5131 リンカーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	207	214	205	211	109,900	211
2023-12-28	202	211	196	207	206,500	207
2023-12-27	198	228	197	205	749,800	205
2023-12-26	204	210	194	195	148,700	195
2023-12-25	204	215	202	203	120,600	203
2023-12-22	215	221	205	205	205,900	205
2023-12-21	222	227	217	220	120,500	220
2023-12-20	235	237	226	226	143,800	226
2023-12-19	236	239	223	235	123,000	235
2023-12-18	236	245	236	238	101,500	238
2023-12-15	240	271	240	252	439,900	252
2023-12-14	250	259	235	241	243,300	241
2023-12-13	255	265	255	263	27,500	263
2023-12-12	262	264	255	257	67,400	257
2023-12-11	266	268	263	263	23,000	263
2023-12-08	264	268	262	264	46,700	264
2023-12-07	273	278	267	267	68,300	267
2023-12-06	277	280	276	278	23,300	278
2023-12-05	285	288	277	277	66,000	277
2023-12-04	281	289	281	287	43,200	287
2023-12-01	285	288	279	285	50,700	285
2023-11-30	274	283	274	283	52,300	283
2023-11-29	268	275	268	274	48,500	274
2023-11-28	271	272	267	270	38,100	270
2023-11-27	272	275	267	272	49,700	272
2023-11-24	280	281	272	272	75,500	272
2023-11-22	280	285	274	275	137,600	275
2023-11-21	284	288	280	285	51,900	285
2023-11-20	276	285	275	284	52,000	284
2023-11-17	278	278	271	274	38,000	274
2023-11-16	285	288	276	278	48,000	278
2023-11-15	289	292	285	285	48,700	285
2023-11-14	289	294	284	286	33,900	286
2023-11-13	283	290	283	290	85,000	290
2023-11-10	288	288	280	283	31,300	283
2023-11-09	282	291	282	288	60,100	288
2023-11-08	293	294	284	284	59,100	284
2023-11-07	290	293	283	292	68,800	292
2023-11-06	284	295	284	291	80,100	291
2023-11-02	281	286	281	284	51,900	284
2023-11-01	274	283	274	280	68,100	280
2023-10-31	267	276	267	274	33,700	274
2023-10-30	265	273	265	267	42,600	267
2023-10-27	270	280	263	268	79,000	268
2023-10-26	267	270	262	262	39,500	262
2023-10-25	274	276	269	271	71,100	271
2023-10-24	260	273	259	272	98,000	272
2023-10-23	259	270	257	264	91,700	264
2023-10-20	256	266	256	260	64,400	260
2023-10-19	260	262	255	256	57,400	256
2023-10-18	259	263	256	263	47,300	263
2023-10-17	253	260	253	257	73,400	257
2023-10-16	260	262	250	251	94,900	251
2023-10-13	270	272	265	265	49,300	265
2023-10-12	269	275	267	273	41,300	273
2023-10-11	265	276	263	270	92,000	270
2023-10-10	265	267	261	266	56,700	266
2023-10-06	262	266	258	261	62,800	261
2023-10-05	260	266	260	261	79,200	261
2023-10-04	260	268	257	257	169,900	257
2023-10-03	278	280	268	268	143,300	268
2023-10-02	290	293	278	278	124,900	278
2023-09-29	293	297	280	284	208,600	284
2023-09-28	294	299	290	292	174,900	292
2023-09-27	297	300	294	295	70,300	295
2023-09-26	306	306	295	295	51,500	295
2023-09-25	297	306	297	302	66,900	302
2023-09-22	290	302	288	297	112,700	297
2023-09-21	296	299	287	287	192,500	287
2023-09-20	308	308	298	298	159,100	298
2023-09-19	317	321	305	306	206,000	306
2023-09-15	340	358	321	322	933,900	322
2023-09-14	300	346	297	336	1,631,800	336
2023-09-13	304	316	298	310	581,900	310
2023-09-12	305	314	302	303	214,700	303
2023-09-11	308	308	301	301	198,600	301
2023-09-08	306	309	299	307	162,400	307
2023-09-07	324	324	304	306	462,300	306
2023-09-06	324	337	323	332	255,800	332
2023-09-05	320	327	317	319	85,100	319
2023-09-04	330	330	320	320	53,000	320
2023-09-01	322	329	319	325	99,500	325
