6046 (株)リンクバル 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 116 | 117 | 112 | 114 | 98,100 | 114 |
| 2025-05-09 | 117 | 118 | 116 | 117 | 42,400 | 117 |
| 2025-05-08 | 122 | 123 | 115 | 118 | 305,800 | 118 |
| 2025-05-07 | 121 | 127 | 119 | 127 | 4,117,700 | 127 |
| 2025-05-02 | 120 | 122 | 117 | 119 | 51,900 | 119 |
| 2025-05-01 | 117 | 126 | 115 | 119 | 2,501,600 | 119 |
| 2025-04-30 | 112 | 118 | 108 | 118 | 3,787,900 | 118 |
| 2025-04-28 | 113 | 118 | 109 | 112 | 1,805,500 | 112 |
| 2025-04-25 | 114 | 114 | 111 | 113 | 12,300 | 113 |
| 2025-04-24 | 114 | 114 | 112 | 114 | 38,000 | 114 |
| 2025-04-23 | 115 | 115 | 113 | 114 | 50,100 | 114 |
| 2025-04-22 | 110 | 115 | 107 | 112 | 2,955,400 | 112 |
| 2025-04-21 | 112 | 114 | 108 | 111 | 2,045,300 | 111 |
| 2025-04-18 | 110 | 112 | 110 | 112 | 27,000 | 112 |
| 2025-04-17 | 109 | 110 | 108 | 110 | 28,600 | 110 |
| 2025-04-16 | 108 | 115 | 106 | 107 | 181,600 | 107 |
| 2025-04-15 | 109 | 110 | 108 | 109 | 35,200 | 109 |
| 2025-04-14 | 106 | 108 | 105 | 108 | 52,500 | 108 |
| 2025-04-11 | 101 | 105 | 101 | 105 | 20,200 | 105 |
| 2025-04-10 | 104 | 105 | 102 | 102 | 80,800 | 102 |
| 2025-04-09 | 97 | 104 | 97 | 99 | 108,500 | 99 |
| 2025-04-08 | 97 | 102 | 96 | 100 | 120,800 | 100 |
| 2025-04-07 | 95 | 97 | 91 | 92 | 101,400 | 92 |
| 2025-04-04 | 107 | 108 | 98 | 102 | 251,500 | 102 |
| 2025-04-03 | 109 | 111 | 106 | 108 | 122,000 | 108 |
| 2025-04-02 | 115 | 115 | 111 | 111 | 71,200 | 111 |
| 2025-04-01 | 118 | 120 | 115 | 116 | 88,700 | 116 |
| 2025-03-31 | 118 | 124 | 115 | 118 | 203,900 | 118 |
| 2025-03-28 | 121 | 122 | 118 | 119 | 128,000 | 119 |
| 2025-03-27 | 127 | 138 | 122 | 122 | 5,079,400 | 122 |
| 2025-03-26 | 126 | 134 | 126 | 128 | 110,800 | 128 |
| 2025-03-25 | 124 | 130 | 124 | 125 | 153,100 | 125 |
| 2025-03-24 | 127 | 128 | 123 | 124 | 100,100 | 124 |
| 2025-03-21 | 123 | 129 | 123 | 126 | 253,800 | 126 |
| 2025-03-19 | 122 | 134 | 120 | 120 | 718,300 | 120 |
| 2025-03-18 | 122 | 138 | 119 | 122 | 747,400 | 122 |
| 2025-03-17 | 118 | 132 | 117 | 120 | 347,300 | 120 |
| 2025-03-14 | 119 | 119 | 117 | 118 | 58,100 | 118 |
| 2025-03-13 | 118 | 119 | 117 | 118 | 62,500 | 118 |
| 2025-03-12 | 118 | 121 | 116 | 119 | 87,200 | 119 |
| 2025-03-11 | 115 | 117 | 114 | 116 | 29,100 | 116 |
