1. HOME >
  2. 株価時系列 >
  3. 6046 >
  4. 2020年

6046 (株)リンクバル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3027127426527339,200273
2020-12-29263271259271117,700271
2020-12-28262264255256132,200256
2020-12-2526927026126386,200263
2020-12-2426527226027184,700271
2020-12-23258266253264180,100264
2020-12-22276276258260190,300260
2020-12-2127528027327983,400279
2020-12-1828628627527596,700275
2020-12-1728228527728456,900284
2020-12-1628428828128477,900284
2020-12-1529129128228587,400285
2020-12-14299299285292180,300292
2020-12-11280287263287248,000287
2020-12-10298298277279482,700279
2020-12-09318321294294690,500294
2020-12-083033522963082,554,000308
2020-12-0730030028628794,600287
2020-12-0430130229529872,500298
2020-12-0331031029830462,400304
2020-12-0229930829630893,000308
2020-12-0129029828629860,100298
2020-11-30302302285289131,300289
2020-11-27297302293297119,100297
2020-11-2630330329630066,000300
2020-11-2530931029930155,300301
2020-11-24308312304309108,100309
2020-11-20303303294300138,200300
2020-11-1931231330330488,900304
2020-11-1831932231031492,100314
2020-11-17327333308317264,400317
2020-11-16312319306319136,700319
2020-11-1330531030330775,100307
2020-11-12312312299308130,300308
2020-11-11301315295314154,800314
2020-11-10320322290295343,400295
2020-11-09296302292295110,300295
2020-11-06290302287293200,500293
2020-11-05290299284289543,800289
2020-11-04306318306315127,700315
2020-11-0230331029930659,000306
2020-10-30314315296302144,500302
2020-10-29301315300311106,300311
2020-10-2831631930530869,800308
2020-10-2730732130431692,100316
2020-10-26320325313314104,100314
2020-10-23320325306324143,000324
2020-10-22331333313322112,100322
2020-10-21328333325331135,900331
2020-10-2033433532132492,300324
2020-10-19334338328337132,100337
2020-10-16351351333334210,000334
2020-10-15346346331340147,500340
2020-10-14358360341349162,200349
2020-10-13372372359361104,100361
2020-10-12360367356367151,000367
2020-10-09360363350362103,300362
2020-10-0836436435035281,200352
2020-10-07364368353364124,900364
2020-10-06369370360367106,500367
2020-10-05356369356368135,900368
2020-10-02358373344350252,600350
2020-09-30374374354355189,600355
2020-09-29373383369371182,900371
2020-09-28365383365372178,600372
2020-09-25373375355364339,300364
2020-09-24370407361381830,100381
2020-09-23349378345377532,700377
2020-09-1833334333334386,900343
2020-09-17349349325337192,500337
2020-09-16342354334342172,200342
2020-09-15334349334341134,400341
2020-09-14326349326338174,400338
2020-09-1133333332432482,300324
2020-09-10350352323326333,000326
2020-09-09324354321347597,600347
2020-09-08303338303328468,600328
2020-09-07306309290303203,500303
2020-09-04294301285300145,200300
2020-09-03297303294302109,200302
2020-09-02295316292294225,400294
2020-09-01309310293297216,900297
2020-08-31271298271293281,100293
2020-08-28279293259268305,900268
2020-08-2728629027627895,700278
2020-08-2628128727928663,200286
2020-08-25285290280281141,800281
2020-08-2428029127828797,100287
2020-08-2128328327127677,900276
2020-08-20285287276278145,700278
2020-08-19270288264287178,600287
2020-08-1826127026026663,800266
2020-08-17266267258261107,900261
2020-08-1426127025926976,400269
2020-08-13263270255264167,800264
2020-08-1224925524525254,000252
2020-08-1124825024524740,600247
2020-08-0724025424024563,400245
2020-08-06239242232240102,400240
2020-08-0523924823824561,400245
2020-08-0424025123624169,200241
2020-08-0322023722023768,100237
2020-07-31224231209219202,200219
2020-07-3023724322923280,700232
2020-07-29246246224240203,700240
2020-07-28259260246247107,200247
2020-07-2726526525225981,600259
2020-07-2225626625426458,400264
2020-07-2125526125425960,200259
2020-07-2026226225325798,500257
2020-07-1727027025626182,400261
2020-07-1627127726626964,500269
2020-07-1527627927227744,200277
2020-07-1428028026927248,200272
2020-07-1327028126728168,700281
2020-07-10277278266266113,700266
2020-07-09293296279282104,400282
2020-07-0828029327729381,400293
2020-07-07282288267281107,900281
2020-07-06275285267280114,500280
