4446 Link-Uグループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	973	1,007	973	997	58,400	997
2022-12-29	952	991	950	978	61,400	978
2022-12-28	930	959	900	950	47,200	950
2022-12-27	906	942	904	940	56,500	940
2022-12-26	895	915	890	905	44,300	905
2022-12-23	846	885	846	885	43,400	885
2022-12-22	843	868	836	861	27,000	861
2022-12-21	844	854	830	845	30,100	845
2022-12-20	890	898	840	847	67,400	847
2022-12-19	905	907	890	897	13,900	897
2022-12-16	893	924	882	910	37,100	910
2022-12-15	881	912	876	897	92,000	897
2022-12-14	925	940	910	940	75,100	940
2022-12-13	944	956	924	930	22,200	930
2022-12-12	934	963	915	941	58,100	941
2022-12-09	883	959	883	942	125,700	942
2022-12-08	908	908	871	881	63,400	881
2022-12-07	951	951	886	893	133,100	893
2022-12-06	961	973	951	964	31,500	964
2022-12-05	994	994	950	967	62,900	967
2022-12-02	961	1,011	961	990	128,900	990
2022-12-01	971	975	955	961	28,900	961
2022-11-30	967	975	943	962	23,800	962
2022-11-29	961	966	943	952	25,500	952
2022-11-28	933	981	933	972	52,300	972
2022-11-25	945	952	935	940	21,700	940
2022-11-24	925	945	909	945	29,300	945
2022-11-22	943	950	913	925	41,100	925
2022-11-21	894	943	894	936	65,700	936
2022-11-18	858	897	851	894	38,100	894
2022-11-17	864	864	838	858	22,300	858
2022-11-16	863	869	855	859	15,400	859
2022-11-15	871	891	850	863	72,000	863
2022-11-14	845	876	845	871	41,700	871
2022-11-11	835	851	834	843	20,300	843
2022-11-10	817	837	806	837	20,900	837
2022-11-09	846	846	817	822	13,900	822
2022-11-08	839	849	826	838	17,800	838
2022-11-07	843	843	817	837	22,800	837
2022-11-04	804	855	795	853	82,400	853
2022-11-02	821	828	803	814	28,100	814
2022-11-01	840	840	820	836	17,100	836
2022-10-31	797	840	796	840	76,800	840
2022-10-28	827	827	786	788	71,000	788
2022-10-27	810	834	779	831	49,700	831
2022-10-26	787	829	778	816	158,300	816
2022-10-25	740	783	730	777	118,200	777
2022-10-24	756	756	738	738	15,100	738
2022-10-21	756	760	748	756	21,100	756
2022-10-20	749	756	735	753	24,400	753
2022-10-19	750	750	731	749	25,000	749
2022-10-18	722	752	722	750	62,800	750
2022-10-17	713	730	710	719	19,800	719
2022-10-14	699	716	698	716	38,100	716
2022-10-13	682	687	668	682	26,000	682
2022-10-12	690	695	682	687	30,000	687
2022-10-11	710	710	688	689	43,900	689
2022-10-07	701	728	689	722	32,500	722
2022-10-06	721	739	706	713	43,900	713
2022-10-05	740	755	722	726	54,300	726
2022-10-04	718	746	718	743	74,000	743
2022-10-03	683	733	676	717	99,100	717
2022-09-30	685	774	681	690	495,400	690
2022-09-29	665	681	656	680	39,800	680
2022-09-28	653	663	641	655	42,700	655
2022-09-27	640	654	632	653	41,900	653
2022-09-26	672	673	642	642	68,400	642
2022-09-22	681	697	657	692	91,800	692
2022-09-21	697	697	661	681	133,600	681
2022-09-20	727	734	701	705	89,700	705
2022-09-16	788	788	726	727	158,500	727
2022-09-15	860	864	784	803	207,100	803
2022-09-14	821	855	821	849	71,300	849
2022-09-13	849	870	842	855	74,300	855
2022-09-12	837	859	824	849	103,800	849
2022-09-09	790	844	787	840	167,800	840
2022-09-08	751	798	750	777	116,200	777
2022-09-07	778	790	740	744	43,700	744
2022-09-06	805	814	782	788	67,200	788
2022-09-05	793	819	792	806	72,000	806
2022-09-02	803	871	785	807	432,500	807
