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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,665 | 1,698 | 1,665 | 1,698 | 400 |
| 2024/12/27 | 1,624 | 1,625 | 1,624 | 1,625 | 1,200 |
| 2024/12/26 | 1,611 | 1,622 | 1,611 | 1,622 | 500 |
| 2024/12/25 | 1,616 | 1,617 | 1,616 | 1,617 | 300 |
| 2024/12/24 | 1,620 | 1,623 | 1,619 | 1,623 | 1,800 |
| 2024/12/23 | 1,617 | 1,630 | 1,617 | 1,619 | 2,400 |
| 2024/12/20 | 1,614 | 1,617 | 1,601 | 1,617 | 1,600 |
| 2024/12/19 | 1,622 | 1,630 | 1,611 | 1,624 | 2,400 |
| 2024/12/18 | 1,621 | 1,625 | 1,621 | 1,625 | 700 |
| 2024/12/17 | 1,640 | 1,640 | 1,621 | 1,621 | 200 |
| 2024/12/16 | 1,623 | 1,652 | 1,623 | 1,652 | 500 |
| 2024/12/13 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
| 2024/12/12 | 1,650 | 1,651 | 1,620 | 1,626 | 2,300 |
| 2024/12/11 | 1,635 | 1,655 | 1,635 | 1,650 | 400 |
| 2024/12/10 | 1,617 | 1,650 | 1,617 | 1,650 | 500 |
| 2024/12/09 | 1,615 | 1,616 | 1,615 | 1,616 | 300 |
| 2024/12/06 | 1,614 | 1,626 | 1,613 | 1,625 | 600 |
| 2024/12/05 | 1,625 | 1,625 | 1,614 | 1,614 | 600 |
| 2024/12/04 | 1,615 | 1,630 | 1,615 | 1,630 | 800 |
| 2024/12/03 | 1,617 | 1,617 | 1,617 | 1,617 | 100 |
| 2024/12/02 | 1,619 | 1,621 | 1,619 | 1,621 | 400 |
| 2024/11/29 | 1,617 | 1,632 | 1,617 | 1,632 | 300 |
| 2024/11/28 | 1,612 | 1,612 | 1,612 | 1,612 | 100 |
| 2024/11/27 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
| 2024/11/26 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2024/11/25 | 1,635 | 1,635 | 1,635 | 1,635 | 200 |
| 2024/11/22 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2024/11/21 | 1,642 | 1,642 | 1,622 | 1,622 | 700 |
| 2024/11/20 | 1,616 | 1,649 | 1,616 | 1,649 | 500 |
| 2024/11/19 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 |
| 2024/11/18 | 1,629 | 1,629 | 1,611 | 1,615 | 2,100 |
| 2024/11/15 | 1,648 | 1,648 | 1,647 | 1,647 | 400 |
| 2024/11/14 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2024/11/13 | 1,655 | 1,685 | 1,650 | 1,650 | 1,500 |
| 2024/11/11 | 1,650 | 1,691 | 1,650 | 1,690 | 700 |
| 2024/11/08 | 1,691 | 1,720 | 1,672 | 1,691 | 1,500 |
| 2024/11/07 | 1,691 | 1,691 | 1,691 | 1,691 | 200 |
| 2024/11/06 | 1,682 | 1,699 | 1,680 | 1,691 | 400 |
| 2024/11/05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2024/11/01 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2024/10/30 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
| 2024/10/25 | 1,702 | 1,704 | 1,702 | 1,704 | 200 |
| 2024/10/24 | 1,690 | 1,704 | 1,690 | 1,704 | 400 |
| 2024/10/23 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2024/10/22 | 1,719 | 1,719 | 1,696 | 1,696 | 200 |
| 2024/10/21 | 1,720 | 1,720 | 1,719 | 1,719 | 400 |
| 2024/10/18 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2024/10/17 | 1,700 | 1,720 | 1,700 | 1,720 | 400 |
| 2024/10/16 | 1,715 | 1,720 | 1,715 | 1,720 | 200 |
| 2024/10/15 | 1,718 | 1,720 | 1,716 | 1,720 | 900 |
| 2024/10/11 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2024/10/10 | 1,716 | 1,716 | 1,716 | 1,716 | 200 |
