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
2023/12/29 1,790 1,800 1,790 1,790 2,300
2023/12/28 1,750 1,750 1,750 1,750 600
2023/12/27 1,698 1,729 1,698 1,727 1,200
2023/12/26 1,695 1,695 1,695 1,695 100
2023/12/25 1,700 1,700 1,699 1,699 2,100
2023/12/22 1,683 1,683 1,683 1,683 100
2023/12/20 1,691 1,695 1,688 1,688 1,100
2023/12/18 1,680 1,710 1,680 1,691 1,400
2023/12/15 1,679 1,679 1,674 1,674 700
2023/12/14 1,680 1,690 1,672 1,679 1,500
2023/12/13 1,675 1,681 1,675 1,680 900
2023/12/12 1,666 1,666 1,666 1,666 500
2023/12/08 1,675 1,675 1,675 1,675 100
2023/12/07 1,672 1,673 1,671 1,671 1,700
2023/12/06 1,671 1,671 1,670 1,671 700
2023/12/05 1,670 1,676 1,670 1,676 200
2023/12/01 1,655 1,660 1,655 1,655 700
2023/11/28 1,670 1,674 1,667 1,667 400
2023/11/27 1,681 1,681 1,681 1,681 1,400
2023/11/24 1,641 1,641 1,641 1,641 100
2023/11/22 1,651 1,651 1,651 1,651 100
2023/11/15 1,660 1,660 1,633 1,633 400
2023/11/14 1,629 1,660 1,629 1,660 300
2023/11/13 1,629 1,629 1,629 1,629 300
2023/11/10 1,632 1,632 1,632 1,632 300
2023/11/09 1,644 1,644 1,637 1,637 300
2023/11/07 1,647 1,669 1,633 1,669 600
2023/11/06 1,648 1,648 1,641 1,641 400
2023/11/02 1,650 1,650 1,633 1,633 400
2023/11/01 1,645 1,670 1,645 1,652 1,100
2023/10/31 1,634 1,636 1,634 1,636 500
2023/10/27 1,630 1,634 1,630 1,634 500
2023/10/26 1,628 1,628 1,626 1,626 200
2023/10/25 1,670 1,670 1,635 1,645 2,000
2023/10/24 1,648 1,648 1,630 1,630 1,000
2023/10/23 1,648 1,648 1,648 1,648 300
2023/10/20 1,648 1,648 1,648 1,648 100
2023/10/17 1,648 1,648 1,648 1,648 100
2023/10/16 1,646 1,648 1,637 1,648 2,200
2023/10/13 1,645 1,645 1,645 1,645 100
2023/10/12 1,645 1,645 1,645 1,645 200
2023/10/10 1,645 1,647 1,632 1,647 2,400
2023/10/06 1,639 1,645 1,639 1,645 900
2023/10/05 1,625 1,639 1,625 1,639 2,300
2023/10/04 1,647 1,650 1,625 1,625 1,500
2023/10/03 1,653 1,659 1,652 1,652 500
2023/10/02 1,659 1,659 1,659 1,659 400
2023/09/29 1,655 1,659 1,655 1,659 1,000
2023/09/28 1,669 1,669 1,655 1,655 3,700
2023/09/27 1,669 1,669 1,669 1,669 300
2023/09/26 1,669 1,671 1,669 1,671 300
2023/09/25 1,755 1,755 1,655 1,666 3,700
2023/09/22 1,655 1,675 1,655 1,675 2,400
2023/09/21 1,652 1,656 1,652 1,654 1,300
2023/09/20 1,685 1,685 1,685 1,685 300
2023/09/19 1,685 1,690 1,675 1,680 900
2023/09/15 1,670 1,680 1,670 1,671 1,300
2023/09/14 1,680 1,697 1,670 1,670 2,500
2023/09/13 1,681 1,699 1,680 1,680 6,100
