4446 Link-Uグループ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 480 | 482 | 478 | 478 | 5,700 | 478 |
| 2024-11-20 | 478 | 482 | 478 | 478 | 12,000 | 478 |
| 2024-11-19 | 477 | 479 | 474 | 477 | 3,800 | 477 |
| 2024-11-18 | 477 | 477 | 474 | 477 | 2,800 | 477 |
| 2024-11-15 | 475 | 475 | 473 | 474 | 2,600 | 474 |
| 2024-11-14 | 474 | 475 | 471 | 474 | 2,700 | 474 |
| 2024-11-13 | 472 | 477 | 472 | 474 | 3,500 | 474 |
| 2024-11-12 | 475 | 478 | 470 | 472 | 9,100 | 472 |
| 2024-11-11 | 477 | 477 | 472 | 475 | 1,700 | 475 |
| 2024-11-08 | 475 | 476 | 474 | 476 | 2,300 | 476 |
| 2024-11-07 | 470 | 478 | 470 | 478 | 7,400 | 478 |
| 2024-11-06 | 470 | 477 | 468 | 468 | 6,300 | 468 |
| 2024-11-05 | 471 | 482 | 470 | 474 | 1,300 | 474 |
| 2024-11-01 | 477 | 482 | 472 | 472 | 6,900 | 472 |
| 2024-10-31 | 469 | 480 | 465 | 480 | 9,000 | 480 |
| 2024-10-30 | 471 | 475 | 467 | 467 | 44,500 | 467 |
| 2024-10-29 | 469 | 475 | 467 | 472 | 10,000 | 472 |
| 2024-10-28 | 464 | 476 | 464 | 472 | 7,000 | 472 |
| 2024-10-25 | 471 | 472 | 459 | 464 | 18,900 | 464 |
| 2024-10-24 | 486 | 486 | 473 | 475 | 13,100 | 475 |
| 2024-10-23 | 493 | 493 | 486 | 487 | 4,400 | 487 |
| 2024-10-22 | 494 | 495 | 489 | 493 | 6,600 | 493 |
| 2024-10-21 | 488 | 494 | 487 | 494 | 4,000 | 494 |
| 2024-10-18 | 493 | 493 | 485 | 488 | 7,100 | 488 |
| 2024-10-17 | 486 | 497 | 486 | 488 | 12,100 | 488 |
| 2024-10-16 | 486 | 489 | 484 | 489 | 8,100 | 489 |
| 2024-10-15 | 480 | 487 | 480 | 487 | 6,500 | 487 |
| 2024-10-11 | 482 | 483 | 478 | 481 | 5,600 | 481 |
| 2024-10-10 | 479 | 484 | 479 | 482 | 6,200 | 482 |
| 2024-10-09 | 483 | 483 | 478 | 479 | 4,300 | 479 |
| 2024-10-08 | 481 | 484 | 475 | 483 | 13,700 | 483 |
| 2024-10-07 | 486 | 486 | 476 | 480 | 19,200 | 480 |
| 2024-10-04 | 486 | 486 | 483 | 483 | 4,600 | 483 |
| 2024-10-03 | 486 | 490 | 484 | 484 | 4,600 | 484 |
| 2024-10-02 | 490 | 493 | 485 | 486 | 5,100 | 486 |
| 2024-10-01 | 489 | 495 | 488 | 493 | 9,800 | 493 |
| 2024-09-30 | 500 | 500 | 486 | 497 | 10,000 | 497 |
| 2024-09-27 | 498 | 504 | 498 | 499 | 4,900 | 499 |
| 2024-09-26 | 500 | 502 | 498 | 502 | 9,100 | 502 |
| 2024-09-25 | 505 | 505 | 497 | 499 | 13,200 | 499 |
| 2024-09-24 | 518 | 518 | 498 | 502 | 19,500 | 502 |
| 2024-09-20 | 527 | 527 | 519 | 523 | 7,000 | 523 |
| 2024-09-19 | 521 | 522 | 517 | 521 | 10,900 | 521 |
