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
2024-03-2818018417917941,400179
2024-03-2718118217818144,400181
2024-03-2618118117818170,600181
2024-03-25182187181183106,000183
2024-03-2218018317918288,700182
2024-03-2118018017817955,400179
2024-03-1917417917417672,400176
2024-03-1817517817217578,300175
2024-03-15175178170172218,800172
2024-03-14182182176177149,500177
2024-03-13181182178178131,600178
2024-03-1217918317818285,800182
2024-03-11190191176177247,800177
2024-03-08183191181186217,400186
2024-03-0718718718018591,600185
2024-03-06180186178185130,400185
2024-03-0517818017518092,800180
2024-03-0418018017617870,400178
2024-03-01182184178180121,900180
2024-02-2918018117718080,200180
2024-02-2818318818118297,300182
2024-02-27180184179180110,700180
2024-02-26174180172179116,000179
2024-02-22179180173173141,000173
2024-02-21183183178178107,900178
2024-02-20183189181182190,900182
2024-02-19179184176183224,000183
2024-02-16174188162180583,700180
2024-02-151822211791793,763,300179
2024-02-14182183175177127,400177
2024-02-13180188180184182,900184
2024-02-09186186179182146,600182
2024-02-08185192183186205,000186
2024-02-07194196185186291,900186
2024-02-06199201194195207,300195
2024-02-0520220420120139,200201
2024-02-0220220420020041,300200
2024-02-0120220219820235,000202
2024-01-3120720719820263,400202
2024-01-3020720920520636,900206
2024-01-2921321320520751,200207
2024-01-2621321620821182,700211
2024-01-25199216199212180,400212
2024-01-2420320619720178,200201
2024-01-2319920519920184,100201
2024-01-22197203197198113,500198
2024-01-1920020319719750,900197
2024-01-18195203194199104,100199
2024-01-17204204194196137,900196
2024-01-1620220620020440,200204
2024-01-15205208200201119,300201
2024-01-1220720820220783,000207
2024-01-1121121120620740,200207
2024-01-1021421521021037,000210
2024-01-0921221820821593,100215
2024-01-0521321420721189,700211
2024-01-04210219206214107,900214

分割・併合履歴 : なし