2183 (株)リニカル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 305 | 306 | 286 | 291 | 194,700 | 291 |
| 2025-04-03 | 309 | 314 | 308 | 308 | 61,700 | 308 |
| 2025-04-02 | 321 | 322 | 317 | 317 | 29,500 | 317 |
| 2025-04-01 | 325 | 328 | 319 | 319 | 38,300 | 319 |
| 2025-03-31 | 329 | 329 | 319 | 320 | 135,000 | 320 |
| 2025-03-28 | 337 | 337 | 326 | 328 | 59,700 | 328 |
| 2025-03-27 | 337 | 341 | 337 | 337 | 47,400 | 337 |
| 2025-03-26 | 337 | 341 | 337 | 341 | 29,800 | 341 |
| 2025-03-25 | 336 | 339 | 336 | 337 | 37,100 | 337 |
| 2025-03-24 | 338 | 338 | 333 | 337 | 55,000 | 337 |
| 2025-03-21 | 338 | 341 | 333 | 338 | 38,500 | 338 |
| 2025-03-19 | 336 | 342 | 336 | 338 | 20,600 | 338 |
| 2025-03-18 | 339 | 340 | 338 | 339 | 6,000 | 339 |
| 2025-03-17 | 334 | 339 | 334 | 337 | 9,100 | 337 |
| 2025-03-14 | 332 | 335 | 332 | 335 | 18,200 | 335 |
| 2025-03-13 | 335 | 335 | 331 | 331 | 19,600 | 331 |
| 2025-03-12 | 332 | 338 | 330 | 336 | 56,500 | 336 |
| 2025-03-11 | 332 | 333 | 324 | 329 | 125,300 | 329 |
| 2025-03-10 | 327 | 332 | 327 | 330 | 25,600 | 330 |
| 2025-03-07 | 328 | 328 | 325 | 325 | 61,900 | 325 |
| 2025-03-06 | 330 | 332 | 327 | 328 | 69,800 | 328 |
| 2025-03-05 | 330 | 331 | 328 | 329 | 45,800 | 329 |
| 2025-03-04 | 334 | 334 | 329 | 330 | 36,800 | 330 |
| 2025-03-03 | 333 | 343 | 330 | 334 | 66,200 | 334 |
| 2025-02-28 | 336 | 338 | 332 | 332 | 20,900 | 332 |
| 2025-02-27 | 334 | 339 | 333 | 334 | 16,600 | 334 |
| 2025-02-26 | 338 | 340 | 334 | 334 | 12,600 | 334 |
| 2025-02-25 | 340 | 342 | 336 | 338 | 12,300 | 338 |
| 2025-02-21 | 340 | 342 | 335 | 335 | 17,000 | 335 |
| 2025-02-20 | 342 | 342 | 339 | 339 | 10,100 | 339 |
| 2025-02-19 | 341 | 349 | 340 | 341 | 32,300 | 341 |
| 2025-02-18 | 347 | 356 | 341 | 341 | 14,700 | 341 |
| 2025-02-17 | 342 | 350 | 341 | 343 | 29,600 | 343 |
| 2025-02-14 | 348 | 358 | 348 | 355 | 59,700 | 355 |
| 2025-02-13 | 346 | 349 | 343 | 348 | 29,300 | 348 |
| 2025-02-12 | 347 | 347 | 341 | 346 | 21,300 | 346 |
| 2025-02-10 | 347 | 348 | 344 | 344 | 16,600 | 344 |
| 2025-02-07 | 348 | 352 | 347 | 347 | 28,500 | 347 |
| 2025-02-06 | 337 | 348 | 337 | 348 | 29,500 | 348 |
| 2025-02-05 | 343 | 344 | 337 | 337 | 35,300 | 337 |
| 2025-02-04 | 343 | 347 | 342 | 343 | 16,300 | 343 |
| 2025-02-03 | 346 | 346 | 341 | 343 | 67,500 | 343 |
| 2025-01-31 | 343 | 352 | 339 | 345 | 185,400 | 345 |
| 2025-01-30 | 349 | 349 | 323 | 323 | 302,800 | 323 |
| 2025-01-29 | 358 | 361 | 350 | 350 | 22,200 | 350 |
| 2025-01-28 | 360 | 360 | 357 | 360 | 7,100 | 360 |
| 2025-01-27 | 364 | 364 | 356 | 356 | 19,800 | 356 |
| 2025-01-24 | 358 | 365 | 353 | 363 | 21,200 | 363 |
| 2025-01-23 | 355 | 357 | 353 | 354 | 11,900 | 354 |
| 2025-01-22 | 348 | 359 | 348 | 355 | 19,300 | 355 |
| 2025-01-21 | 354 | 357 | 347 | 347 | 16,600 | 347 |
| 2025-01-20 | 354 | 361 | 348 | 351 | 79,700 | 351 |
| 2025-01-17 | 344 | 351 | 340 | 342 | 39,700 | 342 |
| 2025-01-16 | 357 | 359 | 341 | 343 | 51,500 | 343 |
| 2025-01-15 | 357 | 357 | 351 | 356 | 16,900 | 356 |
| 2025-01-14 | 359 | 360 | 350 | 360 | 31,300 | 360 |
| 2025-01-10 | 355 | 355 | 351 | 351 | 11,400 | 351 |
| 2025-01-09 | 361 | 361 | 351 | 355 | 47,700 | 355 |
| 2025-01-08 | 358 | 367 | 358 | 360 | 36,500 | 360 |
| 2025-01-07 | 352 | 366 | 345 | 361 | 77,600 | 361 |
| 2025-01-06 | 354 | 354 | 341 | 344 | 29,800 | 344 |
分割・併合履歴 ： [2015-12-28]1株→2株