6046 (株)リンクバルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	282	282	271	275	24,000	275
2021-12-29	272	277	268	274	20,500	274
2021-12-28	268	272	268	272	51,700	272
2021-12-27	276	276	266	268	75,700	268
2021-12-24	277	280	276	277	31,900	277
2021-12-23	277	279	273	279	34,300	279
2021-12-22	270	284	269	275	124,100	275
2021-12-21	264	269	260	265	136,600	265
2021-12-20	268	268	252	260	150,800	260
2021-12-17	280	282	265	269	164,100	269
2021-12-16	292	294	282	282	253,000	282
2021-12-15	285	289	277	284	61,100	284
2021-12-14	294	294	284	287	47,000	287
2021-12-13	293	297	290	295	49,200	295
2021-12-10	300	300	295	295	46,400	295
2021-12-09	304	305	300	300	26,900	300
2021-12-08	308	315	297	305	54,900	305
2021-12-07	303	311	300	309	30,100	309
2021-12-06	308	309	298	298	28,500	298
2021-12-03	303	309	299	308	47,200	308
2021-12-02	309	316	296	297	113,000	297
2021-12-01	305	319	302	315	118,000	315
2021-11-30	299	327	299	303	199,700	303
2021-11-29	307	312	289	294	159,300	294
2021-11-26	316	322	311	313	58,000	313
2021-11-25	323	323	312	314	43,100	314
2021-11-24	328	328	318	321	51,700	321
2021-11-22	322	334	316	328	137,300	328
2021-11-19	337	337	320	323	114,300	323
2021-11-18	333	340	323	337	91,000	337
2021-11-17	344	345	335	335	26,100	335
2021-11-16	339	347	334	342	33,500	342
2021-11-15	344	348	334	341	61,600	341
2021-11-12	345	346	340	344	40,200	344
2021-11-11	342	345	338	344	44,200	344
2021-11-10	338	346	335	343	45,500	343
2021-11-09	330	349	330	339	155,500	339
2021-11-08	314	340	314	335	188,700	335
2021-11-05	320	328	317	322	66,000	322
2021-11-04	324	324	317	317	11,100	317
2021-11-02	318	321	318	320	9,900	320
2021-11-01	316	328	316	320	26,800	320
2021-10-29	315	320	315	316	18,700	316
2021-10-28	320	322	316	317	8,800	317
2021-10-27	323	323	319	322	9,500	322
2021-10-26	318	322	311	322	23,300	322
2021-10-25	319	320	305	310	37,300	310
2021-10-22	314	322	313	318	16,200	318
2021-10-21	326	326	316	316	56,300	316
2021-10-20	329	329	322	324	29,700	324
2021-10-19	330	330	325	327	10,800	327
2021-10-18	330	336	328	328	41,400	328
2021-10-15	332	333	326	326	39,100	326
2021-10-14	330	333	327	327	11,700	327
2021-10-13	330	331	325	329	35,500	329
2021-10-12	339	339	329	330	33,500	330
2021-10-11	337	341	326	337	113,200	337
2021-10-08	323	338	323	333	61,000	333
2021-10-07	321	330	321	327	26,700	327
2021-10-06	332	340	326	328	74,800	328
2021-10-05	326	334	317	334	67,200	334
2021-10-04	341	341	325	330	58,000	330
2021-10-01	337	337	326	333	60,300	333
2021-09-30	340	342	333	341	53,300	341
2021-09-29	340	341	331	337	64,400	337
2021-09-28	342	347	331	340	105,500	340
2021-09-27	321	344	320	339	236,600	339
2021-09-24	316	322	314	317	34,400	317
2021-09-22	317	318	309	314	63,800	314
2021-09-21	303	321	301	313	58,900	313
2021-09-17	315	323	312	322	21,400	322
2021-09-16	328	330	312	317	87,700	317
2021-09-15	333	333	324	330	51,400	330
2021-09-14	324	332	324	332	65,400	332
2021-09-13	323	324	317	321	17,400	321
2021-09-10	323	331	320	325	91,000	325
2021-09-09	319	321	315	317	29,800	317
2021-09-08	312	320	306	320	92,000	320
2021-09-07	319	320	310	313	58,300	313
2021-09-06	311	327	300	312	307,600	312
2021-09-03	295	304	295	303	23,400	303
2021-09-02	304	304	296	296	19,300	296
