4446 Link-Uグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	718	757	710	744	69,000	744
2023-12-28	689	728	688	724	69,200	724
2023-12-27	670	695	670	685	77,200	685
2023-12-26	695	697	662	669	48,700	669
2023-12-25	724	733	695	695	42,000	695
2023-12-22	701	727	698	724	38,900	724
2023-12-21	712	714	696	703	32,000	703
2023-12-20	698	730	698	720	64,700	720
2023-12-19	739	739	693	701	106,000	701
2023-12-18	703	736	677	713	423,700	713
2023-12-15	644	660	641	643	44,800	643
2023-12-14	689	693	642	660	82,600	660
2023-12-13	650	650	632	639	45,100	639
2023-12-12	674	675	609	645	185,700	645
2023-12-11	685	689	673	677	25,900	677
2023-12-08	694	697	668	685	47,200	685
2023-12-07	718	727	708	709	24,100	709
2023-12-06	719	730	718	724	17,500	724
2023-12-05	718	727	717	719	16,500	719
2023-12-04	731	731	720	724	16,300	724
2023-12-01	747	748	731	731	22,100	731
2023-11-30	751	758	748	753	19,300	753
2023-11-29	737	746	737	744	8,900	744
2023-11-28	743	743	734	737	8,600	737
2023-11-27	752	757	742	742	8,600	742
2023-11-24	748	753	744	750	13,700	750
2023-11-22	754	754	744	745	5,500	745
2023-11-21	758	758	749	754	10,000	754
2023-11-20	737	755	737	748	19,300	748
2023-11-17	732	733	724	732	9,500	732
2023-11-16	740	740	729	733	14,300	733
2023-11-15	736	747	735	744	31,400	744
2023-11-14	738	745	736	736	11,200	736
2023-11-13	745	749	739	745	21,500	745
2023-11-10	737	745	728	744	26,700	744
2023-11-09	749	750	738	745	16,000	745
2023-11-08	760	772	745	749	20,100	749
2023-11-07	760	766	748	758	43,400	758
2023-11-06	751	774	751	771	37,300	771
2023-11-02	736	748	735	740	33,200	740
2023-11-01	741	741	723	729	33,500	729
2023-10-31	722	733	707	729	40,000	729
2023-10-30	726	738	711	721	73,200	721
2023-10-27	701	737	701	737	21,500	737
2023-10-26	694	716	684	711	44,500	711
2023-10-25	719	719	694	704	41,800	704
2023-10-24	686	710	664	709	57,400	709
2023-10-23	706	717	686	686	83,000	686
2023-10-20	730	730	713	721	32,800	721
2023-10-19	721	738	719	733	36,800	733
2023-10-18	714	740	706	738	54,400	738
2023-10-17	715	724	705	706	57,800	706
2023-10-16	726	729	702	705	77,100	705
2023-10-13	774	774	730	741	86,400	741
2023-10-12	770	778	757	775	20,100	775
2023-10-11	791	791	771	772	30,900	772
2023-10-10	781	798	781	791	16,300	791
2023-10-06	783	796	781	788	34,100	788
2023-10-05	759	784	759	784	38,300	784
2023-10-04	762	770	745	749	89,200	749
2023-10-03	792	803	774	780	80,600	780
2023-10-02	828	830	800	800	67,200	800
2023-09-29	845	847	820	826	34,300	826
2023-09-28	872	872	845	846	26,700	846
2023-09-27	846	870	846	870	46,500	870
2023-09-26	862	867	856	857	25,000	857
2023-09-25	850	876	850	862	37,300	862
2023-09-22	835	864	826	858	55,900	858
2023-09-21	865	890	836	840	95,400	840
2023-09-20	860	908	859	870	192,500	870
2023-09-19	815	875	795	862	190,800	862
2023-09-15	785	834	785	818	533,300	818
2023-09-14	955	965	909	920	289,800	920
2023-09-13	910	934	910	926	97,800	926
2023-09-12	916	927	904	904	56,300	904
2023-09-11	919	925	898	905	49,100	905
2023-09-08	911	930	903	909	38,200	909
2023-09-07	928	928	907	916	31,300	916
2023-09-06	920	932	918	928	25,500	928
2023-09-05	928	933	915	926	35,300	926
2023-09-04	927	942	920	920	63,500	920
2023-09-01	887	925	881	922	66,300	922
2023-08-31	889	896	875	879	53,800	879
2023-08-30	907	914	874	886	152,200	886
2023-08-29	880	906	878	901	47,400	901
2023-08-28	903	903	878	880	45,000	880
