4446 Link-Uグループ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 377 | 377 | 373 | 376 | 6,400 | 376 |
| 2025-05-21 | 376 | 386 | 372 | 375 | 57,900 | 375 |
| 2025-05-20 | 380 | 381 | 378 | 378 | 14,200 | 378 |
| 2025-05-19 | 379 | 380 | 377 | 380 | 15,800 | 380 |
| 2025-05-16 | 380 | 380 | 375 | 380 | 11,700 | 380 |
| 2025-05-15 | 378 | 378 | 374 | 377 | 8,500 | 377 |
| 2025-05-14 | 379 | 379 | 375 | 377 | 7,200 | 377 |
| 2025-05-13 | 376 | 383 | 376 | 379 | 14,300 | 379 |
| 2025-05-12 | 380 | 399 | 376 | 384 | 137,400 | 384 |
| 2025-05-09 | 378 | 380 | 375 | 380 | 9,000 | 380 |
| 2025-05-08 | 376 | 380 | 376 | 376 | 7,100 | 376 |
| 2025-05-07 | 384 | 385 | 377 | 381 | 4,900 | 381 |
| 2025-05-02 | 386 | 386 | 384 | 385 | 3,600 | 385 |
| 2025-05-01 | 390 | 390 | 384 | 384 | 12,400 | 384 |
| 2025-04-30 | 392 | 392 | 390 | 390 | 9,100 | 390 |
| 2025-04-28 | 395 | 397 | 390 | 393 | 4,900 | 393 |
| 2025-04-25 | 393 | 393 | 387 | 389 | 7,700 | 389 |
| 2025-04-24 | 396 | 398 | 391 | 395 | 5,800 | 395 |
| 2025-04-23 | 383 | 398 | 383 | 396 | 21,500 | 396 |
| 2025-04-22 | 390 | 400 | 369 | 380 | 100,900 | 380 |
| 2025-04-21 | 399 | 402 | 386 | 396 | 36,900 | 396 |
| 2025-04-18 | 383 | 399 | 381 | 399 | 24,100 | 399 |
| 2025-04-17 | 389 | 389 | 376 | 387 | 32,500 | 387 |
| 2025-04-16 | 365 | 393 | 365 | 382 | 85,200 | 382 |
| 2025-04-15 | 345 | 364 | 340 | 357 | 75,400 | 357 |
| 2025-04-14 | 342 | 345 | 338 | 339 | 8,500 | 339 |
| 2025-04-11 | 330 | 341 | 330 | 341 | 11,000 | 341 |
| 2025-04-10 | 326 | 355 | 326 | 333 | 19,600 | 333 |
| 2025-04-09 | 320 | 324 | 315 | 318 | 26,700 | 318 |
| 2025-04-08 | 315 | 333 | 315 | 328 | 19,500 | 328 |
| 2025-04-07 | 308 | 344 | 293 | 308 | 82,100 | 308 |
| 2025-04-04 | 365 | 365 | 340 | 348 | 53,000 | 348 |
| 2025-04-03 | 380 | 381 | 372 | 372 | 104,100 | 372 |
| 2025-04-02 | 389 | 390 | 382 | 384 | 23,400 | 384 |
| 2025-04-01 | 389 | 391 | 388 | 389 | 5,000 | 389 |
| 2025-03-31 | 391 | 393 | 388 | 389 | 21,500 | 389 |
| 2025-03-28 | 392 | 395 | 391 | 393 | 8,600 | 393 |
| 2025-03-27 | 395 | 395 | 393 | 394 | 3,400 | 394 |
| 2025-03-26 | 395 | 396 | 393 | 396 | 7,800 | 396 |
| 2025-03-25 | 395 | 397 | 393 | 393 | 16,400 | 393 |
| 2025-03-24 | 396 | 398 | 395 | 397 | 4,700 | 397 |
| 2025-03-21 | 397 | 399 | 396 | 396 | 12,000 | 396 |
| 2025-03-19 | 395 | 399 | 394 | 396 | 9,100 | 396 |
| 2025-03-18 | 395 | 396 | 391 | 393 | 11,300 | 393 |
| 2025-03-17 | 392 | 397 | 390 | 394 | 36,800 | 394 |
| 2025-03-14 | 403 | 412 | 400 | 406 | 27,700 | 406 |
