2183 (株)リニカル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 406 | 411 | 405 | 409 | 31,300 | 409 |
| 2024-05-01 | 404 | 410 | 400 | 404 | 26,600 | 404 |
| 2024-04-30 | 397 | 404 | 397 | 403 | 26,100 | 403 |
| 2024-04-26 | 407 | 407 | 396 | 396 | 139,500 | 396 |
| 2024-04-25 | 407 | 408 | 404 | 408 | 23,000 | 408 |
| 2024-04-24 | 402 | 407 | 399 | 407 | 37,200 | 407 |
| 2024-04-23 | 402 | 402 | 396 | 398 | 15,600 | 398 |
| 2024-04-22 | 390 | 399 | 390 | 396 | 29,500 | 396 |
| 2024-04-19 | 399 | 399 | 390 | 390 | 45,400 | 390 |
| 2024-04-18 | 400 | 404 | 397 | 399 | 29,400 | 399 |
| 2024-04-17 | 403 | 406 | 394 | 399 | 52,700 | 399 |
| 2024-04-16 | 415 | 416 | 401 | 401 | 71,100 | 401 |
| 2024-04-15 | 413 | 427 | 404 | 413 | 451,900 | 413 |
| 2024-04-12 | 390 | 393 | 387 | 389 | 40,600 | 389 |
| 2024-04-11 | 393 | 393 | 386 | 389 | 24,700 | 389 |
| 2024-04-10 | 387 | 396 | 386 | 389 | 45,100 | 389 |
| 2024-04-09 | 383 | 387 | 383 | 385 | 24,400 | 385 |
| 2024-04-08 | 387 | 387 | 383 | 384 | 20,800 | 384 |
| 2024-04-05 | 379 | 384 | 379 | 384 | 64,000 | 384 |
| 2024-04-04 | 384 | 386 | 382 | 383 | 24,000 | 383 |
| 2024-04-03 | 382 | 384 | 379 | 383 | 77,500 | 383 |
| 2024-04-02 | 388 | 389 | 384 | 386 | 40,900 | 386 |
| 2024-04-01 | 395 | 396 | 387 | 387 | 65,700 | 387 |
| 2024-03-29 | 395 | 401 | 392 | 394 | 40,000 | 394 |
| 2024-03-28 | 392 | 399 | 390 | 395 | 64,600 | 395 |
| 2024-03-27 | 406 | 407 | 403 | 404 | 62,300 | 404 |
| 2024-03-26 | 403 | 407 | 398 | 406 | 80,100 | 406 |
| 2024-03-25 | 405 | 410 | 402 | 402 | 103,000 | 402 |
| 2024-03-22 | 407 | 408 | 402 | 404 | 58,800 | 404 |
| 2024-03-21 | 403 | 409 | 403 | 406 | 73,700 | 406 |
| 2024-03-19 | 400 | 404 | 399 | 399 | 53,000 | 399 |
| 2024-03-18 | 401 | 404 | 395 | 396 | 51,100 | 396 |
| 2024-03-15 | 402 | 404 | 391 | 396 | 456,500 | 396 |
| 2024-03-14 | 399 | 408 | 398 | 407 | 77,400 | 407 |
| 2024-03-13 | 398 | 406 | 393 | 397 | 167,200 | 397 |
| 2024-03-12 | 376 | 398 | 374 | 395 | 183,800 | 395 |
| 2024-03-11 | 383 | 389 | 374 | 379 | 310,100 | 379 |
| 2024-03-08 | 382 | 387 | 378 | 387 | 210,200 | 387 |
| 2024-03-07 | 388 | 389 | 382 | 388 | 239,400 | 388 |
| 2024-03-06 | 388 | 395 | 383 | 391 | 163,800 | 391 |
| 2024-03-05 | 393 | 393 | 386 | 386 | 166,500 | 386 |
| 2024-03-04 | 404 | 404 | 392 | 396 | 319,100 | 396 |
| 2024-03-01 | 409 | 409 | 400 | 406 | 208,100 | 406 |
| 2024-02-29 | 418 | 418 | 405 | 408 | 215,900 | 408 |
| 2024-02-28 | 422 | 423 | 417 | 417 | 158,200 | 417 |
| 2024-02-27 | 422 | 424 | 417 | 422 | 161,900 | 422 |
| 2024-02-26 | 429 | 429 | 420 | 422 | 172,000 | 422 |
| 2024-02-22 | 446 | 446 | 430 | 431 | 141,600 | 431 |
| 2024-02-21 | 456 | 456 | 441 | 447 | 94,000 | 447 |
| 2024-02-20 | 453 | 464 | 450 | 461 | 88,400 | 461 |
| 2024-02-19 | 447 | 453 | 436 | 449 | 97,800 | 449 |
| 2024-02-16 | 451 | 454 | 443 | 449 | 125,600 | 449 |
| 2024-02-15 | 476 | 477 | 449 | 452 | 206,900 | 452 |
| 2024-02-14 | 523 | 529 | 518 | 525 | 55,500 | 525 |
| 2024-02-13 | 525 | 532 | 519 | 528 | 51,000 | 528 |
| 2024-02-09 | 516 | 525 | 514 | 515 | 44,700 | 515 |
| 2024-02-08 | 519 | 522 | 510 | 519 | 42,700 | 519 |
| 2024-02-07 | 514 | 527 | 514 | 520 | 66,000 | 520 |
| 2024-02-06 | 508 | 517 | 504 | 513 | 53,400 | 513 |
| 2024-02-05 | 511 | 512 | 506 | 510 | 32,900 | 510 |
| 2024-02-02 | 507 | 514 | 506 | 511 | 20,600 | 511 |
| 2024-02-01 | 511 | 513 | 501 | 506 | 43,300 | 506 |
| 2024-01-31 | 519 | 520 | 510 | 514 | 54,900 | 514 |
| 2024-01-30 | 530 | 534 | 518 | 518 | 156,300 | 518 |
| 2024-01-29 | 524 | 529 | 524 | 526 | 10,900 | 526 |
| 2024-01-26 | 531 | 536 | 523 | 523 | 35,700 | 523 |
| 2024-01-25 | 532 | 532 | 524 | 530 | 40,200 | 530 |
| 2024-01-24 | 524 | 530 | 521 | 525 | 20,400 | 525 |
| 2024-01-23 | 529 | 529 | 521 | 523 | 36,100 | 523 |
| 2024-01-22 | 517 | 528 | 517 | 528 | 31,200 | 528 |
| 2024-01-19 | 507 | 519 | 505 | 518 | 37,100 | 518 |
| 2024-01-18 | 510 | 512 | 506 | 507 | 16,900 | 507 |
| 2024-01-17 | 517 | 517 | 506 | 508 | 25,300 | 508 |
| 2024-01-16 | 523 | 523 | 510 | 511 | 37,200 | 511 |
| 2024-01-15 | 526 | 526 | 520 | 522 | 23,900 | 522 |
| 2024-01-12 | 537 | 538 | 521 | 524 | 49,900 | 524 |
| 2024-01-11 | 543 | 544 | 536 | 537 | 28,100 | 537 |
| 2024-01-10 | 547 | 553 | 543 | 543 | 33,600 | 543 |
| 2024-01-09 | 546 | 547 | 540 | 547 | 31,800 | 547 |
| 2024-01-05 | 545 | 546 | 537 | 537 | 43,000 | 537 |
| 2024-01-04 | 530 | 541 | 525 | 535 | 40,900 | 535 |
分割・併合履歴 ： [2015-12-28]1株→2株