2023-08-25	880	894	873	890	24,300	890
2023-08-24	883	895	883	893	24,700	893
2023-08-23	868	890	868	890	17,100	890
2023-08-22	871	885	869	877	14,200	877
2023-08-21	855	882	851	875	25,800	875
2023-08-18	861	874	852	855	58,900	855
2023-08-17	882	887	854	882	71,200	882
2023-08-16	911	915	891	897	79,100	897
2023-08-15	938	941	916	926	58,800	926
2023-08-14	927	938	927	934	27,000	934
2023-08-10	905	951	895	933	114,500	933
2023-08-09	914	923	904	917	28,800	917
2023-08-08	927	927	906	917	33,000	917
2023-08-07	915	924	904	923	32,400	923
2023-08-04	903	920	902	910	31,500	910
2023-08-03	910	913	904	911	48,300	911
2023-08-02	933	934	915	921	50,600	921
2023-08-01	940	948	936	948	50,800	948
2023-07-31	918	942	917	942	92,100	942
2023-07-28	930	930	885	899	226,500	899
2023-07-27	916	950	913	949	75,500	949
2023-07-26	913	925	901	918	41,400	918
2023-07-25	922	935	911	911	92,800	911
2023-07-24	940	941	924	927	84,300	927
2023-07-21	941	959	932	935	107,600	935
2023-07-20	975	1,004	966	970	160,200	970
2023-07-19	957	998	957	990	284,400	990
2023-07-18	903	949	893	944	272,800	944
2023-07-14	908	910	873	882	183,900	882
2023-07-13	930	930	882	905	253,800	905
2023-07-12	975	975	922	932	231,300	932
2023-07-11	1,013	1,016	976	978	154,000	978
2023-07-10	999	1,020	995	1,011	60,000	1,011
2023-07-07	1,005	1,041	1,005	1,013	61,900	1,013
2023-07-06	1,030	1,039	1,014	1,021	92,000	1,021
2023-07-05	1,075	1,086	1,029	1,041	233,200	1,041
2023-07-04	1,130	1,136	1,087	1,102	189,800	1,102
2023-07-03	1,158	1,163	1,133	1,153	74,600	1,153
2023-06-30	1,130	1,154	1,112	1,154	52,200	1,154
2023-06-29	1,150	1,167	1,130	1,149	38,800	1,149
2023-06-28	1,166	1,177	1,139	1,143	53,000	1,143
2023-06-27	1,125	1,166	1,112	1,159	58,600	1,159
2023-06-26	1,130	1,153	1,102	1,132	83,800	1,132
2023-06-23	1,182	1,200	1,141	1,158	75,600	1,158
2023-06-22	1,188	1,205	1,161	1,169	110,200	1,169
2023-06-21	1,217	1,240	1,180	1,200	196,300	1,200
2023-06-20	1,300	1,300	1,225	1,245	190,700	1,245
2023-06-19	1,287	1,337	1,267	1,300	198,000	1,300
2023-06-16	1,250	1,336	1,228	1,300	546,100	1,300
2023-06-15	1,349	1,349	1,192	1,228	1,186,700	1,228
2023-06-14	1,152	1,168	1,047	1,094	229,600	1,094
2023-06-13	1,177	1,177	1,138	1,143	87,200	1,143
2023-06-12	1,132	1,163	1,118	1,159	66,700	1,159
2023-06-09	1,083	1,120	1,083	1,120	47,800	1,120
2023-06-08	1,103	1,104	1,073	1,078	51,700	1,078
2023-06-07	1,138	1,149	1,090	1,115	101,100	1,115
2023-06-06	1,045	1,090	1,045	1,078	52,000	1,078
2023-06-05	1,050	1,055	1,030	1,049	33,400	1,049
2023-06-02	1,059	1,059	1,045	1,048	14,800	1,048
2023-06-01	1,031	1,063	1,029	1,050	40,700	1,050
2023-05-31	1,025	1,036	1,010	1,022	25,500	1,022
2023-05-30	1,021	1,032	1,010	1,031	14,700	1,031
2023-05-29	1,041	1,045	1,030	1,032	9,900	1,032
2023-05-26	1,039	1,039	1,015	1,030	21,500	1,030
2023-05-25	1,049	1,054	1,029	1,047	15,300	1,047
2023-05-24	1,026	1,055	1,017	1,049	42,500	1,049
2023-05-23	1,045	1,049	1,013	1,026	56,900	1,026
2023-05-22	1,023	1,045	1,014	1,045	44,500	1,045
2023-05-19	995	1,037	991	1,022	49,400	1,022
2023-05-18	1,005	1,006	998	1,000	10,700	1,000
2023-05-17	993	1,005	992	1,001	11,000	1,001
2023-05-16	1,007	1,007	986	993	8,900	993
2023-05-15	990	1,009	982	1,000	28,500	1,000
2023-05-12	996	998	975	979	17,800	979
2023-05-11	998	998	985	992	7,600	992
2023-05-10	999	1,002	984	985	7,100	985
2023-05-09	992	1,010	992	997	13,000	997
