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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 137 | 139 | 135 | 137 | 19,600 | 137 |
| 2024-12-27 | 128 | 138 | 127 | 134 | 34,900 | 134 |
| 2024-12-26 | 125 | 129 | 125 | 128 | 52,200 | 128 |
| 2024-12-25 | 124 | 127 | 122 | 127 | 80,400 | 127 |
| 2024-12-24 | 129 | 130 | 125 | 125 | 52,500 | 125 |
| 2024-12-23 | 133 | 134 | 120 | 130 | 56,800 | 130 |
| 2024-12-20 | 134 | 135 | 133 | 133 | 5,700 | 133 |
| 2024-12-19 | 133 | 134 | 133 | 134 | 7,500 | 134 |
| 2024-12-18 | 132 | 135 | 132 | 135 | 15,900 | 135 |
| 2024-12-17 | 135 | 135 | 133 | 133 | 12,800 | 133 |
| 2024-12-16 | 135 | 135 | 133 | 135 | 20,500 | 135 |
| 2024-12-13 | 137 | 138 | 136 | 136 | 11,300 | 136 |
| 2024-12-12 | 135 | 137 | 134 | 135 | 11,600 | 135 |
| 2024-12-11 | 134 | 137 | 134 | 137 | 11,900 | 137 |
| 2024-12-10 | 136 | 137 | 134 | 136 | 13,800 | 136 |
| 2024-12-09 | 137 | 137 | 135 | 136 | 46,200 | 136 |
| 2024-12-06 | 139 | 139 | 136 | 136 | 10,300 | 136 |
| 2024-12-05 | 138 | 138 | 134 | 138 | 13,000 | 138 |
| 2024-12-04 | 138 | 139 | 137 | 139 | 17,900 | 139 |
| 2024-12-03 | 139 | 141 | 138 | 139 | 6,000 | 139 |
| 2024-12-02 | 139 | 140 | 138 | 140 | 10,400 | 140 |
| 2024-11-29 | 140 | 140 | 138 | 138 | 9,900 | 138 |
| 2024-11-28 | 139 | 140 | 138 | 140 | 6,200 | 140 |
| 2024-11-27 | 140 | 141 | 138 | 139 | 7,400 | 139 |
| 2024-11-26 | 143 | 143 | 139 | 139 | 14,000 | 139 |
| 2024-11-25 | 143 | 143 | 140 | 140 | 6,500 | 140 |
| 2024-11-22 | 140 | 143 | 140 | 141 | 14,300 | 141 |
| 2024-11-21 | 139 | 142 | 139 | 139 | 14,800 | 139 |
| 2024-11-20 | 141 | 145 | 139 | 139 | 6,800 | 139 |
| 2024-11-19 | 140 | 142 | 140 | 141 | 5,300 | 141 |
| 2024-11-18 | 138 | 140 | 138 | 139 | 5,600 | 139 |
| 2024-11-15 | 139 | 142 | 139 | 141 | 15,900 | 141 |
| 2024-11-14 | 142 | 144 | 140 | 141 | 10,400 | 141 |
| 2024-11-13 | 141 | 144 | 141 | 144 | 11,000 | 144 |
| 2024-11-12 | 145 | 145 | 141 | 141 | 11,500 | 141 |
| 2024-11-11 | 145 | 146 | 139 | 144 | 32,300 | 144 |
| 2024-11-08 | 145 | 147 | 145 | 146 | 8,500 | 146 |
| 2024-11-07 | 147 | 147 | 144 | 144 | 7,400 | 144 |
| 2024-11-06 | 145 | 146 | 144 | 145 | 3,500 | 145 |
| 2024-11-05 | 142 | 145 | 142 | 145 | 15,700 | 145 |
| 2024-11-01 | 145 | 148 | 141 | 142 | 21,700 | 142 |
