5131 リンカーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 154 | 155 | 153 | 155 | 23,100 | 155 |
| 2025-05-12 | 154 | 154 | 152 | 153 | 20,700 | 153 |
| 2025-05-09 | 152 | 154 | 151 | 154 | 41,100 | 154 |
| 2025-05-08 | 153 | 153 | 151 | 151 | 30,800 | 151 |
| 2025-05-07 | 149 | 153 | 148 | 150 | 58,000 | 150 |
| 2025-05-02 | 151 | 151 | 148 | 148 | 25,300 | 148 |
| 2025-05-01 | 153 | 153 | 149 | 150 | 34,200 | 150 |
| 2025-04-30 | 153 | 164 | 149 | 153 | 536,900 | 153 |
| 2025-04-28 | 150 | 152 | 150 | 151 | 20,100 | 151 |
| 2025-04-25 | 150 | 153 | 149 | 150 | 53,600 | 150 |
| 2025-04-24 | 149 | 151 | 149 | 149 | 21,000 | 149 |
| 2025-04-23 | 150 | 151 | 147 | 147 | 59,000 | 147 |
| 2025-04-22 | 150 | 152 | 147 | 150 | 105,700 | 150 |
| 2025-04-21 | 150 | 154 | 150 | 153 | 78,800 | 153 |
| 2025-04-18 | 147 | 151 | 147 | 150 | 50,400 | 150 |
| 2025-04-17 | 150 | 150 | 146 | 146 | 112,600 | 146 |
| 2025-04-16 | 149 | 165 | 146 | 150 | 1,681,400 | 150 |
| 2025-04-15 | 150 | 150 | 148 | 148 | 8,700 | 148 |
| 2025-04-14 | 148 | 151 | 147 | 148 | 85,300 | 148 |
| 2025-04-11 | 138 | 146 | 137 | 146 | 33,100 | 146 |
| 2025-04-10 | 141 | 143 | 138 | 141 | 103,000 | 141 |
| 2025-04-09 | 133 | 135 | 130 | 134 | 77,700 | 134 |
| 2025-04-08 | 129 | 137 | 127 | 135 | 131,300 | 135 |
| 2025-04-07 | 133 | 141 | 124 | 124 | 1,129,900 | 124 |
| 2025-04-04 | 144 | 145 | 137 | 138 | 160,600 | 138 |
| 2025-04-03 | 151 | 151 | 143 | 145 | 129,900 | 145 |
| 2025-04-02 | 156 | 156 | 153 | 154 | 51,700 | 154 |
| 2025-04-01 | 156 | 157 | 154 | 154 | 41,400 | 154 |
| 2025-03-31 | 161 | 161 | 155 | 155 | 121,700 | 155 |
| 2025-03-28 | 168 | 168 | 163 | 163 | 61,700 | 163 |
| 2025-03-27 | 166 | 168 | 165 | 167 | 129,800 | 167 |
| 2025-03-26 | 166 | 170 | 165 | 165 | 106,000 | 165 |
| 2025-03-25 | 164 | 166 | 163 | 166 | 38,300 | 166 |
| 2025-03-24 | 165 | 168 | 164 | 166 | 155,900 | 166 |
| 2025-03-21 | 163 | 192 | 161 | 163 | 1,860,400 | 163 |
| 2025-03-19 | 163 | 164 | 161 | 161 | 19,100 | 161 |
| 2025-03-18 | 163 | 165 | 162 | 162 | 26,300 | 162 |
| 2025-03-17 | 156 | 170 | 156 | 163 | 276,400 | 163 |
| 2025-03-14 | 160 | 162 | 158 | 158 | 102,700 | 158 |
| 2025-03-13 | 161 | 161 | 159 | 161 | 46,700 | 161 |
| 2025-03-12 | 158 | 161 | 158 | 161 | 32,700 | 161 |
| 2025-03-11 | 157 | 159 | 154 | 158 | 56,600 | 158 |
