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 |
---|---|---|---|---|---|---|
2024-03-28 | 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