5131 リンカーズ(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 | 164 | 166 | 163 | 164 | 73,600 | 164 |
| 2024-11-20 | 163 | 170 | 162 | 164 | 126,600 | 164 |
| 2024-11-19 | 162 | 164 | 159 | 160 | 55,800 | 160 |
| 2024-11-18 | 161 | 163 | 159 | 162 | 136,500 | 162 |
| 2024-11-15 | 160 | 161 | 158 | 160 | 151,000 | 160 |
| 2024-11-14 | 164 | 165 | 160 | 160 | 109,400 | 160 |
| 2024-11-13 | 164 | 169 | 162 | 163 | 123,000 | 163 |
| 2024-11-12 | 162 | 167 | 162 | 165 | 128,200 | 165 |
| 2024-11-11 | 162 | 165 | 162 | 162 | 215,000 | 162 |
| 2024-11-08 | 162 | 182 | 160 | 163 | 2,211,100 | 163 |
| 2024-11-07 | 162 | 191 | 156 | 156 | 2,871,200 | 156 |
| 2024-11-06 | 160 | 162 | 157 | 161 | 110,200 | 161 |
| 2024-11-05 | 160 | 161 | 159 | 159 | 25,500 | 159 |
| 2024-11-01 | 162 | 164 | 160 | 160 | 65,600 | 160 |
| 2024-10-31 | 165 | 166 | 163 | 165 | 51,300 | 165 |
| 2024-10-30 | 161 | 166 | 161 | 166 | 76,500 | 166 |
| 2024-10-29 | 163 | 180 | 161 | 162 | 847,500 | 162 |
| 2024-10-28 | 157 | 161 | 156 | 158 | 44,800 | 158 |
| 2024-10-25 | 162 | 163 | 156 | 157 | 76,400 | 157 |
| 2024-10-24 | 169 | 169 | 162 | 164 | 112,500 | 164 |
| 2024-10-23 | 170 | 171 | 165 | 170 | 80,800 | 170 |
| 2024-10-22 | 180 | 180 | 170 | 170 | 149,700 | 170 |
| 2024-10-21 | 176 | 180 | 174 | 179 | 142,900 | 179 |
| 2024-10-18 | 173 | 178 | 172 | 178 | 78,800 | 178 |
| 2024-10-17 | 173 | 174 | 171 | 173 | 33,900 | 173 |
| 2024-10-16 | 172 | 174 | 172 | 172 | 14,600 | 172 |
| 2024-10-15 | 175 | 175 | 173 | 173 | 27,000 | 173 |
| 2024-10-11 | 170 | 180 | 170 | 174 | 112,700 | 174 |
| 2024-10-10 | 167 | 174 | 167 | 171 | 77,100 | 171 |
| 2024-10-09 | 168 | 168 | 166 | 167 | 24,400 | 167 |
| 2024-10-08 | 170 | 170 | 168 | 168 | 32,200 | 168 |
| 2024-10-07 | 172 | 173 | 170 | 170 | 52,800 | 170 |
| 2024-10-04 | 168 | 172 | 168 | 170 | 44,100 | 170 |
| 2024-10-03 | 169 | 170 | 168 | 169 | 29,500 | 169 |
| 2024-10-02 | 168 | 169 | 165 | 167 | 61,200 | 167 |
| 2024-10-01 | 168 | 169 | 167 | 168 | 32,600 | 168 |
| 2024-09-30 | 167 | 175 | 166 | 168 | 114,600 | 168 |
| 2024-09-27 | 170 | 175 | 166 | 171 | 121,700 | 171 |
| 2024-09-26 | 168 | 171 | 162 | 167 | 130,000 | 167 |
| 2024-09-25 | 176 | 181 | 168 | 168 | 295,800 | 168 |
| 2024-09-24 | 177 | 177 | 167 | 168 | 106,100 | 168 |
| 2024-09-20 | 175 | 178 | 173 | 173 | 60,400 | 173 |
| 2024-09-19 | 175 | 179 | 169 | 173 | 105,100 | 173 |