2022-09-01	757	782	732	781	41,600	781
2022-08-31	760	763	744	757	49,100	757
2022-08-30	747	790	747	772	50,300	772
2022-08-29	751	763	735	744	63,300	744
2022-08-26	739	796	739	780	130,400	780
2022-08-25	722	734	720	725	21,300	725
2022-08-24	737	761	719	724	41,600	724
2022-08-23	732	776	725	741	88,600	741
2022-08-22	717	732	716	732	15,300	732
2022-08-19	713	735	710	731	30,200	731
2022-08-18	718	718	703	716	15,600	716
2022-08-17	731	738	721	729	21,900	729
2022-08-16	715	733	713	731	38,300	731
2022-08-15	693	717	690	707	31,400	707
2022-08-12	686	707	686	701	21,900	701
2022-08-10	699	704	685	696	6,900	696
2022-08-09	688	706	684	699	14,300	699
2022-08-08	707	707	683	694	12,700	694
2022-08-05	705	707	701	707	15,000	707
2022-08-04	698	713	698	708	21,000	708
2022-08-03	688	703	688	698	18,400	698
2022-08-02	700	703	688	688	28,600	688
2022-08-01	675	705	664	705	29,300	705
2022-07-29	653	685	653	675	33,800	675
2022-07-28	668	675	651	653	58,900	653
2022-07-27	654	666	654	660	14,800	660
2022-07-26	653	660	645	654	11,600	654
2022-07-25	658	664	649	653	25,000	653
2022-07-22	667	667	657	665	15,000	665
2022-07-21	643	672	643	662	25,900	662
2022-07-20	649	651	641	643	18,500	643
2022-07-19	631	645	624	640	30,700	640
2022-07-15	641	644	623	626	36,600	626
2022-07-14	642	644	630	641	17,900	641
2022-07-13	639	645	632	644	24,000	644
2022-07-12	661	661	640	643	26,900	643
2022-07-11	668	683	658	664	20,200	664
2022-07-08	673	675	645	658	39,400	658
2022-07-07	695	695	673	673	37,400	673
2022-07-06	655	698	655	687	67,000	687
2022-07-05	655	667	653	660	23,800	660
2022-07-04	673	678	658	660	26,900	660
2022-07-01	701	701	666	669	56,900	669
2022-06-30	722	723	697	701	41,700	701
2022-06-29	720	733	705	730	41,400	730
2022-06-28	723	731	712	723	39,700	723
2022-06-27	715	729	711	714	41,300	714
2022-06-24	692	732	692	715	93,000	715
2022-06-23	658	683	656	682	49,600	682
2022-06-22	682	682	655	656	30,200	656
2022-06-21	670	689	667	672	51,500	672
2022-06-20	651	675	636	660	52,400	660
2022-06-17	636	666	636	650	52,600	650
2022-06-16	668	683	649	659	43,300	659
2022-06-15	630	659	623	651	98,700	651
2022-06-14	642	654	630	650	84,300	650
2022-06-13	658	664	651	655	40,400	655
2022-06-10	680	685	666	674	34,400	674
2022-06-09	679	698	674	690	41,300	690
2022-06-08	660	686	660	679	37,200	679
2022-06-07	670	670	661	663	19,100	663
2022-06-06	655	671	648	670	21,400	670
2022-06-03	667	672	659	665	17,900	665
2022-06-02	664	666	650	651	23,900	651
2022-06-01	650	678	648	674	29,300	674
2022-05-31	652	666	645	657	41,100	657
2022-05-30	629	660	629	660	64,200	660
2022-05-27	644	645	622	629	31,800	629
2022-05-26	631	645	623	635	26,700	635
2022-05-25	639	639	610	629	51,700	629
2022-05-24	640	649	631	641	29,000	641
2022-05-23	629	650	625	650	32,700	650
2022-05-20	614	624	600	624	31,400	624
2022-05-19	611	612	599	604	64,100	604
2022-05-18	626	639	622	627	36,900	627
2022-05-17	637	645	618	626	51,200	626
2022-05-16	675	675	636	645	49,500	645
2022-05-13	627	672	627	664	55,800	664
2022-05-12	665	665	628	633	37,900	633
2022-05-11	640	670	637	664	40,400	664
2022-05-10	627	640	616	636	43,700	636
2022-05-09	659	659	630	636	43,500	636
2022-05-06	640	669	632	661	55,100	661
