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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 344 | 346 | 342 | 344 | 42,500 | 344 |
| 2024-12-02 | 344 | 344 | 339 | 344 | 41,500 | 344 |
| 2024-11-29 | 342 | 343 | 339 | 342 | 38,700 | 342 |
| 2024-11-28 | 342 | 345 | 339 | 340 | 47,600 | 340 |
| 2024-11-27 | 343 | 344 | 339 | 339 | 22,600 | 339 |
| 2024-11-26 | 347 | 350 | 342 | 342 | 23,800 | 342 |
| 2024-11-25 | 347 | 348 | 343 | 345 | 10,300 | 345 |
| 2024-11-22 | 350 | 350 | 342 | 346 | 24,200 | 346 |
| 2024-11-21 | 344 | 347 | 341 | 345 | 41,700 | 345 |
| 2024-11-20 | 341 | 347 | 341 | 342 | 33,600 | 342 |
| 2024-11-19 | 343 | 344 | 339 | 340 | 15,400 | 340 |
| 2024-11-18 | 339 | 342 | 338 | 342 | 78,600 | 342 |
| 2024-11-15 | 345 | 348 | 340 | 341 | 121,900 | 341 |
| 2024-11-14 | 366 | 368 | 364 | 366 | 52,500 | 366 |
| 2024-11-13 | 365 | 367 | 363 | 366 | 17,800 | 366 |
| 2024-11-12 | 365 | 370 | 365 | 368 | 17,700 | 368 |
| 2024-11-11 | 367 | 369 | 363 | 368 | 10,200 | 368 |
| 2024-11-08 | 366 | 368 | 363 | 368 | 11,100 | 368 |
| 2024-11-07 | 366 | 369 | 363 | 369 | 16,700 | 369 |
| 2024-11-06 | 362 | 365 | 360 | 362 | 22,100 | 362 |
| 2024-11-05 | 365 | 366 | 362 | 364 | 26,000 | 364 |
| 2024-11-01 | 362 | 369 | 362 | 364 | 11,900 | 364 |
| 2024-10-31 | 357 | 367 | 357 | 362 | 32,900 | 362 |
| 2024-10-30 | 370 | 372 | 357 | 357 | 142,300 | 357 |
| 2024-10-29 | 367 | 373 | 367 | 373 | 11,500 | 373 |
| 2024-10-28 | 363 | 371 | 363 | 370 | 24,900 | 370 |
| 2024-10-25 | 370 | 370 | 362 | 366 | 22,700 | 366 |
| 2024-10-24 | 375 | 375 | 367 | 372 | 25,100 | 372 |
| 2024-10-23 | 380 | 382 | 375 | 375 | 18,700 | 375 |
| 2024-10-22 | 386 | 386 | 379 | 380 | 13,400 | 380 |
| 2024-10-21 | 382 | 387 | 382 | 382 | 7,900 | 382 |
| 2024-10-18 | 385 | 386 | 381 | 381 | 13,300 | 381 |
| 2024-10-17 | 379 | 384 | 379 | 383 | 5,700 | 383 |
| 2024-10-16 | 382 | 386 | 379 | 379 | 12,500 | 379 |
| 2024-10-15 | 380 | 384 | 380 | 381 | 15,300 | 381 |
| 2024-10-11 | 382 | 383 | 376 | 376 | 28,400 | 376 |
| 2024-10-10 | 390 | 391 | 380 | 385 | 38,000 | 385 |
| 2024-10-09 | 395 | 395 | 387 | 390 | 18,000 | 390 |
| 2024-10-08 | 392 | 393 | 389 | 391 | 13,900 | 391 |
| 2024-10-07 | 394 | 394 | 390 | 393 | 20,900 | 393 |
| 2024-10-04 | 390 | 393 | 390 | 391 | 10,900 | 391 |
| 2024-10-03 | 394 | 396 | 390 | 390 | 6,500 | 390 |
| 2024-10-02 | 399 | 399 | 390 | 394 | 11,700 | 394 |
| 2024-10-01 | 391 | 400 | 391 | 399 | 25,600 | 399 |
| 2024-09-30 | 392 | 395 | 386 | 389 | 16,000 | 389 |
| 2024-09-27 | 401 | 401 | 394 | 394 | 16,100 | 394 |
| 2024-09-26 | 396 | 400 | 394 | 399 | 19,900 | 399 |
| 2024-09-25 | 402 | 402 | 395 | 395 | 14,600 | 395 |