| 2024-10-31 | 148 | 148 | 143 | 146 | 15,000 | 146 |
| 2024-10-30 | 147 | 148 | 146 | 147 | 10,700 | 147 |
| 2024-10-29 | 150 | 150 | 146 | 147 | 14,800 | 147 |
| 2024-10-28 | 146 | 150 | 145 | 148 | 6,900 | 148 |
| 2024-10-25 | 147 | 147 | 141 | 145 | 35,200 | 145 |
| 2024-10-24 | 148 | 148 | 145 | 145 | 16,900 | 145 |
| 2024-10-23 | 148 | 150 | 147 | 149 | 7,100 | 149 |
| 2024-10-22 | 151 | 151 | 148 | 149 | 22,000 | 149 |
| 2024-10-21 | 148 | 152 | 147 | 150 | 29,700 | 150 |
| 2024-10-18 | 149 | 151 | 145 | 145 | 19,700 | 145 |
| 2024-10-17 | 152 | 153 | 149 | 149 | 21,100 | 149 |
| 2024-10-16 | 154 | 155 | 151 | 151 | 55,400 | 151 |
| 2024-10-15 | 157 | 158 | 154 | 156 | 23,700 | 156 |
| 2024-10-11 | 160 | 161 | 157 | 157 | 12,600 | 157 |
| 2024-10-10 | 159 | 160 | 157 | 160 | 18,600 | 160 |
| 2024-10-09 | 158 | 159 | 157 | 157 | 27,700 | 157 |
| 2024-10-08 | 163 | 163 | 156 | 158 | 53,100 | 158 |
| 2024-10-07 | 166 | 170 | 162 | 163 | 81,200 | 163 |
| 2024-10-04 | 165 | 169 | 164 | 166 | 89,900 | 166 |
| 2024-10-03 | 168 | 174 | 164 | 165 | 207,800 | 165 |
| 2024-10-02 | 158 | 175 | 158 | 168 | 890,600 | 168 |
| 2024-10-01 | 165 | 175 | 154 | 160 | 591,200 | 160 |
| 2024-09-30 | 151 | 156 | 150 | 153 | 44,700 | 153 |
| 2024-09-27 | 155 | 155 | 153 | 153 | 6,100 | 153 |
| 2024-09-26 | 154 | 156 | 153 | 153 | 13,300 | 153 |
| 2024-09-25 | 154 | 154 | 152 | 153 | 4,200 | 153 |
| 2024-09-24 | 152 | 157 | 152 | 154 | 17,300 | 154 |
| 2024-09-20 | 154 | 154 | 150 | 150 | 13,900 | 150 |
| 2024-09-19 | 149 | 153 | 147 | 150 | 32,500 | 150 |
| 2024-09-18 | 152 | 153 | 148 | 150 | 21,800 | 150 |
| 2024-09-17 | 156 | 156 | 148 | 148 | 45,500 | 148 |
| 2024-09-13 | 150 | 156 | 150 | 155 | 30,900 | 155 |
| 2024-09-12 | 148 | 157 | 147 | 154 | 115,200 | 154 |
| 2024-09-11 | 150 | 169 | 144 | 148 | 710,600 | 148 |
| 2024-09-10 | 146 | 152 | 146 | 146 | 19,800 | 146 |
| 2024-09-09 | 144 | 146 | 143 | 145 | 25,300 | 145 |
| 2024-09-06 | 145 | 150 | 144 | 148 | 20,800 | 148 |
| 2024-09-05 | 146 | 150 | 144 | 147 | 17,000 | 147 |
| 2024-09-04 | 147 | 148 | 141 | 146 | 71,900 | 146 |
| 2024-09-03 | 151 | 151 | 148 | 149 | 19,700 | 149 |
| 2024-09-02 | 152 | 153 | 148 | 151 | 81,500 | 151 |
| 2024-08-30 | 153 | 161 | 152 | 155 | 128,600 | 155 |
