9355 (株)リンコーコーポレーション 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 | 1,670 | 1,673 | 1,670 | 1,673 | 1,200 | 1,673 |
| 2024-05-01 | 1,679 | 1,679 | 1,665 | 1,665 | 700 | 1,665 |
| 2024-04-30 | 1,705 | 1,705 | 1,622 | 1,679 | 1,800 | 1,679 |
| 2024-04-26 | - | - | - | 1,740 | - | 1,740 |
| 2024-04-25 | 1,707 | 1,741 | 1,707 | 1,740 | 1,200 | 1,740 |
| 2024-04-24 | 1,761 | 1,787 | 1,761 | 1,787 | 500 | 1,787 |
| 2024-04-23 | 1,742 | 1,742 | 1,742 | 1,742 | 400 | 1,742 |
| 2024-04-22 | 1,755 | 1,755 | 1,740 | 1,740 | 400 | 1,740 |
| 2024-04-19 | 1,764 | 1,764 | 1,760 | 1,760 | 700 | 1,760 |
| 2024-04-18 | - | - | - | 1,765 | - | 1,765 |
| 2024-04-17 | - | - | - | 1,765 | - | 1,765 |
| 2024-04-16 | 1,778 | 1,778 | 1,738 | 1,765 | 1,300 | 1,765 |
| 2024-04-15 | 1,738 | 1,738 | 1,725 | 1,738 | 600 | 1,738 |
| 2024-04-12 | 1,777 | 1,777 | 1,739 | 1,739 | 800 | 1,739 |
| 2024-04-11 | 1,750 | 1,795 | 1,725 | 1,795 | 400 | 1,795 |
| 2024-04-10 | 1,735 | 1,740 | 1,735 | 1,740 | 400 | 1,740 |
| 2024-04-09 | 1,713 | 1,753 | 1,713 | 1,753 | 900 | 1,753 |
| 2024-04-08 | 1,706 | 1,745 | 1,706 | 1,745 | 300 | 1,745 |
| 2024-04-05 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2024-04-04 | 1,705 | 1,705 | 1,705 | 1,705 | 300 | 1,705 |
| 2024-04-03 | 1,702 | 1,702 | 1,702 | 1,702 | 100 | 1,702 |
| 2024-04-02 | 1,731 | 1,731 | 1,702 | 1,702 | 700 | 1,702 |
| 2024-04-01 | 1,722 | 1,738 | 1,703 | 1,738 | 1,100 | 1,738 |
| 2024-03-29 | 1,750 | 1,750 | 1,676 | 1,716 | 1,300 | 1,716 |
| 2024-03-28 | 1,689 | 1,758 | 1,689 | 1,753 | 3,900 | 1,753 |
| 2024-03-27 | 1,838 | 1,839 | 1,838 | 1,839 | 2,600 | 1,839 |
| 2024-03-26 | 1,835 | 1,840 | 1,835 | 1,840 | 6,600 | 1,840 |
| 2024-03-25 | 1,839 | 1,839 | 1,821 | 1,821 | 3,500 | 1,821 |
| 2024-03-22 | 1,810 | 1,820 | 1,795 | 1,820 | 7,500 | 1,820 |
| 2024-03-21 | 1,809 | 1,809 | 1,761 | 1,808 | 1,400 | 1,808 |
| 2024-03-19 | 1,810 | 1,820 | 1,799 | 1,810 | 6,700 | 1,810 |
| 2024-03-18 | 1,835 | 1,840 | 1,799 | 1,799 | 5,300 | 1,799 |
| 2024-03-15 | 1,810 | 1,811 | 1,810 | 1,810 | 3,900 | 1,810 |
| 2024-03-14 | 1,800 | 1,810 | 1,771 | 1,810 | 2,200 | 1,810 |
| 2024-03-13 | 1,730 | 1,838 | 1,730 | 1,810 | 5,500 | 1,810 |
| 2024-03-12 | 1,760 | 1,760 | 1,726 | 1,728 | 3,300 | 1,728 |
| 2024-03-11 | 1,808 | 1,808 | 1,788 | 1,800 | 3,900 | 1,800 |
| 2024-03-08 | 1,810 | 1,810 | 1,806 | 1,808 | 1,100 | 1,808 |
| 2024-03-07 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2024-03-06 | 1,808 | 1,810 | 1,802 | 1,802 | 1,600 | 1,802 |
