7966 リンテック(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,956 | 2,985 | 2,920 | 2,928 | 392,800 | 2,928 |
| 2025-07-08 | 2,918 | 2,959 | 2,918 | 2,943 | 223,700 | 2,943 |
| 2025-07-07 | 2,951 | 2,968 | 2,900 | 2,939 | 131,700 | 2,939 |
| 2025-07-04 | 2,949 | 2,969 | 2,935 | 2,968 | 178,800 | 2,968 |
| 2025-07-03 | 2,918 | 2,952 | 2,910 | 2,941 | 269,400 | 2,941 |
| 2025-07-02 | 2,877 | 2,942 | 2,877 | 2,930 | 215,900 | 2,930 |
| 2025-07-01 | 2,948 | 2,955 | 2,896 | 2,909 | 214,700 | 2,909 |
| 2025-06-30 | 2,961 | 2,984 | 2,946 | 2,957 | 287,200 | 2,957 |
| 2025-06-27 | 2,960 | 2,966 | 2,939 | 2,965 | 272,000 | 2,965 |
| 2025-06-26 | 2,935 | 2,951 | 2,917 | 2,938 | 286,600 | 2,938 |
| 2025-06-25 | 2,903 | 2,911 | 2,872 | 2,911 | 281,500 | 2,911 |
| 2025-06-24 | 2,898 | 2,906 | 2,868 | 2,884 | 174,200 | 2,884 |
| 2025-06-23 | 2,856 | 2,865 | 2,829 | 2,855 | 283,700 | 2,855 |
| 2025-06-20 | 2,882 | 2,903 | 2,874 | 2,891 | 554,000 | 2,891 |
| 2025-06-19 | 2,872 | 2,884 | 2,846 | 2,882 | 191,500 | 2,882 |
| 2025-06-18 | 2,868 | 2,875 | 2,856 | 2,857 | 147,100 | 2,857 |
| 2025-06-17 | 2,832 | 2,883 | 2,830 | 2,861 | 240,100 | 2,861 |
| 2025-06-16 | 2,818 | 2,832 | 2,797 | 2,821 | 239,300 | 2,821 |
| 2025-06-13 | 2,812 | 2,818 | 2,789 | 2,818 | 191,100 | 2,818 |
| 2025-06-12 | 2,866 | 2,876 | 2,816 | 2,827 | 179,600 | 2,827 |
| 2025-06-11 | 2,834 | 2,882 | 2,825 | 2,881 | 247,400 | 2,881 |
| 2025-06-10 | 2,835 | 2,863 | 2,832 | 2,834 | 182,700 | 2,834 |
| 2025-06-09 | 2,821 | 2,839 | 2,816 | 2,835 | 204,000 | 2,835 |
| 2025-06-06 | 2,834 | 2,853 | 2,814 | 2,821 | 194,800 | 2,821 |
| 2025-06-05 | 2,816 | 2,828 | 2,802 | 2,820 | 154,600 | 2,820 |
| 2025-06-04 | 2,825 | 2,872 | 2,825 | 2,838 | 164,000 | 2,838 |
| 2025-06-03 | 2,839 | 2,848 | 2,823 | 2,825 | 109,500 | 2,825 |
| 2025-06-02 | 2,847 | 2,864 | 2,831 | 2,842 | 185,300 | 2,842 |
| 2025-05-30 | 2,815 | 2,890 | 2,814 | 2,868 | 319,200 | 2,868 |
| 2025-05-29 | 2,844 | 2,859 | 2,839 | 2,852 | 129,300 | 2,852 |
| 2025-05-28 | 2,899 | 2,899 | 2,842 | 2,842 | 216,700 | 2,842 |
| 2025-05-27 | 2,800 | 2,860 | 2,799 | 2,849 | 208,800 | 2,849 |
| 2025-05-26 | 2,793 | 2,814 | 2,783 | 2,798 | 197,200 | 2,798 |
| 2025-05-23 | 2,768 | 2,801 | 2,759 | 2,793 | 174,200 | 2,793 |
| 2025-05-22 | 2,750 | 2,778 | 2,735 | 2,759 | 127,400 | 2,759 |