2021-09-01	300	305	298	301	29,500	301
2021-08-31	304	304	297	302	26,400	302
2021-08-30	299	304	286	301	62,100	301
2021-08-27	302	302	285	296	107,800	296
2021-08-26	291	300	291	297	63,600	297
2021-08-25	303	304	298	299	30,200	299
2021-08-24	302	305	296	299	32,300	299
2021-08-23	286	298	286	294	28,500	294
2021-08-20	286	292	285	286	17,500	286
2021-08-19	290	296	285	285	21,900	285
2021-08-18	295	299	289	294	52,200	294
2021-08-17	305	305	294	298	26,500	298
2021-08-16	307	307	301	305	33,400	305
2021-08-13	310	310	302	307	17,300	307
2021-08-12	312	313	305	309	36,900	309
2021-08-11	306	314	304	314	29,000	314
2021-08-10	303	304	298	303	25,300	303
2021-08-06	306	307	299	300	38,700	300
2021-08-05	285	302	285	302	109,300	302
2021-08-04	290	296	282	292	77,300	292
2021-08-03	293	297	288	288	74,300	288
2021-08-02	299	300	297	299	24,200	299
2021-07-30	302	302	294	302	62,200	302
2021-07-29	310	310	300	302	77,800	302
2021-07-28	318	318	309	311	45,500	311
2021-07-27	319	320	318	319	17,500	319
2021-07-26	317	323	314	318	35,800	318
2021-07-21	319	320	317	317	4,800	317
2021-07-20	315	321	312	317	51,700	317
2021-07-19	324	324	314	320	44,000	320
2021-07-16	321	325	321	324	39,000	324
2021-07-15	332	332	325	326	29,000	326
2021-07-14	331	334	330	331	8,200	331
2021-07-13	335	336	330	334	27,400	334
2021-07-12	336	337	330	332	32,500	332
2021-07-09	330	334	323	333	42,700	333
2021-07-08	331	335	325	335	58,400	335
2021-07-07	343	343	321	332	177,100	332
2021-07-06	345	345	342	343	12,200	343
2021-07-05	347	350	339	346	77,500	346
2021-07-02	332	352	331	347	210,300	347
2021-07-01	338	338	329	329	27,600	329
2021-06-30	340	342	332	340	43,300	340
2021-06-29	348	348	336	336	48,000	336
2021-06-28	334	348	334	348	36,800	348
2021-06-25	332	339	331	335	41,300	335
2021-06-24	322	338	322	336	108,500	336
2021-06-23	326	326	318	324	27,700	324
2021-06-22	320	326	318	320	50,400	320
2021-06-21	315	322	307	312	84,000	312
2021-06-18	337	339	319	325	180,800	325
2021-06-17	340	344	334	341	60,500	341
2021-06-16	354	361	342	344	129,000	344
2021-06-15	332	358	331	357	254,500	357
2021-06-14	348	348	328	335	130,200	335
2021-06-11	363	365	349	349	114,200	349
2021-06-10	355	365	348	363	166,300	363
2021-06-09	348	363	343	357	227,100	357
2021-06-08	341	358	340	345	107,200	345
2021-06-07	336	345	329	343	130,000	343
2021-06-04	349	349	330	335	128,500	335
2021-06-03	338	349	331	349	167,000	349
2021-06-02	324	337	322	331	87,200	331
2021-06-01	318	328	318	325	46,200	325
2021-05-31	320	320	314	317	40,500	317
2021-05-28	323	323	313	317	70,200	317
2021-05-27	323	329	313	316	140,900	316
2021-05-26	308	329	305	316	449,500	316
2021-05-25	302	312	302	309	17,100	309
2021-05-24	306	310	302	303	22,100	303
2021-05-21	310	312	304	306	37,200	306
2021-05-20	312	313	301	307	44,000	307
2021-05-19	296	313	293	308	109,100	308
2021-05-18	293	297	287	297	66,600	297
2021-05-17	298	301	284	287	63,700	287
2021-05-14	283	293	281	293	56,600	293
2021-05-13	275	285	275	284	89,000	284
2021-05-12	298	300	278	282	146,900	282
2021-05-11	290	303	289	295	103,600	295
2021-05-10	286	296	284	289	202,100	289
2021-05-07	284	287	279	285	89,800	285
2021-05-06	289	292	282	284	115,600	284
2021-04-30	288	292	286	292	51,600	292
2021-04-28	296	296	288	291	55,100	291