| 2024-09-18 | 176 | 180 | 170 | 175 | 106,900 | 175 |
| 2024-09-17 | 167 | 177 | 167 | 174 | 83,800 | 174 |
| 2024-09-13 | 169 | 176 | 165 | 166 | 326,000 | 166 |
| 2024-09-12 | 173 | 181 | 172 | 179 | 189,500 | 179 |
| 2024-09-11 | 172 | 194 | 169 | 171 | 777,000 | 171 |
| 2024-09-10 | 174 | 174 | 170 | 172 | 34,100 | 172 |
| 2024-09-09 | 166 | 173 | 163 | 171 | 29,100 | 171 |
| 2024-09-06 | 174 | 180 | 170 | 171 | 68,400 | 171 |
| 2024-09-05 | 171 | 174 | 168 | 174 | 22,500 | 174 |
| 2024-09-04 | 177 | 178 | 171 | 171 | 84,500 | 171 |
| 2024-09-03 | 176 | 181 | 175 | 179 | 55,300 | 179 |
| 2024-09-02 | 186 | 200 | 174 | 174 | 432,300 | 174 |
| 2024-08-30 | 179 | 184 | 176 | 179 | 66,400 | 179 |
| 2024-08-29 | 183 | 183 | 178 | 179 | 19,300 | 179 |
| 2024-08-28 | 184 | 186 | 179 | 181 | 39,800 | 181 |
| 2024-08-27 | 179 | 185 | 179 | 184 | 55,100 | 184 |
| 2024-08-26 | 178 | 184 | 175 | 183 | 45,200 | 183 |
| 2024-08-23 | 178 | 181 | 176 | 178 | 28,200 | 178 |
| 2024-08-22 | 182 | 182 | 176 | 180 | 14,100 | 180 |
| 2024-08-21 | 177 | 181 | 177 | 177 | 24,300 | 177 |
| 2024-08-20 | 177 | 181 | 177 | 180 | 37,000 | 180 |
| 2024-08-19 | 180 | 180 | 174 | 177 | 30,300 | 177 |
| 2024-08-16 | 176 | 181 | 176 | 180 | 33,600 | 180 |
| 2024-08-15 | 172 | 182 | 172 | 175 | 30,300 | 175 |
| 2024-08-14 | 173 | 176 | 171 | 173 | 31,200 | 173 |
| 2024-08-13 | 165 | 173 | 165 | 171 | 56,100 | 171 |
| 2024-08-09 | 175 | 184 | 167 | 168 | 275,300 | 168 |
| 2024-08-08 | 152 | 180 | 152 | 180 | 83,100 | 180 |
| 2024-08-07 | 143 | 160 | 143 | 155 | 134,700 | 155 |
| 2024-08-06 | 157 | 161 | 138 | 146 | 271,300 | 146 |
| 2024-08-05 | 172 | 179 | 137 | 137 | 558,800 | 137 |
| 2024-08-02 | 190 | 192 | 181 | 187 | 111,700 | 187 |
| 2024-08-01 | 202 | 204 | 192 | 195 | 114,900 | 195 |
| 2024-07-31 | 202 | 206 | 200 | 202 | 42,200 | 202 |
| 2024-07-30 | 196 | 205 | 196 | 204 | 94,600 | 204 |
| 2024-07-29 | 202 | 203 | 198 | 201 | 42,500 | 201 |
| 2024-07-26 | 196 | 202 | 196 | 198 | 76,400 | 198 |
| 2024-07-25 | 197 | 203 | 197 | 201 | 101,500 | 201 |
| 2024-07-24 | 203 | 207 | 200 | 202 | 67,000 | 202 |
| 2024-07-23 | 199 | 206 | 199 | 202 | 41,300 | 202 |
| 2024-07-22 | 206 | 206 | 199 | 199 | 83,000 | 199 |
| 2024-07-19 | 206 | 208 | 204 | 204 | 58,900 | 204 |
| 2024-07-18 | 208 | 212 | 206 | 207 | 68,200 | 207 |
| 2024-07-17 | 213 | 213 | 209 | 211 | 77,500 | 211 |