| 2024-09-24 | 400 | 402 | 395 | 397 | 14,700 | 397 |
| 2024-09-20 | 403 | 403 | 397 | 400 | 20,200 | 400 |
| 2024-09-19 | 395 | 402 | 395 | 398 | 13,500 | 398 |
| 2024-09-18 | 402 | 402 | 390 | 395 | 10,600 | 395 |
| 2024-09-17 | 393 | 393 | 386 | 387 | 13,200 | 387 |
| 2024-09-13 | 394 | 398 | 389 | 389 | 9,400 | 389 |
| 2024-09-12 | 398 | 399 | 390 | 396 | 14,800 | 396 |
| 2024-09-11 | 395 | 400 | 387 | 389 | 21,400 | 389 |
| 2024-09-10 | 403 | 404 | 398 | 398 | 19,000 | 398 |
| 2024-09-09 | 394 | 403 | 390 | 403 | 22,700 | 403 |
| 2024-09-06 | 407 | 407 | 397 | 401 | 32,300 | 401 |
| 2024-09-05 | 396 | 409 | 396 | 402 | 39,500 | 402 |
| 2024-09-04 | 398 | 403 | 393 | 397 | 61,500 | 397 |
| 2024-09-03 | 397 | 416 | 397 | 412 | 51,300 | 412 |
| 2024-09-02 | 407 | 407 | 393 | 395 | 29,900 | 395 |
| 2024-08-30 | 396 | 404 | 392 | 401 | 21,700 | 401 |
| 2024-08-29 | 384 | 396 | 384 | 394 | 30,500 | 394 |
| 2024-08-28 | 386 | 386 | 380 | 384 | 16,000 | 384 |
| 2024-08-27 | 384 | 392 | 384 | 385 | 10,000 | 385 |
| 2024-08-26 | 382 | 386 | 378 | 384 | 23,300 | 384 |
| 2024-08-23 | 388 | 388 | 379 | 379 | 23,700 | 379 |
| 2024-08-22 | 383 | 388 | 381 | 385 | 16,400 | 385 |
| 2024-08-21 | 381 | 383 | 378 | 380 | 13,000 | 380 |
| 2024-08-20 | 378 | 388 | 372 | 383 | 59,600 | 383 |
| 2024-08-19 | 375 | 376 | 369 | 370 | 78,100 | 370 |
| 2024-08-16 | 373 | 379 | 366 | 375 | 40,700 | 375 |
| 2024-08-15 | 375 | 379 | 361 | 372 | 101,900 | 372 |
| 2024-08-14 | 382 | 399 | 379 | 399 | 36,200 | 399 |
| 2024-08-13 | 382 | 384 | 377 | 381 | 31,000 | 381 |
| 2024-08-09 | 386 | 386 | 375 | 381 | 26,100 | 381 |
| 2024-08-08 | 372 | 384 | 372 | 376 | 48,700 | 376 |
| 2024-08-07 | 350 | 383 | 350 | 374 | 58,400 | 374 |
| 2024-08-06 | 356 | 374 | 352 | 352 | 100,100 | 352 |
| 2024-08-05 | 374 | 374 | 325 | 340 | 159,300 | 340 |
| 2024-08-02 | 397 | 403 | 381 | 381 | 85,700 | 381 |
| 2024-08-01 | 415 | 415 | 405 | 405 | 38,300 | 405 |
| 2024-07-31 | 417 | 417 | 409 | 415 | 43,300 | 415 |
| 2024-07-30 | 437 | 437 | 415 | 415 | 128,000 | 415 |
| 2024-07-29 | 431 | 437 | 428 | 437 | 9,600 | 437 |
| 2024-07-26 | 432 | 432 | 426 | 426 | 8,400 | 426 |
| 2024-07-25 | 423 | 429 | 423 | 424 | 33,900 | 424 |
| 2024-07-24 | 439 | 439 | 424 | 424 | 32,800 | 424 |
| 2024-07-23 | 442 | 449 | 440 | 440 | 15,000 | 440 |
| 2024-07-22 | 437 | 447 | 435 | 441 | 48,000 | 441 |
| 2024-07-19 | 446 | 446 | 432 | 437 | 26,700 | 437 |
| 2024-07-18 | 447 | 448 | 442 | 443 | 20,300 | 443 |
| 2024-07-17 | 440 | 449 | 438 | 449 | 39,500 | 449 |
| 2024-07-16 | 440 | 440 | 431 | 432 | 19,700 | 432 |
| 2024-07-12 | 425 | 439 | 425 | 437 | 22,800 | 437 |