| 2024/10/09 | 1,712 | 1,716 | 1,712 | 1,716 | 200 |
| 2024/10/08 | 1,711 | 1,740 | 1,711 | 1,740 | 400 |
| 2024/10/07 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |
| 2024/10/04 | 1,733 | 1,733 | 1,733 | 1,733 | 200 |
| 2024/10/03 | 1,742 | 1,751 | 1,742 | 1,751 | 200 |
| 2024/10/01 | 1,769 | 1,800 | 1,769 | 1,800 | 2,500 |
| 2024/09/30 | 1,740 | 1,870 | 1,740 | 1,809 | 3,100 |
| 2024/09/27 | 1,798 | 1,798 | 1,758 | 1,758 | 200 |
| 2024/09/26 | 1,668 | 1,668 | 1,628 | 1,664 | 800 |
| 2024/09/25 | 1,639 | 1,668 | 1,639 | 1,668 | 600 |
| 2024/09/24 | 1,690 | 1,690 | 1,610 | 1,645 | 1,000 |
| 2024/09/20 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2024/09/19 | 1,669 | 1,700 | 1,669 | 1,700 | 200 |
| 2024/09/18 | 1,698 | 1,700 | 1,669 | 1,669 | 1,100 |
| 2024/09/17 | 1,698 | 1,711 | 1,698 | 1,698 | 1,600 |
| 2024/09/13 | 1,698 | 1,698 | 1,698 | 1,698 | 100 |
| 2024/09/12 | 1,675 | 1,699 | 1,675 | 1,699 | 300 |
| 2024/09/11 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2024/09/10 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2024/09/09 | 1,595 | 1,675 | 1,595 | 1,675 | 300 |
| 2024/09/06 | 1,688 | 1,688 | 1,675 | 1,675 | 500 |
| 2024/09/04 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |
| 2024/09/03 | 1,744 | 1,744 | 1,729 | 1,729 | 200 |
| 2024/09/02 | 1,716 | 1,749 | 1,716 | 1,749 | 200 |
| 2024/08/29 | 1,716 | 1,716 | 1,716 | 1,716 | 200 |
| 2024/08/28 | 1,714 | 1,716 | 1,714 | 1,716 | 800 |
| 2024/08/27 | 1,676 | 1,716 | 1,676 | 1,714 | 1,300 |
| 2024/08/26 | 1,679 | 1,679 | 1,676 | 1,676 | 400 |
| 2024/08/23 | 1,620 | 1,699 | 1,620 | 1,679 | 800 |
| 2024/08/22 | 1,600 | 1,693 | 1,598 | 1,660 | 800 |
| 2024/08/21 | 1,611 | 1,612 | 1,600 | 1,600 | 2,400 |
| 2024/08/20 | 1,625 | 1,625 | 1,610 | 1,611 | 400 |
| 2024/08/19 | 1,626 | 1,626 | 1,625 | 1,625 | 200 |
| 2024/08/15 | 1,650 | 1,650 | 1,649 | 1,649 | 400 |
| 2024/08/14 | 1,620 | 1,630 | 1,620 | 1,630 | 200 |
| 2024/08/13 | 1,614 | 1,616 | 1,614 | 1,616 | 1,100 |
| 2024/08/09 | 1,680 | 1,689 | 1,609 | 1,609 | 700 |
| 2024/08/06 | 1,797 | 1,797 | 1,679 | 1,679 | 1,300 |
| 2024/08/05 | 1,700 | 1,700 | 1,470 | 1,470 | 1,000 |
| 2024/08/02 | 1,739 | 1,739 | 1,730 | 1,730 | 1,900 |
| 2024/08/01 | 1,770 | 1,771 | 1,769 | 1,771 | 1,300 |
| 2024/07/31 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
| 2024/07/29 | 1,816 | 1,816 | 1,769 | 1,781 | 1,500 |
| 2024/07/26 | 1,816 | 1,816 | 1,816 | 1,816 | 700 |
| 2024/07/25 | 1,712 | 1,738 | 1,712 | 1,738 | 400 |
| 2024/07/24 | 1,764 | 1,764 | 1,751 | 1,751 | 200 |
| 2024/07/23 | 1,736 | 1,769 | 1,736 | 1,769 | 200 |
| 2024/07/22 | 1,731 | 1,731 | 1,730 | 1,730 | 1,100 |
| 2024/07/18 | 1,736 | 1,736 | 1,730 | 1,730 | 300 |
| 2024/07/17 | 1,776 | 1,781 | 1,706 | 1,738 | 1,900 |
| 2024/07/16 | 1,818 | 1,818 | 1,780 | 1,780 | 2,200 |
| 2024/07/12 | 1,806 | 1,806 | 1,806 | 1,806 | 200 |
| 2024/07/11 | 1,805 | 1,805 | 1,805 | 1,805 | 100 |
| 2024/07/09 | 1,817 | 1,818 | 1,817 | 1,818 | 200 |