| 2024-07-16 | 214 | 216 | 212 | 213 | 61,100 | 213 |
| 2024-07-12 | 211 | 216 | 211 | 216 | 83,900 | 216 |
| 2024-07-11 | 210 | 210 | 205 | 209 | 73,600 | 209 |
| 2024-07-10 | 209 | 213 | 205 | 206 | 79,500 | 206 |
| 2024-07-09 | 212 | 212 | 206 | 209 | 145,900 | 209 |
| 2024-07-08 | 218 | 218 | 211 | 211 | 115,200 | 211 |
| 2024-07-05 | 217 | 220 | 215 | 219 | 98,300 | 219 |
| 2024-07-04 | 217 | 220 | 215 | 215 | 122,500 | 215 |
| 2024-07-03 | 214 | 219 | 214 | 217 | 194,300 | 217 |
| 2024-07-02 | 222 | 241 | 214 | 214 | 1,643,400 | 214 |
| 2024-07-01 | 224 | 227 | 213 | 219 | 815,000 | 219 |
| 2024-06-28 | 258 | 265 | 220 | 228 | 6,238,300 | 228 |
| 2024-06-27 | 235 | 235 | 235 | 235 | 266,700 | 235 |
| 2024-06-26 | 188 | 194 | 185 | 185 | 88,000 | 185 |
| 2024-06-25 | 190 | 191 | 186 | 189 | 44,900 | 189 |
| 2024-06-24 | 188 | 191 | 187 | 190 | 35,100 | 190 |
| 2024-06-21 | 190 | 190 | 185 | 186 | 44,000 | 186 |
| 2024-06-20 | 187 | 191 | 187 | 188 | 41,600 | 188 |
| 2024-06-19 | 193 | 193 | 187 | 188 | 51,800 | 188 |
| 2024-06-18 | 188 | 203 | 187 | 195 | 176,800 | 195 |
| 2024-06-17 | 187 | 191 | 184 | 190 | 99,300 | 190 |
| 2024-06-14 | 177 | 190 | 177 | 188 | 122,300 | 188 |
| 2024-06-13 | 180 | 183 | 177 | 178 | 104,100 | 178 |
| 2024-06-12 | 180 | 183 | 180 | 182 | 40,200 | 182 |
| 2024-06-11 | 181 | 182 | 178 | 179 | 60,800 | 179 |
| 2024-06-10 | 178 | 182 | 178 | 182 | 58,200 | 182 |
| 2024-06-07 | 174 | 179 | 174 | 179 | 32,200 | 179 |
| 2024-06-06 | 177 | 179 | 174 | 179 | 81,000 | 179 |
| 2024-06-05 | 176 | 178 | 175 | 176 | 60,500 | 176 |
| 2024-06-04 | 170 | 178 | 170 | 177 | 80,300 | 177 |
| 2024-06-03 | 176 | 176 | 169 | 172 | 93,600 | 172 |
| 2024-05-31 | 174 | 177 | 171 | 173 | 175,700 | 173 |
| 2024-05-30 | 175 | 183 | 172 | 173 | 216,000 | 173 |
| 2024-05-29 | 184 | 184 | 179 | 179 | 83,000 | 179 |
| 2024-05-28 | 184 | 190 | 182 | 185 | 178,000 | 185 |
| 2024-05-27 | 178 | 190 | 175 | 180 | 447,700 | 180 |
| 2024-05-24 | 197 | 201 | 191 | 191 | 163,600 | 191 |
| 2024-05-23 | 200 | 205 | 196 | 199 | 209,600 | 199 |
| 2024-05-22 | 200 | 203 | 199 | 199 | 132,800 | 199 |
| 2024-05-21 | 204 | 207 | 201 | 202 | 97,800 | 202 |
| 2024-05-20 | 202 | 205 | 202 | 203 | 92,300 | 203 |
| 2024-05-17 | 205 | 211 | 202 | 203 | 150,000 | 203 |
| 2024-05-16 | 204 | 210 | 198 | 205 | 288,500 | 205 |
| 2024-05-15 | 207 | 209 | 202 | 203 | 349,600 | 203 |