2021-04-27	298	299	292	296	46,100	296
2021-04-26	288	297	288	296	26,600	296
2021-04-23	288	291	285	286	63,900	286
2021-04-22	288	292	285	292	43,900	292
2021-04-21	291	292	281	284	172,700	284
2021-04-20	292	297	292	295	26,900	295
2021-04-19	303	303	292	293	52,000	293
2021-04-16	300	306	298	301	69,200	301
2021-04-15	300	305	300	300	23,900	300
2021-04-14	306	309	301	302	27,100	302
2021-04-13	301	314	295	303	131,900	303
2021-04-12	309	314	305	305	64,900	305
2021-04-09	312	318	308	309	46,900	309
2021-04-08	314	315	304	311	110,200	311
2021-04-07	317	322	315	315	73,800	315
2021-04-06	329	329	316	318	44,500	318
2021-04-05	324	332	323	324	76,900	324
2021-04-02	331	331	325	328	30,400	328
2021-04-01	328	333	328	328	17,600	328
2021-03-31	330	331	327	330	23,300	330
2021-03-30	325	336	325	325	41,400	325
2021-03-29	340	343	328	329	64,400	329
2021-03-26	330	340	330	339	105,900	339
2021-03-25	318	330	315	323	77,500	323
2021-03-24	317	329	317	318	207,600	318
2021-03-23	340	342	325	325	137,100	325
2021-03-22	344	345	340	343	37,100	343
2021-03-19	345	349	341	344	35,300	344
2021-03-18	355	359	349	349	53,500	349
2021-03-17	348	353	342	352	31,200	352
2021-03-16	353	354	343	345	50,700	345
2021-03-15	362	364	348	353	82,600	353
2021-03-12	354	365	346	361	203,700	361
2021-03-11	341	350	332	349	92,300	349
2021-03-10	330	342	329	340	68,500	340
2021-03-09	313	333	313	329	88,600	329
2021-03-08	323	326	310	317	125,700	317
2021-03-05	327	327	294	315	327,300	315
2021-03-04	331	335	320	331	148,600	331
2021-03-03	349	349	330	335	101,200	335
2021-03-02	360	360	342	349	79,500	349
2021-03-01	368	368	346	360	179,800	360
2021-02-26	345	365	340	360	229,700	360
2021-02-25	365	369	350	351	187,400	351
2021-02-24	344	365	335	358	362,900	358
2021-02-22	325	343	325	341	122,500	341
2021-02-19	333	336	313	320	173,100	320
2021-02-18	342	349	336	339	142,800	339
2021-02-17	320	347	316	342	399,800	342
2021-02-16	328	328	314	320	107,600	320
2021-02-15	330	330	318	323	109,900	323
2021-02-12	316	325	310	325	113,400	325
2021-02-10	307	320	305	315	91,800	315
2021-02-09	304	313	304	308	64,400	308
2021-02-08	306	316	304	304	117,200	304
2021-02-05	296	314	296	307	134,500	307
2021-02-04	300	308	292	296	200,100	296
2021-02-03	298	300	293	294	141,300	294
2021-02-02	290	295	285	293	64,500	293
2021-02-01	284	286	277	285	41,300	285
2021-01-29	289	298	285	287	98,400	287
2021-01-28	290	296	287	292	145,100	292
2021-01-27	299	301	295	301	51,400	301
2021-01-26	310	310	299	303	79,800	303
2021-01-25	297	308	295	307	174,800	307
2021-01-22	292	296	288	295	50,600	295
2021-01-21	288	295	286	294	91,600	294
2021-01-20	284	288	284	287	34,600	287
2021-01-19	280	286	279	286	61,700	286
2021-01-18	279	282	275	282	41,200	282
2021-01-15	272	281	272	281	48,300	281
2021-01-14	276	281	274	275	67,800	275
2021-01-13	279	281	277	277	51,800	277
2021-01-12	282	282	278	279	65,100	279
2021-01-08	281	281	277	281	62,000	281
2021-01-07	279	281	275	280	59,200	280
2021-01-06	270	282	270	280	68,200	280
2021-01-05	266	274	266	273	52,900	273
2021-01-04	269	272	263	270	63,600	270

分割・併合履歴： [2018-10-29]1株→6株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

6046 (株)リンクバル の時系列データ [2021年度]

6046 (株)リンクバルの時系列データ [2021年度]