| 2024/07/08 | 1,805 | 1,817 | 1,800 | 1,817 | 800 |
| 2024/07/05 | 1,822 | 1,822 | 1,818 | 1,818 | 300 |
| 2024/07/04 | 1,822 | 1,822 | 1,821 | 1,822 | 400 |
| 2024/07/03 | 1,822 | 1,839 | 1,812 | 1,812 | 700 |
| 2024/07/02 | 1,839 | 1,839 | 1,800 | 1,839 | 900 |
| 2024/07/01 | 1,830 | 1,839 | 1,830 | 1,839 | 1,100 |
| 2024/06/28 | 1,839 | 1,839 | 1,839 | 1,839 | 500 |
| 2024/06/26 | 1,853 | 1,858 | 1,804 | 1,804 | 800 |
| 2024/06/25 | 1,860 | 1,860 | 1,803 | 1,803 | 600 |
| 2024/06/24 | 1,851 | 1,860 | 1,811 | 1,860 | 3,900 |
| 2024/06/21 | 1,760 | 2,100 | 1,760 | 1,860 | 11,800 |
| 2024/06/20 | 1,702 | 1,760 | 1,690 | 1,760 | 1,700 |
| 2024/06/19 | 1,709 | 1,709 | 1,709 | 1,709 | 600 |
| 2024/06/18 | 1,710 | 1,749 | 1,710 | 1,749 | 600 |
| 2024/06/17 | 1,749 | 1,770 | 1,747 | 1,750 | 2,700 |
| 2024/06/14 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2024/06/13 | 1,700 | 1,700 | 1,695 | 1,695 | 200 |
| 2024/06/11 | 1,730 | 1,730 | 1,690 | 1,690 | 800 |
| 2024/06/07 | 1,729 | 1,729 | 1,729 | 1,729 | 100 |
| 2024/06/06 | 1,730 | 1,730 | 1,730 | 1,730 | 300 |
| 2024/06/05 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2024/06/03 | 1,666 | 1,690 | 1,666 | 1,690 | 500 |
| 2024/05/27 | 1,678 | 1,681 | 1,678 | 1,681 | 500 |
| 2024/05/24 | 1,689 | 1,702 | 1,675 | 1,702 | 1,200 |
| 2024/05/23 | 1,691 | 1,697 | 1,683 | 1,683 | 700 |
| 2024/05/22 | 1,689 | 1,700 | 1,689 | 1,689 | 300 |
| 2024/05/21 | 1,696 | 1,717 | 1,696 | 1,717 | 1,000 |
| 2024/05/20 | 1,689 | 1,705 | 1,689 | 1,705 | 1,400 |
| 2024/05/17 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2024/05/16 | 1,680 | 1,689 | 1,680 | 1,680 | 800 |
| 2024/05/15 | 1,645 | 1,680 | 1,645 | 1,680 | 900 |
| 2024/05/14 | 1,633 | 1,663 | 1,633 | 1,657 | 1,600 |
| 2024/05/13 | 1,614 | 1,651 | 1,614 | 1,626 | 2,500 |
| 2024/05/10 | 1,689 | 1,689 | 1,609 | 1,622 | 5,400 |
| 2024/05/08 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2024/05/07 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2024/05/02 | 1,670 | 1,673 | 1,670 | 1,673 | 1,200 |
| 2024/05/01 | 1,679 | 1,679 | 1,665 | 1,665 | 700 |
| 2024/04/30 | 1,705 | 1,705 | 1,622 | 1,679 | 1,800 |
| 2024/04/25 | 1,707 | 1,741 | 1,707 | 1,740 | 1,200 |
| 2024/04/24 | 1,761 | 1,787 | 1,761 | 1,787 | 500 |
| 2024/04/23 | 1,742 | 1,742 | 1,742 | 1,742 | 400 |
| 2024/04/22 | 1,755 | 1,755 | 1,740 | 1,740 | 400 |
| 2024/04/19 | 1,764 | 1,764 | 1,760 | 1,760 | 700 |
| 2024/04/16 | 1,778 | 1,778 | 1,738 | 1,765 | 1,300 |
| 2024/04/15 | 1,738 | 1,738 | 1,725 | 1,738 | 600 |
| 2024/04/12 | 1,777 | 1,777 | 1,739 | 1,739 | 800 |
| 2024/04/11 | 1,750 | 1,795 | 1,725 | 1,795 | 400 |
| 2024/04/10 | 1,735 | 1,740 | 1,735 | 1,740 | 400 |
| 2024/04/09 | 1,713 | 1,753 | 1,713 | 1,753 | 900 |
| 2024/04/08 | 1,706 | 1,745 | 1,706 | 1,745 | 300 |
| 2024/04/05 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2024/04/04 | 1,705 | 1,705 | 1,705 | 1,705 | 300 |
| 2024/04/03 | 1,702 | 1,702 | 1,702 | 1,702 | 100 |
| 2024/04/02 | 1,731 | 1,731 | 1,702 | 1,702 | 700 |