2023/09/12 1,680 1,699 1,680 1,699 1,000
2023/09/11 1,700 1,700 1,699 1,700 4,800
2023/09/08 1,700 1,702 1,700 1,700 1,700
2023/09/07 1,733 1,733 1,699 1,700 1,100
2023/09/06 1,720 1,728 1,720 1,728 2,100
2023/09/04 1,671 1,717 1,671 1,717 700
2023/08/30 1,723 1,724 1,680 1,680 500
2023/08/29 1,720 1,720 1,698 1,699 600
2023/08/28 1,653 1,821 1,653 1,698 1,700
2023/08/25 1,679 1,679 1,653 1,653 1,800
2023/08/24 1,669 1,669 1,669 1,669 100
2023/08/23 1,660 1,660 1,660 1,660 200
2023/08/22 1,660 1,660 1,660 1,660 100
2023/08/21 1,650 1,650 1,650 1,650 300
2023/08/18 1,650 1,650 1,650 1,650 100
2023/08/16 1,674 1,674 1,673 1,673 200
2023/08/15 1,679 1,679 1,603 1,678 1,700
2023/08/14 1,600 1,680 1,600 1,669 7,900
2023/08/07 1,560 1,587 1,560 1,587 400
2023/08/01 1,560 1,560 1,560 1,560 100
2023/07/27 1,600 1,600 1,600 1,600 100
2023/07/25 1,628 1,628 1,628 1,628 1,300
2023/07/19 1,548 1,548 1,548 1,548 800
2023/07/18 1,600 1,600 1,588 1,588 1,500
2023/07/14 1,583 1,588 1,583 1,588 300
2023/07/13 1,588 1,588 1,540 1,583 1,000
2023/07/12 1,572 1,572 1,550 1,550 400
2023/07/07 1,551 1,551 1,551 1,551 100
2023/07/06 1,555 1,555 1,555 1,555 200
2023/07/05 1,550 1,559 1,550 1,559 200
2023/07/04 1,636 1,636 1,557 1,557 700
2023/07/03 1,596 1,596 1,596 1,596 200
2023/06/28 1,601 1,601 1,601 1,601 100
2023/06/26 1,598 1,601 1,597 1,601 400
2023/06/23 1,596 1,608 1,596 1,608 200
2023/06/21 1,588 1,588 1,588 1,588 100
2023/06/19 1,581 1,601 1,578 1,588 1,600
2023/06/16 1,655 1,655 1,621 1,621 700
2023/06/15 1,646 1,655 1,646 1,655 1,100
2023/06/14 1,606 1,606 1,606 1,606 100
2023/06/13 1,615 1,615 1,606 1,606 300
2023/06/12 1,655 1,655 1,615 1,615 200
2023/06/08 1,625 1,651 1,625 1,630 1,200
2023/06/07 1,575 1,575 1,575 1,575 100
2023/05/30 1,613 1,613 1,613 1,613 100
2023/05/29 1,613 1,613 1,613 1,613 100
2023/05/26 1,615 1,653 1,615 1,653 200
2023/05/25 1,655 1,655 1,655 1,655 200
2023/05/23 1,550 1,579 1,550 1,579 200
2023/05/22 1,658 1,658 1,590 1,590 1,300
2023/05/19 1,650 1,650 1,650 1,650 200
2023/05/18 1,650 1,650 1,610 1,610 200
2023/05/16 1,685 1,689 1,610 1,670 1,000
2023/05/15 1,690 1,690 1,610 1,690 800
2023/05/12 1,659 1,659 1,619 1,650 800
2023/05/11 1,660 1,690 1,582 1,659 2,800
2023/05/10 1,620 1,659 1,620 1,659 1,000
2023/05/09 1,660 1,660 1,660 1,660 100
2023/05/08 1,660 1,675 1,659 1,660 2,300
2023/05/02 1,620 1,620 1,620 1,620 100