2023-08-31	327	329	321	321	42,600	321
2023-08-30	342	343	321	321	156,900	321
2023-08-29	336	339	328	328	105,300	328
2023-08-28	329	331	325	331	83,800	331
2023-08-25	326	327	319	327	47,700	327
2023-08-24	325	328	320	326	40,200	326
2023-08-23	320	330	318	323	189,000	323
2023-08-22	321	323	311	313	44,700	313
2023-08-21	307	322	307	321	77,300	321
2023-08-18	306	310	302	307	105,400	307
2023-08-17	295	310	294	305	237,600	305
2023-08-16	300	306	295	302	90,000	302
2023-08-15	309	311	301	304	176,600	304
2023-08-14	314	318	309	309	140,700	309
2023-08-10	321	323	314	317	192,700	317
2023-08-09	330	330	322	323	114,300	323
2023-08-08	336	336	326	326	162,500	326
2023-08-07	331	336	325	336	67,100	336
2023-08-04	329	338	329	331	108,700	331
2023-08-03	333	337	323	329	161,000	329
2023-08-02	329	338	323	334	367,900	334
2023-08-01	335	340	328	329	87,800	329
2023-07-31	342	342	325	333	216,500	333
2023-07-28	335	346	332	342	117,600	342
2023-07-27	342	347	336	336	355,800	336
2023-07-26	354	355	342	342	230,800	342
2023-07-25	353	353	347	352	139,200	352
2023-07-24	360	365	353	353	161,800	353
2023-07-21	368	370	355	360	200,100	360
2023-07-20	367	374	363	367	182,800	367
2023-07-19	355	369	355	367	439,700	367
2023-07-18	341	359	341	352	217,800	352
2023-07-14	353	353	339	339	178,500	339
2023-07-13	338	351	333	349	158,300	349
2023-07-12	338	345	332	338	213,500	338
2023-07-11	338	349	335	337	304,400	337
2023-07-10	347	351	335	338	366,600	338
2023-07-07	347	356	335	347	655,700	347
2023-07-06	357	364	350	350	311,600	350
2023-07-05	363	368	353	358	227,500	358
2023-07-04	363	374	361	363	325,500	363
2023-07-03	363	370	355	361	279,100	361
2023-06-30	356	366	349	361	510,600	361
2023-06-29	355	360	349	356	382,700	356
2023-06-28	368	372	351	352	666,600	352
2023-06-27	375	390	355	366	609,300	366
2023-06-26	380	385	365	367	469,000	367
2023-06-23	384	390	374	384	556,900	384
2023-06-22	383	389	375	378	387,500	378
2023-06-21	369	391	367	387	326,100	387
2023-06-20	366	377	365	373	250,700	373
2023-06-19	372	380	361	370	515,900	370
2023-06-16	351	377	351	372	584,000	372
2023-06-15	355	372	347	358	1,195,800	358
2023-06-14	320	344	316	341	1,569,100	341
2023-06-13	350	355	343	345	959,700	345
2023-06-12	339	346	331	344	711,300	344
2023-06-09	330	341	324	338	449,200	338
2023-06-08	341	349	323	328	508,500	328
2023-06-07	335	352	330	347	945,800	347
2023-06-06	322	348	315	338	812,100	338
2023-06-05	326	333	319	322	722,700	322
2023-06-02	305	317	300	311	559,600	311
2023-06-01	332	334	304	305	1,128,600	305
2023-05-31	308	330	298	319	1,804,700	319
2023-05-30	296	305	289	300	634,300	300
2023-05-29	294	299	285	296	677,300	296
2023-05-26	326	327	297	298	1,157,400	298
2023-05-25	354	360	311	322	2,399,700	322
2023-05-24	373	385	352	364	5,217,100	364
2023-05-23	338	414	329	389	16,958,800	389
2023-05-22	316	354	304	354	4,794,400	354
2023-05-19	264	279	258	274	154,200	274
2023-05-18	259	266	259	264	43,000	264
2023-05-17	257	260	255	259	81,300	259
2023-05-16	262	268	260	260	93,000	260
2023-05-15	264	270	261	264	32,000	264
2023-05-12	272	272	264	265	41,700	265
2023-05-11	264	271	264	270	28,900	270
2023-05-10	268	271	264	266	26,400	266
2023-05-09	271	277	266	268	81,400	268
2023-05-08	260	274	260	274	79,600	274
