5131 リンカーズ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 347 | 356 | 340 | 342 | 206,100 | 342 |
| 2022-12-29 | 327 | 343 | 327 | 339 | 136,400 | 339 |
| 2022-12-28 | 339 | 339 | 321 | 335 | 205,300 | 335 |
| 2022-12-27 | 341 | 346 | 334 | 338 | 155,900 | 338 |
| 2022-12-26 | 330 | 338 | 318 | 329 | 166,400 | 329 |
| 2022-12-23 | 331 | 339 | 322 | 330 | 239,000 | 330 |
| 2022-12-22 | 326 | 347 | 317 | 344 | 624,200 | 344 |
| 2022-12-21 | 321 | 328 | 307 | 315 | 222,300 | 315 |
| 2022-12-20 | 342 | 342 | 303 | 315 | 661,200 | 315 |
| 2022-12-19 | 335 | 345 | 332 | 340 | 285,500 | 340 |
| 2022-12-16 | 359 | 359 | 340 | 343 | 697,000 | 343 |
| 2022-12-15 | 372 | 381 | 360 | 363 | 1,076,900 | 363 |
| 2022-12-14 | 415 | 416 | 387 | 402 | 978,500 | 402 |
| 2022-12-13 | 375 | 403 | 375 | 388 | 535,200 | 388 |
| 2022-12-12 | 373 | 385 | 370 | 374 | 321,000 | 374 |
| 2022-12-09 | 378 | 394 | 375 | 381 | 500,800 | 381 |
| 2022-12-08 | 394 | 399 | 366 | 378 | 845,500 | 378 |
| 2022-12-07 | 423 | 430 | 393 | 400 | 754,900 | 400 |
| 2022-12-06 | 431 | 438 | 423 | 423 | 249,900 | 423 |
| 2022-12-05 | 446 | 462 | 433 | 434 | 276,200 | 434 |
| 2022-12-02 | 461 | 479 | 437 | 446 | 503,900 | 446 |
| 2022-12-01 | 480 | 490 | 467 | 469 | 261,400 | 469 |
| 2022-11-30 | 469 | 490 | 458 | 485 | 305,200 | 485 |
| 2022-11-29 | 487 | 504 | 469 | 474 | 935,000 | 474 |
| 2022-11-28 | 465 | 480 | 453 | 480 | 385,200 | 480 |
| 2022-11-25 | 454 | 465 | 452 | 458 | 212,800 | 458 |
| 2022-11-24 | 454 | 468 | 445 | 457 | 511,100 | 457 |
| 2022-11-22 | 459 | 461 | 442 | 454 | 334,300 | 454 |
| 2022-11-21 | 431 | 470 | 426 | 460 | 699,200 | 460 |
| 2022-11-18 | 432 | 441 | 428 | 432 | 283,600 | 432 |
| 2022-11-17 | 458 | 461 | 431 | 431 | 641,500 | 431 |
| 2022-11-16 | 450 | 464 | 446 | 463 | 572,000 | 463 |
| 2022-11-15 | 420 | 462 | 420 | 456 | 967,900 | 456 |
| 2022-11-14 | 446 | 447 | 419 | 419 | 715,400 | 419 |
| 2022-11-11 | 455 | 463 | 425 | 438 | 1,084,700 | 438 |
| 2022-11-10 | 463 | 478 | 445 | 445 | 991,900 | 445 |
| 2022-11-09 | 520 | 521 | 457 | 457 | 1,523,100 | 457 |
| 2022-11-08 | 497 | 520 | 476 | 505 | 2,646,900 | 505 |
| 2022-11-07 | 535 | 557 | 497 | 497 | 2,839,700 | 497 |
| 2022-11-04 | 559 | 610 | 535 | 545 | 7,560,600 | 545 |
| 2022-11-02 | 590 | 627 | 530 | 565 | 20,844,300 | 565 |
| 2022-11-01 | 453 | 530 | 445 | 530 | 6,359,900 | 530 |
| 2022-10-31 | 433 | 450 | 416 | 450 | 857,600 | 450 |
| 2022-10-28 | 453 | 458 | 428 | 445 | 1,170,200 | 445 |
| 2022-10-27 | 444 | 471 | 420 | 455 | 3,405,500 | 455 |
| 2022-10-26 | 503 | 513 | 440 | 450 | 7,791,000 | 450 |
| 2022-10-11 | - | - | - | - | - | - |
| 2022-10-07 | - | - | - | - | - | - |
| 2022-10-06 | - | - | - | - | - | - |
| 2022-10-05 | - | - | - | - | - | - |
| 2022-10-04 | - | - | - | - | - | - |
| 2022-10-03 | - | - | - | - | - | - |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
分割・併合履歴 ： なし
