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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