| 2024-09-18 | 522 | 524 | 513 | 521 | 15,600 | 521 |
| 2024-09-17 | 533 | 533 | 511 | 512 | 42,900 | 512 |
| 2024-09-13 | 499 | 540 | 494 | 536 | 29,100 | 536 |
| 2024-09-12 | 489 | 495 | 483 | 495 | 13,900 | 495 |
| 2024-09-11 | 490 | 490 | 482 | 487 | 6,800 | 487 |
| 2024-09-10 | 492 | 494 | 491 | 494 | 14,100 | 494 |
| 2024-09-09 | 476 | 492 | 476 | 492 | 8,800 | 492 |
| 2024-09-06 | 487 | 487 | 479 | 483 | 8,000 | 483 |
| 2024-09-05 | 478 | 484 | 476 | 478 | 19,700 | 478 |
| 2024-09-04 | 503 | 505 | 474 | 474 | 41,700 | 474 |
| 2024-09-03 | 507 | 519 | 502 | 513 | 14,500 | 513 |
| 2024-09-02 | 508 | 511 | 502 | 507 | 11,600 | 507 |
| 2024-08-30 | 519 | 522 | 511 | 515 | 9,600 | 515 |
| 2024-08-29 | 529 | 529 | 516 | 516 | 8,000 | 516 |
| 2024-08-28 | 530 | 530 | 524 | 529 | 3,900 | 529 |
| 2024-08-27 | 531 | 535 | 527 | 529 | 6,400 | 529 |
| 2024-08-26 | 530 | 530 | 525 | 529 | 4,800 | 529 |
| 2024-08-23 | 537 | 537 | 530 | 532 | 5,900 | 532 |
| 2024-08-22 | 537 | 538 | 535 | 537 | 1,300 | 537 |
| 2024-08-21 | 539 | 542 | 532 | 535 | 9,000 | 535 |
| 2024-08-20 | 542 | 555 | 532 | 539 | 19,100 | 539 |
| 2024-08-19 | 548 | 550 | 538 | 538 | 6,800 | 538 |
| 2024-08-16 | 555 | 555 | 539 | 548 | 13,600 | 548 |
| 2024-08-15 | 528 | 539 | 527 | 538 | 5,600 | 538 |
| 2024-08-14 | 528 | 530 | 524 | 529 | 10,000 | 529 |
| 2024-08-13 | 505 | 528 | 505 | 528 | 13,000 | 528 |
| 2024-08-09 | 496 | 519 | 481 | 504 | 29,400 | 504 |
| 2024-08-08 | 468 | 475 | 465 | 472 | 7,700 | 472 |
| 2024-08-07 | 446 | 479 | 445 | 468 | 20,800 | 468 |
| 2024-08-06 | 457 | 510 | 446 | 470 | 33,100 | 470 |
| 2024-08-05 | 521 | 521 | 441 | 441 | 69,200 | 441 |
| 2024-08-02 | 557 | 560 | 541 | 541 | 29,400 | 541 |
| 2024-08-01 | 569 | 573 | 567 | 567 | 6,200 | 567 |
| 2024-07-31 | 550 | 572 | 550 | 570 | 25,800 | 570 |
| 2024-07-30 | 566 | 570 | 550 | 550 | 49,200 | 550 |
| 2024-07-29 | 573 | 575 | 566 | 572 | 11,200 | 572 |
| 2024-07-26 | 570 | 572 | 565 | 570 | 8,900 | 570 |
| 2024-07-25 | 573 | 576 | 570 | 570 | 14,200 | 570 |
| 2024-07-24 | 578 | 578 | 574 | 576 | 3,900 | 576 |
| 2024-07-23 | 580 | 581 | 577 | 577 | 7,000 | 577 |
| 2024-07-22 | 583 | 586 | 581 | 582 | 6,000 | 582 |
| 2024-07-19 | 584 | 587 | 579 | 580 | 3,800 | 580 |
| 2024-07-18 | 587 | 590 | 585 | 586 | 11,400 | 586 |
| 2024-07-17 | 581 | 588 | 581 | 587 | 9,000 | 587 |