2023-05-08	988	1,009	985	992	26,900	992
2023-05-02	983	983	969	981	10,700	981
2023-05-01	996	996	973	984	10,800	984
2023-04-28	978	985	973	983	15,400	983
2023-04-27	967	987	967	978	37,700	978
2023-04-26	952	977	946	977	28,700	977
2023-04-25	974	977	943	952	42,200	952
2023-04-24	982	986	962	984	16,800	984
2023-04-21	1,019	1,019	982	982	20,000	982
2023-04-20	1,005	1,028	998	1,019	43,100	1,019
2023-04-19	1,001	1,015	983	1,004	24,500	1,004
2023-04-18	1,009	1,025	998	1,001	34,500	1,001
2023-04-17	1,000	1,011	992	1,000	46,000	1,000
2023-04-14	994	1,000	974	1,000	21,600	1,000
2023-04-13	999	1,001	980	981	27,400	981
2023-04-12	930	1,017	930	1,012	112,200	1,012
2023-04-11	902	930	896	930	34,200	930
2023-04-10	920	921	902	907	52,500	907
2023-04-07	948	948	916	920	62,800	920
2023-04-06	963	963	928	944	50,200	944
2023-04-05	967	974	959	963	30,600	963
2023-04-04	986	994	966	979	34,600	979
2023-04-03	993	1,002	980	981	34,100	981
2023-03-31	988	1,006	988	993	21,100	993
2023-03-30	1,000	1,001	985	994	25,500	994
2023-03-29	989	998	968	998	29,100	998
2023-03-28	988	989	958	989	73,800	989
2023-03-27	1,018	1,031	995	1,005	71,600	1,005
2023-03-24	1,037	1,037	1,013	1,024	54,400	1,024
2023-03-23	1,018	1,040	975	1,038	82,100	1,038
2023-03-22	1,069	1,069	1,012	1,035	156,100	1,035
2023-03-20	1,042	1,060	993	1,033	428,200	1,033
2023-03-17	946	955	922	922	84,100	922
2023-03-16	942	945	921	937	31,800	937
2023-03-15	953	968	945	950	21,700	950
2023-03-14	961	980	931	939	28,200	939
2023-03-13	963	966	945	961	21,900	961
2023-03-10	978	980	966	977	23,700	977
2023-03-09	975	981	953	979	15,300	979
2023-03-08	948	981	947	979	37,800	979
2023-03-07	952	964	945	951	15,900	951
2023-03-06	975	975	943	958	30,000	958
2023-03-03	951	975	951	975	26,000	975
2023-03-02	966	966	945	953	11,900	953
2023-03-01	961	968	948	957	7,500	957
2023-02-28	938	961	938	961	7,800	961
2023-02-27	944	950	936	942	5,700	942
2023-02-24	964	964	949	950	4,500	950
2023-02-22	955	960	951	955	7,600	955
2023-02-21	963	974	959	962	7,500	962
2023-02-20	950	974	933	971	13,700	971
2023-02-17	978	982	966	978	8,700	978
2023-02-16	947	978	942	978	23,000	978
2023-02-15	918	939	904	939	13,300	939
2023-02-14	939	939	908	911	16,600	911
2023-02-13	941	949	930	930	9,700	930
2023-02-10	912	943	912	940	17,500	940
2023-02-09	915	938	898	925	38,200	925
2023-02-08	917	923	901	909	9,400	909
2023-02-07	914	934	902	922	33,200	922
2023-02-06	906	913	899	908	21,200	908
2023-02-03	938	939	907	914	27,000	914
2023-02-02	968	968	938	938	17,700	938
2023-02-01	973	973	952	964	17,100	964
2023-01-31	952	969	944	969	17,200	969
2023-01-30	977	985	954	957	34,000	957
2023-01-27	967	980	963	963	16,600	963
2023-01-26	975	976	959	967	12,000	967
2023-01-25	975	978	962	975	17,500	975
2023-01-24	984	994	969	982	19,900	982
2023-01-23	975	983	969	979	10,700	979
2023-01-20	973	985	965	971	25,200	971
2023-01-19	965	985	947	969	18,500	969
2023-01-18	977	977	939	965	23,700	965
2023-01-17	985	985	950	964	28,300	964
2023-01-16	970	979	964	973	14,800	973
2023-01-13	977	984	961	978	21,600	978
2023-01-12	987	987	955	980	21,100	980
2023-01-11	959	1,000	959	976	28,600	976
2023-01-10	968	971	959	965	14,900	965
2023-01-06	943	956	933	953	26,500	953
2023-01-05	971	981	949	958	36,600	958
2023-01-04	988	1,005	971	971	35,200	971

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