5131 リンカーズ(株) 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 | 221 | 234 | 210 | 214 | 2,413,300 | 214 |
2024-05-01 | 220 | 276 | 207 | 230 | 15,503,000 | 230 |
2024-04-30 | 220 | 222 | 207 | 207 | 1,074,600 | 207 |
2024-04-26 | 249 | 264 | 211 | 219 | 7,352,600 | 219 |
2024-04-25 | 236 | 297 | 222 | 225 | 25,280,700 | 225 |
2024-04-24 | 178 | 220 | 175 | 220 | 13,582,500 | 220 |
2024-04-23 | 169 | 170 | 167 | 170 | 40,600 | 170 |
2024-04-22 | 172 | 172 | 167 | 168 | 102,400 | 168 |
2024-04-19 | 174 | 174 | 170 | 172 | 55,600 | 172 |
2024-04-18 | 172 | 174 | 171 | 174 | 46,000 | 174 |
2024-04-17 | 178 | 178 | 171 | 173 | 115,400 | 173 |
2024-04-16 | 177 | 180 | 177 | 178 | 56,000 | 178 |
2024-04-15 | 177 | 181 | 176 | 177 | 82,100 | 177 |
2024-04-12 | 180 | 184 | 179 | 179 | 63,100 | 179 |
2024-04-11 | 181 | 181 | 176 | 181 | 75,000 | 181 |
2024-04-10 | 182 | 184 | 179 | 182 | 79,100 | 182 |
2024-04-09 | 178 | 182 | 175 | 180 | 88,200 | 180 |
2024-04-08 | 178 | 178 | 172 | 174 | 70,300 | 174 |
2024-04-05 | 178 | 178 | 171 | 174 | 102,000 | 174 |
2024-04-04 | 179 | 182 | 173 | 178 | 147,800 | 178 |
2024-04-03 | 177 | 181 | 173 | 177 | 157,600 | 177 |
2024-04-02 | 185 | 185 | 177 | 179 | 152,800 | 179 |
2024-04-01 | 187 | 187 | 183 | 185 | 82,400 | 185 |
2024-03-29 | 179 | 184 | 179 | 183 | 67,700 | 183 |
2024-03-28 | 180 | 184 | 179 | 179 | 41,400 | 179 |
2024-03-27 | 181 | 182 | 178 | 181 | 44,400 | 181 |
2024-03-26 | 181 | 181 | 178 | 181 | 70,600 | 181 |
2024-03-25 | 182 | 187 | 181 | 183 | 106,000 | 183 |
2024-03-22 | 180 | 183 | 179 | 182 | 88,700 | 182 |
2024-03-21 | 180 | 180 | 178 | 179 | 55,400 | 179 |
2024-03-19 | 174 | 179 | 174 | 176 | 72,400 | 176 |
2024-03-18 | 175 | 178 | 172 | 175 | 78,300 | 175 |
2024-03-15 | 175 | 178 | 170 | 172 | 218,800 | 172 |
2024-03-14 | 182 | 182 | 176 | 177 | 149,500 | 177 |
2024-03-13 | 181 | 182 | 178 | 178 | 131,600 | 178 |
2024-03-12 | 179 | 183 | 178 | 182 | 85,800 | 182 |
2024-03-11 | 190 | 191 | 176 | 177 | 247,800 | 177 |
2024-03-08 | 183 | 191 | 181 | 186 | 217,400 | 186 |
2024-03-07 | 187 | 187 | 180 | 185 | 91,600 | 185 |
2024-03-06 | 180 | 186 | 178 | 185 | 130,400 | 185 |
2024-03-05 | 178 | 180 | 175 | 180 | 92,800 | 180 |
2024-03-04 | 180 | 180 | 176 | 178 | 70,400 | 178 |
2024-03-01 | 182 | 184 | 178 | 180 | 121,900 | 180 |
2024-02-29 | 180 | 181 | 177 | 180 | 80,200 | 180 |
2024-02-28 | 183 | 188 | 181 | 182 | 97,300 | 182 |
2024-02-27 | 180 | 184 | 179 | 180 | 110,700 | 180 |
2024-02-26 | 174 | 180 | 172 | 179 | 116,000 | 179 |
2024-02-22 | 179 | 180 | 173 | 173 | 141,000 | 173 |
2024-02-21 | 183 | 183 | 178 | 178 | 107,900 | 178 |
2024-02-20 | 183 | 189 | 181 | 182 | 190,900 | 182 |
2024-02-19 | 179 | 184 | 176 | 183 | 224,000 | 183 |
2024-02-16 | 174 | 188 | 162 | 180 | 583,700 | 180 |
2024-02-15 | 182 | 221 | 179 | 179 | 3,763,300 | 179 |
2024-02-14 | 182 | 183 | 175 | 177 | 127,400 | 177 |
2024-02-13 | 180 | 188 | 180 | 184 | 182,900 | 184 |
2024-02-09 | 186 | 186 | 179 | 182 | 146,600 | 182 |
2024-02-08 | 185 | 192 | 183 | 186 | 205,000 | 186 |
2024-02-07 | 194 | 196 | 185 | 186 | 291,900 | 186 |
2024-02-06 | 199 | 201 | 194 | 195 | 207,300 | 195 |
2024-02-05 | 202 | 204 | 201 | 201 | 39,200 | 201 |
2024-02-02 | 202 | 204 | 200 | 200 | 41,300 | 200 |
2024-02-01 | 202 | 202 | 198 | 202 | 35,000 | 202 |
2024-01-31 | 207 | 207 | 198 | 202 | 63,400 | 202 |
2024-01-30 | 207 | 209 | 205 | 206 | 36,900 | 206 |
2024-01-29 | 213 | 213 | 205 | 207 | 51,200 | 207 |
2024-01-26 | 213 | 216 | 208 | 211 | 82,700 | 211 |
2024-01-25 | 199 | 216 | 199 | 212 | 180,400 | 212 |
2024-01-24 | 203 | 206 | 197 | 201 | 78,200 | 201 |
2024-01-23 | 199 | 205 | 199 | 201 | 84,100 | 201 |
2024-01-22 | 197 | 203 | 197 | 198 | 113,500 | 198 |
2024-01-19 | 200 | 203 | 197 | 197 | 50,900 | 197 |
2024-01-18 | 195 | 203 | 194 | 199 | 104,100 | 199 |
2024-01-17 | 204 | 204 | 194 | 196 | 137,900 | 196 |
2024-01-16 | 202 | 206 | 200 | 204 | 40,200 | 204 |
2024-01-15 | 205 | 208 | 200 | 201 | 119,300 | 201 |
2024-01-12 | 207 | 208 | 202 | 207 | 83,000 | 207 |
2024-01-11 | 211 | 211 | 206 | 207 | 40,200 | 207 |
2024-01-10 | 214 | 215 | 210 | 210 | 37,000 | 210 |
2024-01-09 | 212 | 218 | 208 | 215 | 93,100 | 215 |
2024-01-05 | 213 | 214 | 207 | 211 | 89,700 | 211 |
2024-01-04 | 210 | 219 | 206 | 214 | 107,900 | 214 |
分割・併合履歴 : なし