| 2024-07-16 | 585 | 587 | 580 | 581 | 6,800 | 581 |
| 2024-07-12 | 571 | 588 | 571 | 588 | 13,800 | 588 |
| 2024-07-11 | 579 | 579 | 575 | 576 | 13,600 | 576 |
| 2024-07-10 | 583 | 584 | 573 | 575 | 36,200 | 575 |
| 2024-07-09 | 587 | 589 | 585 | 585 | 6,100 | 585 |
| 2024-07-08 | 586 | 591 | 586 | 586 | 11,400 | 586 |
| 2024-07-05 | 592 | 594 | 586 | 587 | 12,400 | 587 |
| 2024-07-04 | 586 | 592 | 586 | 592 | 12,300 | 592 |
| 2024-07-03 | 589 | 590 | 586 | 587 | 11,400 | 587 |
| 2024-07-02 | 590 | 600 | 588 | 589 | 9,200 | 589 |
| 2024-07-01 | 590 | 593 | 588 | 590 | 15,400 | 590 |
| 2024-06-28 | 594 | 596 | 589 | 590 | 10,400 | 590 |
| 2024-06-27 | 592 | 600 | 590 | 591 | 9,400 | 591 |
| 2024-06-26 | 590 | 596 | 590 | 591 | 7,300 | 591 |
| 2024-06-25 | 590 | 598 | 588 | 590 | 13,200 | 590 |
| 2024-06-24 | 593 | 593 | 588 | 592 | 10,100 | 592 |
| 2024-06-21 | 586 | 595 | 586 | 587 | 13,200 | 587 |
| 2024-06-20 | 587 | 591 | 587 | 587 | 11,400 | 587 |
| 2024-06-19 | 595 | 599 | 586 | 591 | 30,600 | 591 |
| 2024-06-18 | 597 | 605 | 594 | 598 | 23,800 | 598 |
| 2024-06-17 | 597 | 606 | 590 | 596 | 91,900 | 596 |
| 2024-06-14 | 665 | 665 | 652 | 660 | 16,800 | 660 |
| 2024-06-13 | 665 | 667 | 656 | 666 | 9,200 | 666 |
| 2024-06-12 | 662 | 662 | 649 | 660 | 4,500 | 660 |
| 2024-06-11 | 659 | 664 | 657 | 658 | 8,800 | 658 |
| 2024-06-10 | 650 | 659 | 650 | 657 | 8,400 | 657 |
| 2024-06-07 | 646 | 648 | 642 | 646 | 5,100 | 646 |
| 2024-06-06 | 652 | 658 | 648 | 651 | 7,000 | 651 |
| 2024-06-05 | 661 | 661 | 648 | 649 | 5,900 | 649 |
| 2024-06-04 | 638 | 663 | 638 | 660 | 26,900 | 660 |
| 2024-06-03 | 639 | 643 | 636 | 641 | 7,000 | 641 |
| 2024-05-31 | 629 | 640 | 629 | 637 | 9,800 | 637 |
| 2024-05-30 | 631 | 632 | 620 | 629 | 8,000 | 629 |
| 2024-05-29 | 634 | 634 | 625 | 631 | 14,300 | 631 |
| 2024-05-28 | 628 | 635 | 627 | 633 | 11,400 | 633 |
| 2024-05-27 | 627 | 631 | 621 | 631 | 12,700 | 631 |
| 2024-05-24 | 622 | 622 | 614 | 619 | 11,100 | 619 |
| 2024-05-23 | 615 | 622 | 610 | 613 | 14,500 | 613 |
| 2024-05-22 | 611 | 612 | 607 | 610 | 5,800 | 610 |
| 2024-05-21 | 624 | 624 | 605 | 606 | 8,400 | 606 |
| 2024-05-20 | 615 | 622 | 612 | 614 | 12,100 | 614 |
| 2024-05-17 | 610 | 621 | 610 | 615 | 4,100 | 615 |
| 2024-05-16 | 635 | 635 | 615 | 616 | 13,100 | 616 |
| 2024-05-15 | 631 | 631 | 622 | 626 | 5,200 | 626 |