2020-07-03275282268274134,600274
2020-07-02281287265269246,100269
2020-07-01297301283284212,700284
2020-06-30308310294298180,600298
2020-06-29318318292301272,000301
2020-06-26324326313320146,800320
2020-06-25320326310318209,100318
2020-06-24333345324326310,500326
2020-06-23323346314337450,800337
2020-06-22314329305321291,100321
2020-06-19308315305312127,900312
2020-06-18309316302307124,400307
2020-06-17306313300312131,500312
2020-06-16298311298310182,000310
2020-06-15320326281290305,400290
2020-06-12297322282315498,700315
2020-06-11352355315332718,800332
2020-06-103153843113511,324,500351
2020-06-09319319307316219,200316
2020-06-08319323307318319,200318
2020-06-05297317294315357,000315
2020-06-04302303295297186,000297
2020-06-03315318294299382,200299
2020-06-02307322302312452,200312
2020-06-01304305298301160,900301
2020-05-29310310298304197,900304
2020-05-28315315291303443,600303
2020-05-27313315301309407,300309
2020-05-26311325303309609,500309
2020-05-25291313288306594,000306
2020-05-22290290275284233,200284
2020-05-21275298275292388,600292
2020-05-20275282273278156,900278
2020-05-19286286275278211,100278
2020-05-18273277264274215,300274
2020-05-15274276254268376,000268
2020-05-14288288265266444,600266
2020-05-13303303290290501,500290
2020-05-12316318300309614,400309
2020-05-11291308291304591,100304
2020-05-082993112872921,284,600292
2020-05-073143332863052,517,000305
2020-05-012593022502802,402,500280
2020-04-30279279241257778,300257
2020-04-282252992222683,596,800268
2020-04-27216225214222321,400222
2020-04-24226226210212291,300212
2020-04-23224231219226311,600226
2020-04-22229233213225612,600225
2020-04-212842842392451,148,200245
2020-04-202533282532944,454,900294
2020-04-172052482032481,046,300248
2020-04-1620220319419885,600198
2020-04-1520720719519961,600199
2020-04-1420021119720792,700207
2020-04-13211211197201174,600201
2020-04-10213222204214129,300214
2020-04-0920421520221385,400213
2020-04-08195208190205107,700205
2020-04-07186199185194114,000194
2020-04-0617218916718598,200185
2020-04-0317317516617493,000174
2020-04-0218518816917297,500172
2020-04-01170202167180209,500180
2020-03-3117418217317434,900174
2020-03-30180180162173114,300173
2020-03-2718619118218346,600183
2020-03-26196197179181134,800181
2020-03-25211219199204146,500204
2020-03-2417319317319381,000193
2020-03-23156181154170151,400170
2020-03-19178180157158147,900158
2020-03-18185194177177105,100177
2020-03-17167185167185126,600185
2020-03-16197197175180108,300180
2020-03-13185189165187262,100187
2020-03-12215216197206256,100206
2020-03-11239239210210115,700210
2020-03-10194221186221281,000221
2020-03-09238242205215253,100215
2020-03-0627027024525179,600251
2020-03-0527728127127183,400271
2020-03-04263275263270112,700270
2020-03-03280281262271240,100271
2020-03-02247278241266243,400266
2020-02-28261268239239271,700239
2020-02-27289289271272165,400272
2020-02-26292294284287150,300287
2020-02-25300301289297202,800297
2020-02-2132533432232480,800324
2020-02-2033734133033053,000330
2020-02-1932733932733596,700335
2020-02-18337340317326236,900326
2020-02-17358358341341195,400341
2020-02-14378378362365143,300365
2020-02-13389389377377122,900377
2020-02-1239839938338780,100387
2020-02-10406407384395132,200395
2020-02-07392406390406107,800406
2020-02-06379406375400298,000400
2020-02-05397406388403208,000403
2020-02-04376403371389217,600389
2020-02-03361383361377192,500377
2020-01-3138438738038277,900382
2020-01-30400400374383275,600383
2020-01-2939539939039457,300394
2020-01-2838739838539886,800398
2020-01-27391398384393158,200393
2020-01-2440540539639797,900397
2020-01-23409409402402107,000402
2020-01-2239940839940369,400403
2020-01-2140140539940061,400400
2020-01-2040040439940036,200400
2020-01-1740040440040148,600401
2020-01-1640440539839896,600398
2020-01-1540640940340369,900403
2020-01-14406413402410128,000410
2020-01-1040240439840062,100400
2020-01-0940240740040262,900402
2020-01-08403403391394131,600394
2020-01-0740040940040363,600403
2020-01-0640640639639999,300399

分割・併合履歴 ： [2018-10-29]1株→6株