| 2025-03-10 | 158 | 159 | 155 | 158 | 91,300 | 158 |
| 2025-03-07 | 159 | 159 | 157 | 157 | 42,400 | 157 |
| 2025-03-06 | 159 | 160 | 159 | 160 | 7,200 | 160 |
| 2025-03-05 | 158 | 160 | 156 | 159 | 52,400 | 159 |
| 2025-03-04 | 159 | 160 | 158 | 158 | 34,300 | 158 |
| 2025-03-03 | 161 | 161 | 157 | 159 | 74,700 | 159 |
| 2025-02-28 | 158 | 159 | 156 | 156 | 82,400 | 156 |
| 2025-02-27 | 164 | 181 | 158 | 160 | 845,500 | 160 |
| 2025-02-26 | 162 | 165 | 160 | 161 | 35,900 | 161 |
| 2025-02-25 | 164 | 166 | 163 | 164 | 20,700 | 164 |
| 2025-02-21 | 170 | 170 | 163 | 165 | 66,700 | 165 |
| 2025-02-20 | 171 | 172 | 169 | 169 | 17,100 | 169 |
| 2025-02-19 | 169 | 172 | 169 | 170 | 30,500 | 170 |
| 2025-02-18 | 171 | 171 | 170 | 171 | 32,600 | 171 |
| 2025-02-17 | 174 | 176 | 170 | 170 | 78,400 | 170 |
| 2025-02-14 | 174 | 175 | 171 | 172 | 61,500 | 172 |
| 2025-02-13 | 173 | 175 | 172 | 174 | 31,200 | 174 |
| 2025-02-12 | 172 | 175 | 170 | 172 | 101,000 | 172 |
| 2025-02-10 | 174 | 175 | 173 | 173 | 69,900 | 173 |
| 2025-02-07 | 174 | 175 | 173 | 173 | 31,900 | 173 |
| 2025-02-06 | 172 | 175 | 171 | 175 | 130,100 | 175 |
| 2025-02-05 | 172 | 172 | 170 | 172 | 26,700 | 172 |
| 2025-02-04 | 170 | 174 | 168 | 172 | 109,300 | 172 |
| 2025-02-03 | 170 | 171 | 167 | 171 | 91,300 | 171 |
| 2025-01-31 | 166 | 170 | 166 | 170 | 23,800 | 170 |
| 2025-01-30 | 165 | 167 | 164 | 165 | 85,700 | 165 |
| 2025-01-29 | 169 | 169 | 167 | 168 | 37,600 | 168 |
| 2025-01-28 | 168 | 173 | 167 | 169 | 113,100 | 169 |
| 2025-01-27 | 167 | 169 | 164 | 169 | 110,600 | 169 |
| 2025-01-24 | 162 | 166 | 160 | 165 | 72,700 | 165 |
| 2025-01-23 | 162 | 164 | 159 | 160 | 81,200 | 160 |
| 2025-01-22 | 162 | 166 | 161 | 162 | 120,200 | 162 |
| 2025-01-21 | 157 | 161 | 157 | 161 | 75,200 | 161 |
| 2025-01-20 | 155 | 160 | 155 | 157 | 75,100 | 157 |
| 2025-01-17 | 156 | 158 | 153 | 157 | 65,100 | 157 |
| 2025-01-16 | 158 | 160 | 153 | 153 | 98,300 | 153 |
| 2025-01-15 | 159 | 160 | 154 | 154 | 134,300 | 154 |
| 2025-01-14 | 160 | 162 | 158 | 159 | 79,000 | 159 |
| 2025-01-10 | 164 | 164 | 160 | 160 | 113,400 | 160 |
| 2025-01-09 | 164 | 165 | 161 | 165 | 98,300 | 165 |
| 2025-01-08 | 164 | 167 | 164 | 164 | 74,700 | 164 |
| 2025-01-07 | 167 | 167 | 162 | 164 | 148,100 | 164 |
| 2025-01-06 | 169 | 170 | 165 | 168 | 169,200 | 168 |
分割・併合履歴 ： なし