6046 (株)リンクバル 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 158 | 160 | 158 | 160 | 9,100 | 160 |
| 2024-04-26 | 160 | 160 | 158 | 160 | 7,700 | 160 |
| 2024-04-25 | 160 | 160 | 159 | 159 | 7,100 | 159 |
| 2024-04-24 | 158 | 162 | 158 | 158 | 46,300 | 158 |
| 2024-04-23 | 160 | 160 | 156 | 157 | 130,900 | 157 |
| 2024-04-22 | 156 | 159 | 156 | 159 | 6,300 | 159 |
| 2024-04-19 | 159 | 159 | 155 | 156 | 58,400 | 156 |
| 2024-04-18 | 162 | 162 | 159 | 159 | 22,000 | 159 |
| 2024-04-17 | 164 | 184 | 161 | 161 | 303,000 | 161 |
| 2024-04-16 | 163 | 164 | 162 | 164 | 6,400 | 164 |
| 2024-04-15 | 163 | 163 | 161 | 162 | 5,000 | 162 |
| 2024-04-12 | 164 | 164 | 162 | 163 | 800 | 163 |
| 2024-04-11 | 164 | 164 | 162 | 164 | 1,800 | 164 |
| 2024-04-10 | 163 | 164 | 162 | 164 | 2,000 | 164 |
| 2024-04-09 | 162 | 166 | 160 | 162 | 23,400 | 162 |
| 2024-04-08 | 163 | 164 | 162 | 163 | 7,100 | 163 |
| 2024-04-05 | 163 | 163 | 161 | 163 | 11,700 | 163 |
| 2024-04-04 | 163 | 163 | 162 | 163 | 1,500 | 163 |
| 2024-04-03 | 163 | 164 | 163 | 163 | 4,100 | 163 |
| 2024-04-02 | 164 | 165 | 163 | 164 | 5,100 | 164 |
| 2024-04-01 | 165 | 166 | 164 | 166 | 2,500 | 166 |
| 2024-03-29 | 167 | 167 | 165 | 166 | 5,000 | 166 |
| 2024-03-28 | 162 | 166 | 162 | 165 | 7,000 | 165 |
| 2024-03-27 | 166 | 167 | 164 | 165 | 7,900 | 165 |
| 2024-03-26 | 167 | 167 | 162 | 164 | 9,900 | 164 |
| 2024-03-25 | 163 | 166 | 163 | 166 | 26,100 | 166 |
| 2024-03-22 | 165 | 166 | 165 | 165 | 6,700 | 165 |
| 2024-03-21 | 167 | 167 | 165 | 165 | 9,100 | 165 |
| 2024-03-19 | 166 | 167 | 164 | 165 | 7,300 | 165 |
| 2024-03-18 | 162 | 166 | 162 | 166 | 6,100 | 166 |
| 2024-03-15 | 162 | 166 | 162 | 163 | 17,200 | 163 |
| 2024-03-14 | 166 | 167 | 164 | 165 | 7,800 | 165 |
| 2024-03-13 | 168 | 168 | 164 | 165 | 33,700 | 165 |
| 2024-03-12 | 165 | 168 | 163 | 168 | 12,100 | 168 |
| 2024-03-11 | 165 | 168 | 164 | 167 | 39,000 | 167 |
| 2024-03-08 | 169 | 171 | 164 | 167 | 50,200 | 167 |
| 2024-03-07 | 170 | 171 | 169 | 169 | 4,500 | 169 |
| 2024-03-06 | 170 | 175 | 168 | 169 | 48,600 | 169 |
| 2024-03-05 | 169 | 169 | 166 | 167 | 9,100 | 167 |
| 2024-03-04 | 169 | 169 | 164 | 166 | 25,900 | 166 |
| 2024-03-01 | 167 | 168 | 166 | 167 | 4,100 | 167 |
| 2024-02-29 | 168 | 168 | 165 | 167 | 18,800 | 167 |
| 2024-02-28 | 168 | 169 | 167 | 169 | 8,200 | 169 |
| 2024-02-27 | 169 | 169 | 167 | 167 | 18,100 | 167 |
| 2024-02-26 | 170 | 170 | 166 | 167 | 25,000 | 167 |
| 2024-02-22 | 170 | 170 | 168 | 170 | 4,000 | 170 |
| 2024-02-21 | 167 | 173 | 166 | 169 | 28,700 | 169 |
| 2024-02-20 | 168 | 170 | 168 | 168 | 49,600 | 168 |
| 2024-02-19 | 163 | 170 | 163 | 168 | 16,400 | 168 |
| 2024-02-16 | 160 | 164 | 160 | 164 | 10,100 | 164 |
| 2024-02-15 | 162 | 163 | 160 | 163 | 13,300 | 163 |
| 2024-02-14 | 166 | 166 | 161 | 163 | 25,900 | 163 |
| 2024-02-13 | 170 | 170 | 164 | 165 | 57,500 | 165 |
| 2024-02-09 | 177 | 177 | 167 | 170 | 86,100 | 170 |
| 2024-02-08 | 174 | 179 | 170 | 175 | 49,400 | 175 |
| 2024-02-07 | 173 | 176 | 173 | 174 | 12,900 | 174 |
| 2024-02-06 | 175 | 175 | 173 | 173 | 4,600 | 173 |
| 2024-02-05 | 176 | 177 | 172 | 175 | 16,900 | 175 |
| 2024-02-02 | 178 | 178 | 175 | 175 | 12,700 | 175 |
| 2024-02-01 | 177 | 179 | 176 | 178 | 11,500 | 178 |
| 2024-01-31 | 179 | 179 | 176 | 179 | 8,200 | 179 |
| 2024-01-30 | 178 | 182 | 177 | 179 | 10,400 | 179 |
| 2024-01-29 | 176 | 179 | 176 | 178 | 11,300 | 178 |
| 2024-01-26 | 178 | 178 | 177 | 178 | 11,200 | 178 |
| 2024-01-25 | 178 | 180 | 177 | 178 | 8,800 | 178 |
| 2024-01-24 | 180 | 181 | 178 | 178 | 13,200 | 178 |
| 2024-01-23 | 181 | 181 | 178 | 179 | 8,400 | 179 |
| 2024-01-22 | 176 | 181 | 176 | 181 | 16,700 | 181 |
| 2024-01-19 | 176 | 178 | 176 | 177 | 6,300 | 177 |
| 2024-01-18 | 177 | 178 | 176 | 178 | 5,200 | 178 |
| 2024-01-17 | 176 | 180 | 176 | 176 | 7,500 | 176 |
| 2024-01-16 | 176 | 179 | 176 | 178 | 5,800 | 178 |
| 2024-01-15 | 179 | 179 | 176 | 178 | 5,800 | 178 |
| 2024-01-12 | 175 | 177 | 174 | 176 | 11,900 | 176 |
| 2024-01-11 | 180 | 180 | 176 | 176 | 23,700 | 176 |
| 2024-01-10 | 180 | 182 | 179 | 180 | 11,700 | 180 |
| 2024-01-09 | 179 | 181 | 178 | 181 | 22,800 | 181 |
| 2024-01-05 | 174 | 178 | 174 | 177 | 4,100 | 177 |
| 2024-01-04 | 174 | 180 | 173 | 174 | 15,300 | 174 |
分割・併合履歴 ： [2018-10-29]1株→6株