| 2024-05-14 | 209 | 212 | 207 | 209 | 253,600 | 209 |
| 2024-05-13 | 207 | 219 | 207 | 208 | 770,200 | 208 |
| 2024-05-10 | 215 | 216 | 211 | 215 | 264,900 | 215 |
| 2024-05-09 | 211 | 217 | 208 | 211 | 427,400 | 211 |
| 2024-05-08 | 211 | 233 | 208 | 212 | 1,862,900 | 212 |
| 2024-05-07 | 219 | 219 | 205 | 208 | 693,500 | 208 |
| 2024-05-02 | 221 | 234 | 210 | 214 | 2,413,300 | 214 |
| 2024-05-01 | 220 | 276 | 207 | 230 | 15,503,000 | 230 |
| 2024-04-30 | 220 | 222 | 207 | 207 | 1,074,600 | 207 |
| 2024-04-26 | 249 | 264 | 211 | 219 | 7,352,600 | 219 |
| 2024-04-25 | 236 | 297 | 222 | 225 | 25,280,700 | 225 |
| 2024-04-24 | 178 | 220 | 175 | 220 | 13,582,500 | 220 |
| 2024-04-23 | 169 | 170 | 167 | 170 | 40,600 | 170 |
| 2024-04-22 | 172 | 172 | 167 | 168 | 102,400 | 168 |
| 2024-04-19 | 174 | 174 | 170 | 172 | 55,600 | 172 |
| 2024-04-18 | 172 | 174 | 171 | 174 | 46,000 | 174 |
| 2024-04-17 | 178 | 178 | 171 | 173 | 115,400 | 173 |
| 2024-04-16 | 177 | 180 | 177 | 178 | 56,000 | 178 |
| 2024-04-15 | 177 | 181 | 176 | 177 | 82,100 | 177 |
| 2024-04-12 | 180 | 184 | 179 | 179 | 63,100 | 179 |
| 2024-04-11 | 181 | 181 | 176 | 181 | 75,000 | 181 |
| 2024-04-10 | 182 | 184 | 179 | 182 | 79,100 | 182 |
| 2024-04-09 | 178 | 182 | 175 | 180 | 88,200 | 180 |
| 2024-04-08 | 178 | 178 | 172 | 174 | 70,300 | 174 |
| 2024-04-05 | 178 | 178 | 171 | 174 | 102,000 | 174 |
| 2024-04-04 | 179 | 182 | 173 | 178 | 147,800 | 178 |
| 2024-04-03 | 177 | 181 | 173 | 177 | 157,600 | 177 |
| 2024-04-02 | 185 | 185 | 177 | 179 | 152,800 | 179 |
| 2024-04-01 | 187 | 187 | 183 | 185 | 82,400 | 185 |
| 2024-03-29 | 179 | 184 | 179 | 183 | 67,700 | 183 |
| 2024-03-28 | 180 | 184 | 179 | 179 | 41,400 | 179 |
| 2024-03-27 | 181 | 182 | 178 | 181 | 44,400 | 181 |
| 2024-03-26 | 181 | 181 | 178 | 181 | 70,600 | 181 |
| 2024-03-25 | 182 | 187 | 181 | 183 | 106,000 | 183 |
| 2024-03-22 | 180 | 183 | 179 | 182 | 88,700 | 182 |
| 2024-03-21 | 180 | 180 | 178 | 179 | 55,400 | 179 |
| 2024-03-19 | 174 | 179 | 174 | 176 | 72,400 | 176 |
| 2024-03-18 | 175 | 178 | 172 | 175 | 78,300 | 175 |
| 2024-03-15 | 175 | 178 | 170 | 172 | 218,800 | 172 |
| 2024-03-14 | 182 | 182 | 176 | 177 | 149,500 | 177 |
| 2024-03-13 | 181 | 182 | 178 | 178 | 131,600 | 178 |
| 2024-03-12 | 179 | 183 | 178 | 182 | 85,800 | 182 |
| 2024-03-11 | 190 | 191 | 176 | 177 | 247,800 | 177 |