| 2024-08-29 | 145 | 157 | 145 | 157 | 406,200 | 157 |
| 2024-08-28 | 149 | 181 | 148 | 152 | 2,424,000 | 152 |
| 2024-08-27 | 136 | 147 | 136 | 144 | 45,600 | 144 |
| 2024-08-26 | 141 | 141 | 138 | 139 | 9,700 | 139 |
| 2024-08-23 | 137 | 138 | 135 | 138 | 6,800 | 138 |
| 2024-08-22 | 140 | 141 | 134 | 136 | 35,000 | 136 |
| 2024-08-21 | 133 | 137 | 133 | 137 | 15,700 | 137 |
| 2024-08-20 | 138 | 140 | 136 | 136 | 7,200 | 136 |
| 2024-08-19 | 135 | 140 | 135 | 138 | 17,000 | 138 |
| 2024-08-16 | 135 | 138 | 135 | 135 | 29,800 | 135 |
| 2024-08-15 | 138 | 138 | 135 | 135 | 19,000 | 135 |
| 2024-08-14 | 134 | 138 | 134 | 136 | 19,900 | 136 |
| 2024-08-13 | 131 | 135 | 130 | 133 | 59,100 | 133 |
| 2024-08-09 | 132 | 137 | 130 | 136 | 84,800 | 136 |
| 2024-08-08 | 129 | 135 | 129 | 129 | 27,300 | 129 |
| 2024-08-07 | 126 | 137 | 126 | 132 | 105,600 | 132 |
| 2024-08-06 | 142 | 153 | 126 | 135 | 330,400 | 135 |
| 2024-08-05 | 133 | 133 | 101 | 107 | 258,400 | 107 |
| 2024-08-02 | 144 | 144 | 138 | 138 | 82,900 | 138 |
| 2024-08-01 | 156 | 156 | 143 | 148 | 133,800 | 148 |
| 2024-07-31 | 156 | 156 | 152 | 154 | 61,400 | 154 |
| 2024-07-30 | 155 | 158 | 155 | 157 | 86,200 | 157 |
| 2024-07-29 | 160 | 163 | 156 | 158 | 141,000 | 158 |
| 2024-07-26 | 170 | 176 | 154 | 155 | 628,900 | 155 |
| 2024-07-25 | 164 | 167 | 160 | 160 | 114,200 | 160 |
| 2024-07-24 | 170 | 175 | 166 | 168 | 213,600 | 168 |
| 2024-07-23 | 175 | 199 | 172 | 175 | 1,343,800 | 175 |
| 2024-07-22 | 198 | 198 | 175 | 177 | 1,914,900 | 177 |
| 2024-07-19 | 177 | 210 | 169 | 210 | 5,485,200 | 210 |
| 2024-07-18 | 164 | 164 | 157 | 160 | 47,400 | 160 |
| 2024-07-17 | 161 | 163 | 158 | 159 | 17,600 | 159 |
| 2024-07-16 | 161 | 162 | 157 | 161 | 14,600 | 161 |
| 2024-07-12 | 155 | 159 | 153 | 157 | 23,500 | 157 |
| 2024-07-11 | 164 | 164 | 158 | 158 | 56,100 | 158 |
| 2024-07-10 | 165 | 180 | 161 | 164 | 322,400 | 164 |
| 2024-07-09 | 168 | 168 | 165 | 165 | 31,600 | 165 |
| 2024-07-08 | 166 | 168 | 165 | 168 | 21,900 | 168 |
| 2024-07-05 | 164 | 175 | 164 | 165 | 122,500 | 165 |
| 2024-07-04 | 163 | 166 | 163 | 164 | 12,600 | 164 |
| 2024-07-03 | 165 | 167 | 163 | 164 | 29,700 | 164 |
| 2024-07-02 | 165 | 166 | 163 | 166 | 26,300 | 166 |
| 2024-07-01 | 160 | 166 | 160 | 164 | 32,900 | 164 |