| 2025-03-10 | 114 | 118 | 114 | 117 | 35,800 | 117 |
| 2025-03-07 | 116 | 116 | 114 | 114 | 15,800 | 114 |
| 2025-03-06 | 116 | 118 | 115 | 117 | 47,900 | 117 |
| 2025-03-05 | 115 | 117 | 115 | 117 | 20,800 | 117 |
| 2025-03-04 | 118 | 118 | 115 | 116 | 22,400 | 116 |
| 2025-03-03 | 119 | 119 | 118 | 119 | 8,500 | 119 |
| 2025-02-28 | 119 | 120 | 118 | 118 | 39,300 | 118 |
| 2025-02-27 | 124 | 124 | 121 | 122 | 12,800 | 122 |
| 2025-02-26 | 121 | 122 | 119 | 122 | 53,100 | 122 |
| 2025-02-25 | 124 | 125 | 122 | 122 | 27,700 | 122 |
| 2025-02-21 | 127 | 127 | 124 | 125 | 11,600 | 125 |
| 2025-02-20 | 127 | 127 | 125 | 126 | 6,300 | 126 |
| 2025-02-19 | 127 | 128 | 126 | 128 | 15,700 | 128 |
| 2025-02-18 | 125 | 127 | 125 | 127 | 20,300 | 127 |
| 2025-02-17 | 127 | 127 | 124 | 126 | 8,300 | 126 |
| 2025-02-14 | 125 | 126 | 123 | 125 | 31,300 | 125 |
| 2025-02-13 | 124 | 126 | 123 | 125 | 19,300 | 125 |
| 2025-02-12 | 125 | 126 | 124 | 124 | 23,400 | 124 |
| 2025-02-10 | 127 | 128 | 124 | 124 | 45,500 | 124 |
| 2025-02-07 | 123 | 130 | 121 | 126 | 156,500 | 126 |
| 2025-02-06 | 131 | 136 | 129 | 135 | 76,100 | 135 |
| 2025-02-05 | 129 | 130 | 127 | 130 | 28,300 | 130 |
| 2025-02-04 | 128 | 128 | 126 | 127 | 9,600 | 127 |
| 2025-02-03 | 129 | 129 | 126 | 127 | 8,300 | 127 |
| 2025-01-31 | 128 | 129 | 127 | 129 | 22,400 | 129 |
| 2025-01-30 | 130 | 130 | 128 | 129 | 14,200 | 129 |
| 2025-01-29 | 130 | 132 | 130 | 131 | 13,200 | 131 |
| 2025-01-28 | 130 | 130 | 129 | 129 | 16,000 | 129 |
| 2025-01-27 | 129 | 136 | 129 | 132 | 50,500 | 132 |
| 2025-01-24 | 127 | 129 | 127 | 129 | 17,800 | 129 |
| 2025-01-23 | 130 | 130 | 128 | 129 | 10,000 | 129 |
| 2025-01-22 | 129 | 130 | 128 | 130 | 11,200 | 130 |
| 2025-01-21 | 128 | 129 | 126 | 129 | 18,900 | 129 |
| 2025-01-20 | 126 | 128 | 126 | 128 | 7,200 | 128 |
| 2025-01-17 | 129 | 129 | 125 | 127 | 38,400 | 127 |
| 2025-01-16 | 130 | 131 | 129 | 131 | 5,700 | 131 |
| 2025-01-15 | 131 | 131 | 129 | 131 | 18,600 | 131 |
| 2025-01-14 | 131 | 132 | 128 | 131 | 15,300 | 131 |
| 2025-01-10 | 134 | 135 | 134 | 134 | 5,700 | 134 |
| 2025-01-09 | 133 | 137 | 133 | 135 | 9,600 | 135 |
| 2025-01-08 | 129 | 135 | 127 | 135 | 28,000 | 135 |
| 2025-01-07 | 132 | 133 | 130 | 131 | 19,100 | 131 |
| 2025-01-06 | 138 | 138 | 131 | 131 | 24,100 | 131 |
分割・併合履歴 ： [2018-10-29]1株→6株