| 2025-03-13 | 401 | 403 | 398 | 402 | 6,300 | 402 |
| 2025-03-12 | 399 | 403 | 395 | 399 | 12,300 | 399 |
| 2025-03-11 | 398 | 400 | 396 | 399 | 14,100 | 399 |
| 2025-03-10 | 402 | 402 | 398 | 399 | 6,100 | 399 |
| 2025-03-07 | 401 | 402 | 400 | 400 | 3,600 | 400 |
| 2025-03-06 | 396 | 401 | 396 | 400 | 14,300 | 400 |
| 2025-03-05 | 396 | 398 | 393 | 396 | 8,100 | 396 |
| 2025-03-04 | 400 | 401 | 395 | 396 | 14,800 | 396 |
| 2025-03-03 | 402 | 404 | 400 | 402 | 9,200 | 402 |
| 2025-02-28 | 400 | 402 | 398 | 401 | 10,100 | 401 |
| 2025-02-27 | 400 | 402 | 399 | 399 | 8,700 | 399 |
| 2025-02-26 | 398 | 401 | 396 | 398 | 17,200 | 398 |
| 2025-02-25 | 399 | 404 | 397 | 398 | 13,900 | 398 |
| 2025-02-21 | 400 | 400 | 398 | 398 | 10,800 | 398 |
| 2025-02-20 | 400 | 401 | 399 | 400 | 8,200 | 400 |
| 2025-02-19 | 400 | 401 | 399 | 400 | 14,000 | 400 |
| 2025-02-18 | 400 | 400 | 395 | 399 | 13,100 | 399 |
| 2025-02-17 | 399 | 400 | 394 | 400 | 21,000 | 400 |
| 2025-02-14 | 399 | 399 | 395 | 395 | 5,900 | 395 |
| 2025-02-13 | 400 | 401 | 397 | 397 | 4,900 | 397 |
| 2025-02-12 | 400 | 402 | 399 | 399 | 8,100 | 399 |
| 2025-02-10 | 395 | 399 | 393 | 399 | 14,800 | 399 |
| 2025-02-07 | 395 | 396 | 393 | 394 | 10,100 | 394 |
| 2025-02-06 | 398 | 400 | 395 | 395 | 10,500 | 395 |
| 2025-02-05 | 402 | 402 | 393 | 397 | 8,400 | 397 |
| 2025-02-04 | 394 | 402 | 394 | 402 | 7,000 | 402 |
| 2025-02-03 | 394 | 400 | 392 | 394 | 28,600 | 394 |
| 2025-01-31 | 394 | 399 | 392 | 394 | 34,200 | 394 |
| 2025-01-30 | 403 | 403 | 388 | 388 | 55,100 | 388 |
| 2025-01-29 | 403 | 407 | 401 | 405 | 12,600 | 405 |
| 2025-01-28 | 397 | 403 | 396 | 403 | 16,400 | 403 |
| 2025-01-27 | 397 | 403 | 397 | 398 | 15,200 | 398 |
| 2025-01-24 | 390 | 397 | 390 | 397 | 12,400 | 397 |
| 2025-01-23 | 394 | 398 | 390 | 390 | 28,800 | 390 |
| 2025-01-22 | 398 | 399 | 390 | 397 | 14,900 | 397 |
| 2025-01-21 | 391 | 400 | 391 | 399 | 20,400 | 399 |
| 2025-01-20 | 388 | 391 | 388 | 389 | 12,800 | 389 |
| 2025-01-17 | 390 | 390 | 386 | 387 | 33,900 | 387 |
| 2025-01-16 | 394 | 395 | 389 | 390 | 20,900 | 390 |
| 2025-01-15 | 392 | 395 | 389 | 391 | 27,500 | 391 |
| 2025-01-14 | 400 | 402 | 392 | 392 | 21,100 | 392 |
| 2025-01-10 | 397 | 405 | 395 | 403 | 23,700 | 403 |
| 2025-01-09 | 395 | 401 | 395 | 399 | 44,900 | 399 |
| 2025-01-08 | 395 | 395 | 392 | 395 | 20,600 | 395 |
| 2025-01-07 | 395 | 397 | 391 | 395 | 26,000 | 395 |
| 2025-01-06 | 398 | 400 | 391 | 392 | 16,200 | 392 |
分割・併合履歴 ： [2020-01-14]1株→3株