| 2025-05-21 | 2,785 | 2,794 | 2,749 | 2,758 | 175,300 | 2,758 |
| 2025-05-20 | 2,783 | 2,798 | 2,772 | 2,775 | 138,500 | 2,775 |
| 2025-05-19 | 2,782 | 2,797 | 2,760 | 2,780 | 120,500 | 2,780 |
| 2025-05-16 | 2,811 | 2,820 | 2,773 | 2,797 | 170,200 | 2,797 |
| 2025-05-15 | 2,851 | 2,851 | 2,811 | 2,820 | 205,000 | 2,820 |
| 2025-05-14 | 2,866 | 2,916 | 2,842 | 2,882 | 317,700 | 2,882 |
| 2025-05-13 | 2,797 | 2,878 | 2,792 | 2,866 | 281,800 | 2,866 |
| 2025-05-12 | 2,739 | 2,779 | 2,721 | 2,776 | 199,200 | 2,776 |
| 2025-05-09 | 2,712 | 2,735 | 2,699 | 2,717 | 321,200 | 2,717 |
| 2025-05-08 | 2,737 | 2,748 | 2,627 | 2,692 | 482,700 | 2,692 |
| 2025-05-07 | 2,710 | 2,738 | 2,702 | 2,729 | 183,500 | 2,729 |
| 2025-05-02 | 2,709 | 2,735 | 2,696 | 2,720 | 178,000 | 2,720 |
| 2025-05-01 | 2,709 | 2,724 | 2,701 | 2,711 | 118,300 | 2,711 |
| 2025-04-30 | 2,700 | 2,735 | 2,682 | 2,724 | 214,700 | 2,724 |
| 2025-04-28 | 2,727 | 2,747 | 2,697 | 2,697 | 182,500 | 2,697 |
| 2025-04-25 | 2,701 | 2,728 | 2,690 | 2,697 | 178,700 | 2,697 |
| 2025-04-24 | 2,704 | 2,727 | 2,686 | 2,697 | 146,700 | 2,697 |
| 2025-04-23 | 2,651 | 2,689 | 2,633 | 2,666 | 271,000 | 2,666 |
| 2025-04-22 | 2,589 | 2,627 | 2,587 | 2,601 | 99,800 | 2,601 |
| 2025-04-21 | 2,618 | 2,622 | 2,589 | 2,599 | 111,500 | 2,599 |
| 2025-04-18 | 2,620 | 2,630 | 2,609 | 2,618 | 90,100 | 2,618 |
| 2025-04-17 | 2,578 | 2,600 | 2,565 | 2,594 | 113,400 | 2,594 |
| 2025-04-16 | 2,589 | 2,599 | 2,547 | 2,578 | 102,400 | 2,578 |
| 2025-04-15 | 2,620 | 2,620 | 2,589 | 2,598 | 128,700 | 2,598 |
| 2025-04-14 | 2,603 | 2,610 | 2,583 | 2,595 | 85,600 | 2,595 |
| 2025-04-11 | 2,517 | 2,571 | 2,471 | 2,556 | 211,600 | 2,556 |
| 2025-04-10 | 2,648 | 2,667 | 2,593 | 2,610 | 273,200 | 2,610 |
| 2025-04-09 | 2,468 | 2,493 | 2,416 | 2,466 | 385,800 | 2,466 |
| 2025-04-08 | 2,479 | 2,556 | 2,460 | 2,555 | 358,900 | 2,555 |
| 2025-04-07 | 2,360 | 2,436 | 2,316 | 2,379 | 346,700 | 2,379 |
| 2025-04-04 | 2,641 | 2,655 | 2,520 | 2,583 | 311,400 | 2,583 |
| 2025-04-03 | 2,688 | 2,746 | 2,684 | 2,715 | 271,100 | 2,715 |
| 2025-04-02 | 2,788 | 2,808 | 2,785 | 2,788 | 240,800 | 2,788 |
| 2025-04-01 | 2,796 | 2,828 | 2,771 | 2,771 | 205,000 | 2,771 |
| 2025-03-31 | 2,753 | 2,772 | 2,714 | 2,756 | 247,200 | 2,756 |
| 2025-03-28 | 2,848 | 2,851 | 2,808 | 2,825 | 231,800 | 2,825 |