| 2024-06-28 | 165 | 165 | 162 | 162 | 34,500 | 162 |
| 2024-06-27 | 163 | 167 | 161 | 163 | 35,400 | 163 |
| 2024-06-26 | 170 | 170 | 162 | 162 | 67,900 | 162 |
| 2024-06-25 | 165 | 166 | 161 | 162 | 49,600 | 162 |
| 2024-06-24 | 160 | 166 | 158 | 165 | 94,300 | 165 |
| 2024-06-21 | 174 | 181 | 160 | 165 | 963,700 | 165 |
| 2024-06-20 | 158 | 166 | 157 | 164 | 168,200 | 164 |
| 2024-06-19 | 166 | 172 | 160 | 163 | 584,200 | 163 |
| 2024-06-18 | 170 | 196 | 168 | 169 | 8,030,300 | 169 |
| 2024-06-17 | 148 | 148 | 146 | 146 | 7,300 | 146 |
| 2024-06-14 | 145 | 150 | 143 | 146 | 27,500 | 146 |
| 2024-06-13 | 145 | 153 | 140 | 148 | 43,400 | 148 |
| 2024-06-12 | 148 | 148 | 143 | 143 | 29,300 | 143 |
| 2024-06-11 | 151 | 154 | 146 | 147 | 69,700 | 147 |
| 2024-06-10 | 150 | 154 | 144 | 150 | 101,800 | 150 |
| 2024-06-07 | 139 | 159 | 139 | 147 | 564,100 | 147 |
| 2024-06-06 | 139 | 142 | 139 | 141 | 8,400 | 141 |
| 2024-06-05 | 143 | 143 | 139 | 139 | 7,600 | 139 |
| 2024-06-04 | 139 | 143 | 136 | 142 | 20,200 | 142 |
| 2024-06-03 | 141 | 141 | 134 | 137 | 24,000 | 137 |
| 2024-05-31 | 138 | 142 | 137 | 139 | 17,400 | 139 |
| 2024-05-30 | 139 | 139 | 134 | 137 | 23,600 | 137 |
| 2024-05-29 | 140 | 140 | 138 | 139 | 5,500 | 139 |
| 2024-05-28 | 139 | 140 | 137 | 139 | 11,600 | 139 |
| 2024-05-27 | 140 | 141 | 136 | 140 | 25,900 | 140 |
| 2024-05-24 | 140 | 141 | 138 | 139 | 7,100 | 139 |
| 2024-05-23 | 141 | 142 | 140 | 140 | 4,100 | 140 |
| 2024-05-22 | 143 | 143 | 140 | 140 | 9,500 | 140 |
| 2024-05-21 | 140 | 145 | 140 | 143 | 9,000 | 143 |
| 2024-05-20 | 140 | 142 | 140 | 142 | 16,000 | 142 |
| 2024-05-17 | 140 | 143 | 139 | 143 | 17,200 | 143 |
| 2024-05-16 | 145 | 145 | 137 | 139 | 33,300 | 139 |
| 2024-05-15 | 149 | 149 | 144 | 144 | 12,300 | 144 |
| 2024-05-14 | 146 | 149 | 145 | 149 | 15,800 | 149 |
| 2024-05-13 | 152 | 154 | 146 | 147 | 34,000 | 147 |
| 2024-05-10 | 156 | 156 | 153 | 153 | 23,300 | 153 |
| 2024-05-09 | 158 | 158 | 155 | 155 | 4,800 | 155 |
| 2024-05-08 | 156 | 158 | 156 | 157 | 8,700 | 157 |
| 2024-05-07 | 158 | 158 | 156 | 156 | 15,900 | 156 |
| 2024-05-02 | 157 | 157 | 155 | 157 | 12,500 | 157 |
| 2024-05-01 | 159 | 159 | 157 | 157 | 2,800 | 157 |
| 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