| 2024-05-14 | 630 | 631 | 618 | 630 | 12,200 | 630 |
| 2024-05-13 | 625 | 631 | 624 | 630 | 5,300 | 630 |
| 2024-05-10 | 612 | 618 | 612 | 616 | 8,200 | 616 |
| 2024-05-09 | 614 | 631 | 607 | 610 | 37,200 | 610 |
| 2024-05-08 | 612 | 624 | 610 | 610 | 7,500 | 610 |
| 2024-05-07 | 625 | 626 | 613 | 618 | 10,900 | 618 |
| 2024-05-02 | 618 | 623 | 613 | 613 | 6,700 | 613 |
| 2024-05-01 | 619 | 626 | 616 | 618 | 5,800 | 618 |
| 2024-04-30 | 609 | 623 | 609 | 618 | 11,400 | 618 |
| 2024-04-26 | 626 | 629 | 612 | 612 | 74,300 | 612 |
| 2024-04-25 | 627 | 629 | 622 | 628 | 11,300 | 628 |
| 2024-04-24 | 625 | 631 | 624 | 630 | 20,400 | 630 |
| 2024-04-23 | 605 | 626 | 603 | 615 | 12,900 | 615 |
| 2024-04-22 | 598 | 605 | 598 | 601 | 5,400 | 601 |
| 2024-04-19 | 604 | 607 | 594 | 596 | 34,700 | 596 |
| 2024-04-18 | 606 | 615 | 606 | 608 | 17,600 | 608 |
| 2024-04-17 | 617 | 617 | 606 | 609 | 31,600 | 609 |
| 2024-04-16 | 622 | 626 | 616 | 616 | 19,900 | 616 |
| 2024-04-15 | 627 | 632 | 622 | 624 | 26,700 | 624 |
| 2024-04-12 | 631 | 636 | 629 | 629 | 16,300 | 629 |
| 2024-04-11 | 631 | 640 | 629 | 631 | 18,100 | 631 |
| 2024-04-10 | 636 | 639 | 632 | 633 | 13,000 | 633 |
| 2024-04-09 | 638 | 638 | 631 | 631 | 6,100 | 631 |
| 2024-04-08 | 637 | 648 | 634 | 634 | 27,000 | 634 |
| 2024-04-05 | 630 | 643 | 630 | 636 | 18,800 | 636 |
| 2024-04-04 | 637 | 645 | 632 | 634 | 12,200 | 634 |
| 2024-04-03 | 648 | 649 | 632 | 635 | 22,700 | 635 |
| 2024-04-02 | 662 | 666 | 649 | 649 | 24,300 | 649 |
| 2024-04-01 | 663 | 684 | 661 | 662 | 31,000 | 662 |
| 2024-03-29 | 651 | 661 | 651 | 658 | 9,900 | 658 |
| 2024-03-28 | 657 | 659 | 654 | 654 | 9,900 | 654 |
| 2024-03-27 | 663 | 672 | 658 | 658 | 13,800 | 658 |
| 2024-03-26 | 655 | 673 | 653 | 666 | 24,600 | 666 |
| 2024-03-25 | 661 | 672 | 656 | 656 | 26,400 | 656 |
| 2024-03-22 | 656 | 668 | 652 | 661 | 25,200 | 661 |
| 2024-03-21 | 670 | 670 | 651 | 656 | 33,100 | 656 |
| 2024-03-19 | 653 | 693 | 653 | 667 | 65,700 | 667 |
| 2024-03-18 | 666 | 675 | 636 | 653 | 147,400 | 653 |
| 2024-03-15 | 701 | 709 | 683 | 685 | 56,800 | 685 |
| 2024-03-14 | 691 | 707 | 691 | 704 | 22,200 | 704 |
| 2024-03-13 | 716 | 716 | 694 | 703 | 18,400 | 703 |
| 2024-03-12 | 685 | 710 | 685 | 710 | 18,400 | 710 |
| 2024-03-11 | 706 | 720 | 680 | 695 | 40,000 | 695 |
| 2024-03-08 | 691 | 715 | 683 | 706 | 51,400 | 706 |
