021/09/27 1,940 1,940 1,940 1,940 100
2021/09/22 1,900 1,900 1,900 1,900 1,500
2021/09/17 1,950 1,950 1,950 1,950 100
2021/09/15 1,900 1,900 1,900 1,900 400
2021/09/13 1,915 1,915 1,900 1,900 1,100
2021/09/09 1,900 1,922 1,900 1,922 300
2021/09/08 1,902 1,920 1,900 1,900 1,100
2021/09/02 1,940 1,940 1,919 1,919 300
2021/08/31 1,980 1,980 1,980 1,980 100
2021/08/30 1,942 1,942 1,942 1,942 100
2021/08/25 1,976 1,976 1,976 1,976 100
2021/08/24 1,900 1,940 1,900 1,940 200
2021/08/19 1,900 1,900 1,900 1,900 1,200
2021/08/18 2,000 2,000 1,940 1,940 300
2021/08/17 1,914 2,000 1,914 2,000 800
2021/08/16 1,905 1,905 1,902 1,902 400
2021/08/13 1,865 1,865 1,865 1,865 1,000
2021/08/12 1,831 1,866 1,831 1,866 1,300
2021/08/11 1,840 1,840 1,840 1,840 100
2021/08/04 1,788 1,788 1,788 1,788 100
2021/08/02 1,767 1,780 1,767 1,780 23,400
2021/07/30 1,792 1,807 1,792 1,807 300
2021/07/29 1,902 1,902 1,873 1,873 1,500
2021/07/26 1,822 1,822 1,822 1,822 500
2021/07/21 1,815 1,815 1,815 1,815 100
2021/07/20 1,805 1,805 1,805 1,805 100
2021/07/16 1,790 1,790 1,790 1,790 100
2021/07/15 1,790 1,790 1,790 1,790 700
2021/07/14 1,850 1,850 1,821 1,821 400
2021/07/13 1,832 1,832 1,832 1,832 100
2021/07/12 1,818 1,839 1,817 1,817 600
2021/07/09 1,825 1,827 1,787 1,808 1,200
2021/07/08 1,843 1,843 1,785 1,785 500
2021/07/07 1,840 1,840 1,840 1,840 800
2021/07/06 1,821 1,821 1,800 1,800 800
2021/07/05 1,880 1,880 1,840 1,840 300
2021/07/02 1,840 1,840 1,840 1,840 500
2021/07/01 1,800 1,840 1,800 1,840 2,200
2021/06/30 1,778 1,778 1,778 1,778 100
2021/06/29 1,800 1,800 1,780 1,798 1,300
2021/06/25 1,830 1,830 1,790 1,820 800
2021/06/22 1,799 1,840 1,799 1,839 1,600
2021/06/21 1,851 1,851 1,760 1,772 1,500
2021/06/18 1,871 1,873 1,871 1,873 200
2021/06/17 1,935 1,935 1,850 1,888 3,700
2021/06/16 1,990 1,990 1,987 1,987 400
2021/06/15 1,990 1,990 1,990 1,990 300
2021/06/14 1,990 1,990 1,990 1,990 100
2021/06/11 1,991 1,991 1,991 1,991 1,000
2021/06/07 1,871 1,871 1,871 1,871 100
2021/06/04 1,910 1,910 1,904 1,904 1,200
2021/06/02 1,890 1,890 1,890 1,890 100
2021/06/01 1,980 1,980 1,850 1,920 3,700
2021/05/28 1,950 1,950 1,950 1,950 200
2021/05/27 2,000 2,000 2,000 2,000 100
2021/05/26 2,000 2,000 2,000 2,000 100
2021/05/25 1,990 2,050 1,990 2,000 1,000
2021/05/24 1,910 1,910 1,870 1,870 200
2021/05/21 1,900 1,936 1,900 1,936 200
2021/05/20 1,940 1,940 1,940 1,940 100
2021/05/18 1,950 1,950 1,950 1,950 200
2021/05/17 1,982 1,982 1,982 1,982 200
2021/05/13 1,950 1,950 1,943 1,943 300
2021/05/12 1,999 2,000 1,999 2,000 200
2021/05/11 2,000 2,000 1,950 1,985 900
2021/05/07 2,050 2,050 2,050 2,050 1,000
2021/05/06 2,050 2,050 2,050 2,050 1,000
2021/04/27 2,050 2,050 2,050 2,050 1,000
2021/04/26 2,075 2,075 2,000 2,000 200
2021/04/21 1,985 1,985 1,985 1,985 100
2021/04/20 2,091 2,091 2,040 2,040 1,500
2021/04/15 2,187 2,187 2,088 2,088 600
2021/04/14 2,205 2,205 2,200 2,200 500
2021/04/09 2,138 2,198 2,138 2,198 300
2021/04/05 2,175 2,175 2,158 2,158 200
2021/04/02 2,228 2,228 2,220 2,225 3,000
2021/04/01 2,237 2,237 2,237 2,237 100
2021/03/31 2,225 2,375 2,225 2,375 2,000
2021/03/29 2,220 2,226 2,220 2,226 400
2021/03/26 2,202 2,202 2,202 2,202 300
2021/03/25 2,220 2,220 2,220 2,220 200
2021/03/24 2,201 2,201 2,201 2,201 300
2021/03/23 2,200 2,200 2,200 2,200 100
2021/03/22 2,200 2,200 2,200 2,200 100
2021/03/19 2,180 2,180 2,180 2,180 100
2021/03/18 2,152 2,230 2,152 2,230 500
2021/03/15 2,140 2,190 2,140 2,190 300
2021/03/12 2,190 2,190 2,190 2,190 100
2021/03/11 2,155 2,155 2,155 2,155 100
2021/03/10 2,172 2,172 2,172 2,172 100
2021/03/09 2,172 2,172 2,172 2,172 100
2021/03/05 2,250 2,250 2,250 2,250 100
2021/03/04 2,201 2,201 2,201 2,201 100
2021/03/03 2,300 2,300 2,300 2,300 100
2021/03/02 2,300 2,300 2,300 2,300 100
2021/03/01 2,380 2,380 2,300 2,300 1,200
2021/02/26 2,158 2,158 2,158 2,158 100
2021/02/25 2,150 2,250 2,150 2,250 1,200
2021/02/22 2,124 2,124 2,124 2,124 200
2021/02/19 2,197 2,197 2,197 2,197 100
2021/02/17 2,198 2,198 2,198 2,198 100
2021/02/16 2,158 2,158 2,158 2,158 200
2021/02/15 2,365 2,365 2,365 2,365 200
2021/02/10 2,165 2,165 2,165 2,165 100
2021/02/09 2,151 2,151 2,151 2,151 100
2021/02/04 2,101 2,101 2,101 2,101 100
2021/02/03 2,107 2,157 2,107 2,145 400
2021/02/02 2,105 2,105 2,105 2,105 100
2021/02/01 2,030 2,380 2,030 2,095 2,300
2021/01/25 2,078 2,078 2,028 2,028 200
2021/01/15 2,178 2,178 2,078 2,078 400
2021/01/08 2,076 2,123 2,076 2,078 300
2021/01/07 2,076 2,076 2,076 2,076 100
2021/01/06 2,102 2,144 2,100 2,144 1,200
2021/01/05 2,104 2,104 2,104 2,104 100
2021/01/04 2,150 2,150 2,150 2,150 1,000

このページの先頭へ