2023-05-02	259	265	257	262	116,600	262
2023-05-01	270	270	265	265	56,200	265
2023-04-28	265	268	261	268	61,500	268
2023-04-27	269	269	262	266	41,700	266
2023-04-26	265	269	257	269	56,700	269
2023-04-25	258	273	258	264	92,600	264
2023-04-24	252	263	252	260	84,000	260
2023-04-21	260	264	253	253	143,600	253
2023-04-20	266	271	260	263	77,600	263
2023-04-19	274	274	263	266	99,100	266
2023-04-18	276	281	271	272	72,700	272
2023-04-17	283	288	274	277	67,300	277
2023-04-14	288	290	282	282	93,400	282
2023-04-13	280	287	276	282	100,800	282
2023-04-12	284	289	278	280	78,300	280
2023-04-11	274	284	274	281	82,200	281
2023-04-10	274	280	268	272	95,100	272
2023-04-07	284	284	270	277	139,300	277
2023-04-06	293	297	284	285	80,800	285
2023-04-05	305	305	294	298	83,000	298
2023-04-04	301	310	298	306	98,300	306
2023-04-03	302	302	294	298	107,900	298
2023-03-31	292	303	288	300	129,300	300
2023-03-30	288	294	287	292	52,200	292
2023-03-29	288	294	287	290	45,700	290
2023-03-28	296	301	287	289	86,200	289
2023-03-27	305	305	290	291	108,800	291
2023-03-24	312	312	297	300	114,000	300
2023-03-23	308	317	299	308	79,500	308
2023-03-22	302	312	296	308	161,900	308
2023-03-20	308	324	295	299	358,000	299
2023-03-17	278	320	275	308	1,043,200	308
2023-03-16	254	276	244	270	943,500	270
2023-03-15	320	324	305	313	417,500	313
2023-03-14	324	325	317	318	155,600	318
2023-03-13	323	331	317	331	131,200	331
2023-03-10	328	331	320	323	236,400	323
2023-03-09	335	339	327	330	234,100	330
2023-03-08	335	335	332	335	64,500	335
2023-03-07	337	341	333	334	82,500	334
2023-03-06	343	349	336	336	105,200	336
2023-03-03	337	349	336	340	107,500	340
2023-03-02	336	337	332	334	76,800	334
2023-03-01	340	340	331	333	111,700	333
2023-02-28	337	350	335	340	155,900	340
2023-02-27	353	356	336	337	193,500	337
2023-02-24	329	353	326	350	227,000	350
2023-02-22	335	338	330	330	82,700	330
2023-02-21	335	350	335	337	180,500	337
2023-02-20	328	341	324	335	129,800	335
2023-02-17	328	330	324	324	108,200	324
2023-02-16	326	336	325	333	136,400	333
2023-02-15	330	331	321	326	126,800	326
2023-02-14	331	334	328	330	83,900	330
2023-02-13	340	340	326	329	107,400	329
2023-02-10	353	353	341	341	113,100	341
2023-02-09	334	347	330	347	113,400	347
2023-02-08	324	343	319	334	192,400	334
2023-02-07	329	331	323	324	103,500	324
2023-02-06	343	345	325	329	168,500	329
2023-02-03	346	355	337	337	130,200	337
2023-02-02	341	368	341	350	366,100	350
2023-02-01	334	343	334	336	112,800	336
2023-01-31	343	343	332	336	99,000	336
2023-01-30	341	353	338	339	178,400	339
2023-01-27	357	357	342	342	130,900	342
2023-01-26	362	369	351	353	228,700	353
2023-01-25	339	364	339	356	408,100	356
2023-01-24	350	350	338	338	99,200	338
2023-01-23	346	348	335	345	122,200	345
2023-01-20	326	341	323	338	131,000	338
2023-01-19	315	327	313	326	80,800	326
2023-01-18	319	320	310	317	121,000	317
2023-01-17	325	325	314	314	57,000	314
2023-01-16	330	331	319	319	93,500	319
2023-01-13	327	341	325	330	273,900	330
2023-01-12	327	329	319	319	85,900	319
2023-01-11	328	335	326	326	88,900	326
2023-01-10	328	336	325	327	79,200	327
2023-01-06	316	328	315	320	93,900	320
2023-01-05	331	334	320	320	117,100	320
2023-01-04	340	340	328	330	107,400	330

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30