| 2024-03-07 | 694 | 694 | 673 | 681 | 17,300 | 681 |
| 2024-03-06 | 676 | 687 | 676 | 687 | 13,800 | 687 |
| 2024-03-05 | 672 | 680 | 661 | 680 | 21,000 | 680 |
| 2024-03-04 | 683 | 690 | 672 | 673 | 16,000 | 673 |
| 2024-03-01 | 683 | 699 | 681 | 682 | 23,700 | 682 |
| 2024-02-29 | 699 | 699 | 679 | 687 | 19,800 | 687 |
| 2024-02-28 | 685 | 704 | 685 | 698 | 21,700 | 698 |
| 2024-02-27 | 687 | 697 | 686 | 686 | 27,100 | 686 |
| 2024-02-26 | 684 | 689 | 670 | 687 | 24,100 | 687 |
| 2024-02-22 | 672 | 685 | 670 | 676 | 23,100 | 676 |
| 2024-02-21 | 682 | 682 | 669 | 672 | 16,000 | 672 |
| 2024-02-20 | 682 | 695 | 681 | 684 | 19,700 | 684 |
| 2024-02-19 | 660 | 683 | 655 | 681 | 46,000 | 681 |
| 2024-02-16 | 644 | 658 | 624 | 657 | 58,100 | 657 |
| 2024-02-15 | 650 | 650 | 628 | 628 | 33,200 | 628 |
| 2024-02-14 | 643 | 651 | 637 | 647 | 20,700 | 647 |
| 2024-02-13 | 640 | 655 | 640 | 644 | 19,800 | 644 |
| 2024-02-09 | 631 | 642 | 631 | 635 | 14,600 | 635 |
| 2024-02-08 | 631 | 644 | 628 | 641 | 39,400 | 641 |
| 2024-02-07 | 642 | 642 | 630 | 634 | 24,000 | 634 |
| 2024-02-06 | 645 | 651 | 639 | 646 | 8,300 | 646 |
| 2024-02-05 | 637 | 654 | 632 | 650 | 15,100 | 650 |
| 2024-02-02 | 627 | 641 | 627 | 636 | 52,000 | 636 |
| 2024-02-01 | 639 | 641 | 625 | 626 | 40,800 | 626 |
| 2024-01-31 | 652 | 652 | 634 | 645 | 61,300 | 645 |
| 2024-01-30 | 657 | 660 | 645 | 651 | 88,100 | 651 |
| 2024-01-29 | 670 | 672 | 655 | 658 | 20,600 | 658 |
| 2024-01-26 | 662 | 675 | 660 | 664 | 21,800 | 664 |
| 2024-01-25 | 651 | 671 | 644 | 669 | 56,900 | 669 |
| 2024-01-24 | 650 | 657 | 649 | 651 | 31,200 | 651 |
| 2024-01-23 | 661 | 667 | 650 | 650 | 37,600 | 650 |
| 2024-01-22 | 659 | 670 | 658 | 664 | 28,400 | 664 |
| 2024-01-19 | 671 | 679 | 655 | 659 | 56,800 | 659 |
| 2024-01-18 | 673 | 687 | 663 | 675 | 39,800 | 675 |
| 2024-01-17 | 698 | 699 | 667 | 671 | 87,600 | 671 |
| 2024-01-16 | 725 | 725 | 698 | 698 | 34,200 | 698 |
| 2024-01-15 | 717 | 727 | 714 | 721 | 32,100 | 721 |
| 2024-01-12 | 725 | 727 | 715 | 722 | 45,100 | 722 |
| 2024-01-11 | 751 | 751 | 729 | 735 | 50,600 | 735 |
| 2024-01-10 | 752 | 757 | 747 | 750 | 17,700 | 750 |
| 2024-01-09 | 735 | 764 | 735 | 752 | 47,500 | 752 |
| 2024-01-05 | 735 | 744 | 727 | 730 | 50,300 | 730 |
| 2024-01-04 | 751 | 772 | 741 | 745 | 60,300 | 745 |
分割・併合履歴 ： [2020-01-14]1株→3株