| 2024-03-08 | 183 | 191 | 181 | 186 | 217,400 | 186 |
| 2024-03-07 | 187 | 187 | 180 | 185 | 91,600 | 185 |
| 2024-03-06 | 180 | 186 | 178 | 185 | 130,400 | 185 |
| 2024-03-05 | 178 | 180 | 175 | 180 | 92,800 | 180 |
| 2024-03-04 | 180 | 180 | 176 | 178 | 70,400 | 178 |
| 2024-03-01 | 182 | 184 | 178 | 180 | 121,900 | 180 |
| 2024-02-29 | 180 | 181 | 177 | 180 | 80,200 | 180 |
| 2024-02-28 | 183 | 188 | 181 | 182 | 97,300 | 182 |
| 2024-02-27 | 180 | 184 | 179 | 180 | 110,700 | 180 |
| 2024-02-26 | 174 | 180 | 172 | 179 | 116,000 | 179 |
| 2024-02-22 | 179 | 180 | 173 | 173 | 141,000 | 173 |
| 2024-02-21 | 183 | 183 | 178 | 178 | 107,900 | 178 |
| 2024-02-20 | 183 | 189 | 181 | 182 | 190,900 | 182 |
| 2024-02-19 | 179 | 184 | 176 | 183 | 224,000 | 183 |
| 2024-02-16 | 174 | 188 | 162 | 180 | 583,700 | 180 |
| 2024-02-15 | 182 | 221 | 179 | 179 | 3,763,300 | 179 |
| 2024-02-14 | 182 | 183 | 175 | 177 | 127,400 | 177 |
| 2024-02-13 | 180 | 188 | 180 | 184 | 182,900 | 184 |
| 2024-02-09 | 186 | 186 | 179 | 182 | 146,600 | 182 |
| 2024-02-08 | 185 | 192 | 183 | 186 | 205,000 | 186 |
| 2024-02-07 | 194 | 196 | 185 | 186 | 291,900 | 186 |
| 2024-02-06 | 199 | 201 | 194 | 195 | 207,300 | 195 |
| 2024-02-05 | 202 | 204 | 201 | 201 | 39,200 | 201 |
| 2024-02-02 | 202 | 204 | 200 | 200 | 41,300 | 200 |
| 2024-02-01 | 202 | 202 | 198 | 202 | 35,000 | 202 |
| 2024-01-31 | 207 | 207 | 198 | 202 | 63,400 | 202 |
| 2024-01-30 | 207 | 209 | 205 | 206 | 36,900 | 206 |
| 2024-01-29 | 213 | 213 | 205 | 207 | 51,200 | 207 |
| 2024-01-26 | 213 | 216 | 208 | 211 | 82,700 | 211 |
| 2024-01-25 | 199 | 216 | 199 | 212 | 180,400 | 212 |
| 2024-01-24 | 203 | 206 | 197 | 201 | 78,200 | 201 |
| 2024-01-23 | 199 | 205 | 199 | 201 | 84,100 | 201 |
| 2024-01-22 | 197 | 203 | 197 | 198 | 113,500 | 198 |
| 2024-01-19 | 200 | 203 | 197 | 197 | 50,900 | 197 |
| 2024-01-18 | 195 | 203 | 194 | 199 | 104,100 | 199 |
| 2024-01-17 | 204 | 204 | 194 | 196 | 137,900 | 196 |
| 2024-01-16 | 202 | 206 | 200 | 204 | 40,200 | 204 |
| 2024-01-15 | 205 | 208 | 200 | 201 | 119,300 | 201 |
| 2024-01-12 | 207 | 208 | 202 | 207 | 83,000 | 207 |
| 2024-01-11 | 211 | 211 | 206 | 207 | 40,200 | 207 |
| 2024-01-10 | 214 | 215 | 210 | 210 | 37,000 | 210 |
| 2024-01-09 | 212 | 218 | 208 | 215 | 93,100 | 215 |
| 2024-01-05 | 213 | 214 | 207 | 211 | 89,700 | 211 |
| 2024-01-04 | 210 | 219 | 206 | 214 | 107,900 | 214 |
分割・併合履歴 ： なし