| 2024-07-11 | 425 | 429 | 424 | 426 | 13,100 | 426 |
| 2024-07-10 | 433 | 433 | 416 | 421 | 86,300 | 421 |
| 2024-07-09 | 436 | 437 | 427 | 429 | 49,700 | 429 |
| 2024-07-08 | 444 | 446 | 434 | 437 | 42,700 | 437 |
| 2024-07-05 | 450 | 453 | 441 | 441 | 32,600 | 441 |
| 2024-07-04 | 460 | 463 | 446 | 450 | 95,300 | 450 |
| 2024-07-03 | 447 | 460 | 445 | 460 | 91,300 | 460 |
| 2024-07-02 | 444 | 448 | 440 | 446 | 50,400 | 446 |
| 2024-07-01 | 421 | 443 | 421 | 440 | 112,000 | 440 |
| 2024-06-28 | 431 | 431 | 422 | 426 | 33,300 | 426 |
| 2024-06-27 | 426 | 437 | 421 | 428 | 80,200 | 428 |
| 2024-06-26 | 411 | 429 | 410 | 429 | 95,200 | 429 |
| 2024-06-25 | 405 | 408 | 401 | 408 | 28,200 | 408 |
| 2024-06-24 | 405 | 405 | 402 | 404 | 14,000 | 404 |
| 2024-06-21 | 403 | 405 | 399 | 402 | 14,800 | 402 |
| 2024-06-20 | 398 | 403 | 397 | 403 | 9,100 | 403 |
| 2024-06-19 | 396 | 402 | 396 | 398 | 21,900 | 398 |
| 2024-06-18 | 400 | 403 | 395 | 398 | 17,100 | 398 |
| 2024-06-17 | 402 | 402 | 389 | 394 | 35,600 | 394 |
| 2024-06-14 | 396 | 402 | 396 | 401 | 14,600 | 401 |
| 2024-06-13 | 399 | 401 | 396 | 396 | 13,900 | 396 |
| 2024-06-12 | 400 | 401 | 396 | 396 | 15,500 | 396 |
| 2024-06-11 | 403 | 404 | 397 | 398 | 17,100 | 398 |
| 2024-06-10 | 398 | 403 | 396 | 402 | 21,000 | 402 |
| 2024-06-07 | 398 | 400 | 396 | 398 | 6,800 | 398 |
| 2024-06-06 | 400 | 400 | 394 | 395 | 8,300 | 395 |
| 2024-06-05 | 403 | 403 | 395 | 395 | 6,900 | 395 |
| 2024-06-04 | 395 | 400 | 395 | 397 | 11,900 | 397 |
| 2024-06-03 | 400 | 400 | 394 | 394 | 9,000 | 394 |
| 2024-05-31 | 389 | 399 | 389 | 399 | 29,200 | 399 |
| 2024-05-30 | 385 | 388 | 383 | 388 | 29,100 | 388 |
| 2024-05-29 | 390 | 393 | 386 | 386 | 40,900 | 386 |
| 2024-05-28 | 393 | 395 | 391 | 392 | 14,700 | 392 |
| 2024-05-27 | 398 | 398 | 389 | 393 | 21,300 | 393 |
| 2024-05-24 | 397 | 399 | 394 | 395 | 19,300 | 395 |
| 2024-05-23 | 403 | 406 | 397 | 398 | 36,400 | 398 |
| 2024-05-22 | 412 | 412 | 400 | 403 | 39,100 | 403 |
| 2024-05-21 | 412 | 413 | 404 | 410 | 21,400 | 410 |
| 2024-05-20 | 412 | 413 | 407 | 407 | 20,600 | 407 |
| 2024-05-17 | 407 | 412 | 407 | 408 | 15,600 | 408 |
| 2024-05-16 | 412 | 416 | 408 | 410 | 47,500 | 410 |
| 2024-05-15 | 416 | 419 | 405 | 411 | 71,500 | 411 |
| 2024-05-14 | 409 | 418 | 409 | 416 | 32,300 | 416 |
| 2024-05-13 | 414 | 414 | 408 | 408 | 11,800 | 408 |
| 2024-05-10 | 416 | 417 | 408 | 414 | 15,800 | 414 |
| 2024-05-09 | 407 | 415 | 406 | 414 | 22,500 | 414 |
| 2024-05-08 | 419 | 419 | 405 | 406 | 33,000 | 406 |
| 2024-05-07 | 409 | 415 | 406 | 415 | 54,000 | 415 |
| 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