| 2024/04/01 | 1,722 | 1,738 | 1,703 | 1,738 | 1,100 |
| 2024/03/29 | 1,750 | 1,750 | 1,676 | 1,716 | 1,300 |
| 2024/03/28 | 1,689 | 1,758 | 1,689 | 1,753 | 3,900 |
| 2024/03/27 | 1,838 | 1,839 | 1,838 | 1,839 | 2,600 |
| 2024/03/26 | 1,835 | 1,840 | 1,835 | 1,840 | 6,600 |
| 2024/03/25 | 1,839 | 1,839 | 1,821 | 1,821 | 3,500 |
| 2024/03/22 | 1,810 | 1,820 | 1,795 | 1,820 | 7,500 |
| 2024/03/21 | 1,809 | 1,809 | 1,761 | 1,808 | 1,400 |
| 2024/03/19 | 1,810 | 1,820 | 1,799 | 1,810 | 6,700 |
| 2024/03/18 | 1,835 | 1,840 | 1,799 | 1,799 | 5,300 |
| 2024/03/15 | 1,810 | 1,811 | 1,810 | 1,810 | 4,000 |
| 2024/03/14 | 1,800 | 1,810 | 1,771 | 1,810 | 2,200 |
| 2024/03/13 | 1,730 | 1,838 | 1,730 | 1,810 | 5,500 |
| 2024/03/12 | 1,760 | 1,760 | 1,726 | 1,728 | 3,300 |
| 2024/03/11 | 1,808 | 1,808 | 1,788 | 1,800 | 3,900 |
| 2024/03/08 | 1,810 | 1,810 | 1,806 | 1,808 | 1,100 |
| 2024/03/07 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
| 2024/03/06 | 1,808 | 1,810 | 1,802 | 1,802 | 1,600 |
| 2024/03/05 | 1,810 | 1,810 | 1,808 | 1,808 | 200 |
| 2024/03/04 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2024/03/01 | 1,800 | 1,808 | 1,800 | 1,808 | 1,800 |
| 2024/02/29 | 1,796 | 1,796 | 1,750 | 1,796 | 3,100 |
| 2024/02/28 | 1,770 | 1,800 | 1,770 | 1,778 | 2,800 |
| 2024/02/27 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2024/02/26 | 1,820 | 1,820 | 1,810 | 1,810 | 2,800 |
| 2024/02/22 | 1,813 | 1,813 | 1,794 | 1,800 | 2,400 |
| 2024/02/21 | 1,802 | 1,820 | 1,801 | 1,818 | 2,400 |
| 2024/02/20 | 1,817 | 1,820 | 1,808 | 1,808 | 3,400 |
| 2024/02/19 | 1,800 | 1,801 | 1,800 | 1,801 | 300 |
| 2024/02/16 | 1,800 | 1,840 | 1,800 | 1,800 | 2,000 |
| 2024/02/15 | 1,840 | 1,840 | 1,800 | 1,800 | 1,600 |
| 2024/02/14 | 1,831 | 1,840 | 1,831 | 1,840 | 200 |
| 2024/02/13 | 1,810 | 1,840 | 1,810 | 1,840 | 1,000 |
| 2024/02/09 | 1,830 | 1,840 | 1,830 | 1,840 | 1,400 |
| 2024/02/08 | 1,830 | 1,833 | 1,830 | 1,833 | 800 |
| 2024/02/07 | 1,836 | 1,836 | 1,836 | 1,836 | 100 |
| 2024/02/06 | 1,836 | 1,836 | 1,836 | 1,836 | 100 |
| 2024/02/02 | 1,840 | 1,840 | 1,836 | 1,840 | 500 |
| 2024/01/31 | 1,840 | 1,840 | 1,840 | 1,840 | 700 |
| 2024/01/29 | 1,839 | 1,840 | 1,839 | 1,840 | 400 |
| 2024/01/26 | 1,836 | 1,836 | 1,835 | 1,835 | 500 |
| 2024/01/25 | 1,846 | 1,846 | 1,836 | 1,836 | 2,900 |
| 2024/01/24 | 1,840 | 1,840 | 1,840 | 1,840 | 700 |
| 2024/01/22 | 1,844 | 1,844 | 1,844 | 1,844 | 100 |
| 2024/01/19 | 1,840 | 1,840 | 1,840 | 1,840 | 200 |
| 2024/01/18 | 1,835 | 1,835 | 1,835 | 1,835 | 200 |
| 2024/01/17 | 1,800 | 1,803 | 1,800 | 1,800 | 600 |
| 2024/01/16 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2024/01/15 | 1,820 | 1,820 | 1,820 | 1,820 | 600 |
| 2024/01/12 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2024/01/11 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2024/01/10 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2024/01/05 | 1,847 | 1,847 | 1,817 | 1,847 | 500 |
| 2024/01/04 | 1,800 | 1,849 | 1,800 | 1,847 | 400 |