2022-05-02	643	650	633	643	31,300	643
2022-04-28	653	653	639	653	25,800	653
2022-04-27	635	660	631	660	60,000	660
2022-04-26	643	669	640	655	85,400	655
2022-04-25	653	660	636	640	84,800	640
2022-04-22	683	684	661	673	82,000	673
2022-04-21	714	714	689	693	45,000	693
2022-04-20	696	716	685	704	89,300	704
2022-04-19	686	695	682	686	39,300	686
2022-04-18	708	708	681	682	77,700	682
2022-04-15	711	717	706	707	33,100	707
2022-04-14	734	757	709	722	95,100	722
2022-04-13	700	729	698	726	42,800	726
2022-04-12	720	725	697	701	102,700	701
2022-04-11	768	768	729	733	66,100	733
2022-04-08	790	798	755	763	95,100	763
2022-04-07	822	823	783	792	92,300	792
2022-04-06	839	839	806	837	90,700	837
2022-04-05	836	891	830	843	294,200	843
2022-04-04	856	873	788	821	522,400	821
2022-04-01	901	901	901	901	38,600	901
2022-03-31	732	755	722	751	73,400	751
2022-03-30	735	747	729	747	56,200	747
2022-03-29	713	735	699	735	82,300	735
2022-03-28	721	722	701	702	77,500	702
2022-03-25	741	758	719	726	50,900	726
2022-03-24	720	748	715	748	58,000	748
2022-03-23	732	740	723	735	62,500	735
2022-03-22	762	762	715	720	92,500	720
2022-03-18	734	771	731	766	59,200	766
2022-03-17	706	744	706	744	106,800	744
2022-03-16	700	723	695	699	163,000	699
2022-03-15	776	784	750	783	58,900	783
2022-03-14	774	792	774	791	22,400	791
2022-03-11	766	785	754	778	39,200	778
2022-03-10	796	796	767	781	23,200	781
2022-03-09	747	762	732	754	25,400	754
2022-03-08	740	768	740	756	42,200	756
2022-03-07	758	776	742	759	37,100	759
2022-03-04	767	771	746	761	22,100	761
2022-03-03	793	805	780	787	20,700	787
2022-03-02	811	811	784	802	30,000	802
2022-03-01	785	817	785	817	28,000	817
2022-02-28	726	777	726	770	31,900	770
2022-02-25	698	743	688	741	35,300	741
2022-02-24	709	714	683	690	44,300	690
2022-02-22	730	744	714	719	20,200	719
2022-02-21	727	733	712	731	19,300	731
2022-02-18	737	748	721	742	31,800	742
2022-02-17	767	770	751	752	15,500	752
2022-02-16	782	782	751	765	33,300	765
2022-02-15	743	765	742	757	25,400	757
2022-02-14	768	768	741	744	49,800	744
2022-02-10	777	805	777	789	29,300	789
2022-02-09	763	777	758	770	11,600	770
2022-02-08	753	771	750	761	20,900	761
2022-02-07	754	769	750	753	20,600	753
2022-02-04	757	775	753	765	28,100	765
2022-02-03	780	780	755	768	27,400	768
2022-02-02	749	789	749	786	46,000	786
2022-02-01	750	776	738	742	53,100	742
2022-01-31	702	744	702	731	32,400	731
2022-01-28	697	715	678	710	54,900	710
2022-01-27	740	741	693	696	52,500	696
2022-01-26	716	754	715	744	61,900	744
2022-01-25	760	767	715	715	56,900	715
2022-01-24	740	756	723	756	46,600	756
2022-01-21	761	769	733	761	76,300	761
2022-01-20	747	784	735	776	62,500	776
2022-01-19	770	782	746	755	98,000	755
2022-01-18	808	819	788	797	95,300	797
2022-01-17	850	850	811	814	66,600	814
2022-01-14	860	865	829	837	101,800	837
2022-01-13	924	924	881	883	83,400	883
2022-01-12	931	958	927	936	35,400	936
2022-01-11	924	935	912	931	26,700	931
2022-01-07	954	960	921	939	46,500	939
2022-01-06	985	985	946	946	68,500	946
2022-01-05	1,030	1,031	991	991	82,300	991
2022-01-04	1,057	1,066	1,026	1,029	38,200	1,029

分割・併合履歴： [2020-01-14]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31