2023/05/01 1,625 1,625 1,620 1,620 600
2023/04/28 1,627 1,627 1,627 1,627 300
2023/04/27 1,627 1,627 1,627 1,627 100
2023/04/25 1,675 1,675 1,634 1,634 1,300
2023/04/24 1,621 1,635 1,621 1,635 700
2023/04/21 1,657 1,657 1,630 1,647 1,900
2023/04/20 1,658 1,698 1,658 1,698 200
2023/04/19 1,700 1,700 1,670 1,698 1,500
2023/04/18 1,646 1,720 1,646 1,700 3,200
2023/04/17 1,584 1,678 1,584 1,624 3,100
2023/04/14 1,561 1,561 1,544 1,544 300
2023/04/13 1,560 1,561 1,560 1,561 900
2023/04/12 1,546 1,546 1,546 1,546 100
2023/04/11 1,558 1,558 1,558 1,558 200
2023/04/06 1,518 1,518 1,518 1,518 100
2023/04/03 1,558 1,558 1,558 1,558 100
2023/03/31 1,559 1,559 1,559 1,559 500
2023/03/28 1,566 1,566 1,566 1,566 400
2023/03/27 1,586 1,586 1,548 1,548 1,700
2023/03/24 1,548 1,550 1,548 1,550 400
2023/03/22 1,510 1,510 1,510 1,510 100
2023/03/20 1,502 1,502 1,502 1,502 100
2023/03/17 1,517 1,517 1,501 1,501 400
2023/03/16 1,533 1,533 1,501 1,501 300
2023/03/15 1,520 1,520 1,520 1,520 400
2023/03/14 1,520 1,520 1,520 1,520 100
2023/03/13 1,540 1,540 1,540 1,540 100
2023/03/10 1,501 1,512 1,501 1,512 600
2023/03/09 1,513 1,515 1,513 1,513 300
2023/03/08 1,554 1,554 1,514 1,551 1,500
2023/03/07 1,558 1,562 1,555 1,562 800
2023/03/06 1,544 1,558 1,544 1,558 200
2023/03/03 1,540 1,563 1,539 1,544 800
2023/03/01 1,541 1,564 1,531 1,537 500
2023/02/28 1,510 1,558 1,510 1,558 1,200
2023/02/27 1,480 1,507 1,444 1,465 2,400
2023/02/24 1,450 1,450 1,433 1,434 800
2023/02/22 1,445 1,448 1,445 1,448 200
2023/02/21 1,444 1,444 1,444 1,444 100
2023/02/16 1,442 1,442 1,410 1,410 1,100
2023/02/15 1,439 1,439 1,439 1,439 400
2023/02/13 1,409 1,409 1,409 1,409 100
2023/02/10 1,420 1,420 1,403 1,403 300
2023/02/08 1,396 1,414 1,396 1,414 200
2023/02/07 1,424 1,424 1,423 1,423 200
2023/02/06 1,406 1,467 1,381 1,453 3,800
2023/02/03 1,451 1,451 1,451 1,451 100
2023/02/02 1,420 1,450 1,420 1,450 400
2023/01/26 1,383 1,405 1,383 1,391 400
2023/01/25 1,390 1,390 1,390 1,390 100
2023/01/24 1,400 1,400 1,384 1,384 500
2023/01/23 1,410 1,410 1,385 1,385 200
2023/01/19 1,396 1,396 1,390 1,390 2,000
2023/01/18 1,390 1,390 1,390 1,390 200
2023/01/16 1,390 1,400 1,390 1,400 1,200
2023/01/13 1,362 1,373 1,359 1,361 1,800
2023/01/12 1,371 1,371 1,371 1,371 300
2023/01/11 1,375 1,388 1,370 1,370 600
2023/01/10 1,369 1,369 1,369 1,369 300
2023/01/06 1,360 1,365 1,360 1,365 600
2023/01/05 1,362 1,362 1,362 1,362 200

このページの先頭へ