| 2024-03-05 | 1,810 | 1,810 | 1,808 | 1,808 | 200 | 1,808 |
| 2024-03-04 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
| 2024-03-01 | 1,800 | 1,808 | 1,800 | 1,808 | 1,800 | 1,808 |
| 2024-02-29 | 1,796 | 1,796 | 1,750 | 1,796 | 3,100 | 1,796 |
| 2024-02-28 | 1,770 | 1,800 | 1,770 | 1,778 | 2,800 | 1,778 |
| 2024-02-27 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2024-02-26 | 1,820 | 1,820 | 1,810 | 1,810 | 2,800 | 1,810 |
| 2024-02-22 | 1,813 | 1,813 | 1,794 | 1,800 | 2,400 | 1,800 |
| 2024-02-21 | 1,802 | 1,820 | 1,801 | 1,818 | 2,400 | 1,818 |
| 2024-02-20 | 1,817 | 1,820 | 1,808 | 1,808 | 3,400 | 1,808 |
| 2024-02-19 | 1,800 | 1,801 | 1,800 | 1,801 | 300 | 1,801 |
| 2024-02-16 | 1,800 | 1,840 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2024-02-15 | 1,840 | 1,840 | 1,800 | 1,800 | 1,600 | 1,800 |
| 2024-02-14 | 1,831 | 1,840 | 1,831 | 1,840 | 200 | 1,840 |
| 2024-02-13 | 1,810 | 1,840 | 1,810 | 1,840 | 1,000 | 1,840 |
| 2024-02-09 | 1,830 | 1,840 | 1,830 | 1,840 | 1,400 | 1,840 |
| 2024-02-08 | 1,830 | 1,833 | 1,830 | 1,833 | 800 | 1,833 |
| 2024-02-07 | 1,836 | 1,836 | 1,836 | 1,836 | 100 | 1,836 |
| 2024-02-06 | 1,836 | 1,836 | 1,836 | 1,836 | 100 | 1,836 |
| 2024-02-05 | - | - | - | 1,840 | - | 1,840 |
| 2024-02-02 | 1,840 | 1,840 | 1,836 | 1,840 | 500 | 1,840 |
| 2024-02-01 | - | - | - | 1,840 | - | 1,840 |
| 2024-01-31 | 1,840 | 1,840 | 1,840 | 1,840 | 700 | 1,840 |
| 2024-01-30 | - | - | - | 1,840 | - | 1,840 |
| 2024-01-29 | 1,839 | 1,840 | 1,839 | 1,840 | 400 | 1,840 |
| 2024-01-26 | 1,836 | 1,836 | 1,835 | 1,835 | 500 | 1,835 |
| 2024-01-25 | 1,846 | 1,846 | 1,836 | 1,836 | 2,900 | 1,836 |
| 2024-01-24 | 1,840 | 1,840 | 1,840 | 1,840 | 700 | 1,840 |
| 2024-01-23 | - | - | - | 1,844 | - | 1,844 |
| 2024-01-22 | 1,844 | 1,844 | 1,844 | 1,844 | 100 | 1,844 |
| 2024-01-19 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2024-01-18 | 1,835 | 1,835 | 1,835 | 1,835 | 200 | 1,835 |
| 2024-01-17 | 1,800 | 1,803 | 1,800 | 1,800 | 600 | 1,800 |
| 2024-01-16 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2024-01-15 | 1,820 | 1,820 | 1,820 | 1,820 | 600 | 1,820 |
| 2024-01-12 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2024-01-11 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 1,810 |
| 2024-01-10 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2024-01-09 | - | - | - | 1,847 | - | 1,847 |
| 2024-01-05 | 1,847 | 1,847 | 1,817 | 1,847 | 500 | 1,847 |
| 2024-01-04 | 1,800 | 1,849 | 1,800 | 1,847 | 400 | 1,847 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