| 2025-03-27 | 2,890 | 2,909 | 2,863 | 2,909 | 166,000 | 2,909 |
| 2025-03-26 | 2,914 | 2,916 | 2,892 | 2,901 | 134,100 | 2,901 |
| 2025-03-25 | 2,868 | 2,902 | 2,868 | 2,900 | 113,500 | 2,900 |
| 2025-03-24 | 2,887 | 2,887 | 2,850 | 2,869 | 125,100 | 2,869 |
| 2025-03-21 | 2,861 | 2,891 | 2,861 | 2,877 | 161,700 | 2,877 |
| 2025-03-19 | 2,850 | 2,902 | 2,844 | 2,883 | 124,800 | 2,883 |
| 2025-03-18 | 2,860 | 2,874 | 2,854 | 2,854 | 121,400 | 2,854 |
| 2025-03-17 | 2,826 | 2,843 | 2,812 | 2,835 | 106,600 | 2,835 |
| 2025-03-14 | 2,828 | 2,837 | 2,809 | 2,817 | 112,900 | 2,817 |
| 2025-03-13 | 2,849 | 2,871 | 2,823 | 2,825 | 111,900 | 2,825 |
| 2025-03-12 | 2,808 | 2,870 | 2,792 | 2,851 | 245,200 | 2,851 |
| 2025-03-11 | 2,799 | 2,802 | 2,765 | 2,785 | 209,300 | 2,785 |
| 2025-03-10 | 2,890 | 2,890 | 2,834 | 2,839 | 152,100 | 2,839 |
| 2025-03-07 | 2,855 | 2,898 | 2,845 | 2,889 | 141,300 | 2,889 |
| 2025-03-06 | 2,887 | 2,909 | 2,882 | 2,883 | 148,600 | 2,883 |
| 2025-03-05 | 2,859 | 2,900 | 2,855 | 2,887 | 168,200 | 2,887 |
| 2025-03-04 | 2,862 | 2,884 | 2,848 | 2,859 | 241,900 | 2,859 |
| 2025-03-03 | 2,870 | 2,877 | 2,832 | 2,845 | 388,100 | 2,845 |
| 2025-02-28 | 2,873 | 2,885 | 2,843 | 2,860 | 238,800 | 2,860 |
| 2025-02-27 | 2,847 | 2,876 | 2,847 | 2,873 | 169,800 | 2,873 |
| 2025-02-26 | 2,846 | 2,870 | 2,841 | 2,864 | 215,200 | 2,864 |
| 2025-02-25 | 2,845 | 2,869 | 2,842 | 2,846 | 203,400 | 2,846 |
| 2025-02-21 | 2,848 | 2,888 | 2,844 | 2,882 | 234,800 | 2,882 |
| 2025-02-20 | 2,888 | 2,890 | 2,847 | 2,858 | 210,400 | 2,858 |
| 2025-02-19 | 2,910 | 2,955 | 2,896 | 2,896 | 204,800 | 2,896 |
| 2025-02-18 | 2,925 | 2,933 | 2,895 | 2,915 | 207,600 | 2,915 |
| 2025-02-17 | 2,985 | 3,020 | 2,926 | 2,926 | 166,000 | 2,926 |
| 2025-02-14 | 2,970 | 2,991 | 2,949 | 2,969 | 305,900 | 2,969 |
| 2025-02-13 | 2,917 | 2,965 | 2,917 | 2,945 | 252,300 | 2,945 |
| 2025-02-12 | 2,941 | 2,941 | 2,883 | 2,903 | 227,200 | 2,903 |
| 2025-02-10 | 2,875 | 2,957 | 2,867 | 2,941 | 271,800 | 2,941 |
| 2025-02-07 | 2,901 | 2,941 | 2,846 | 2,875 | 438,700 | 2,875 |
| 2025-02-06 | 2,835 | 2,909 | 2,807 | 2,817 | 670,000 | 2,817 |
| 2025-02-05 | 2,858 | 2,867 | 2,826 | 2,834 | 279,000 | 2,834 |
| 2025-02-04 | 2,862 | 2,894 | 2,828 | 2,846 | 307,800 | 2,846 |
| 2025-02-03 | 2,874 | 2,878 | 2,795 | 2,812 | 398,000 | 2,812 |
| 2025-01-31 | 2,916 | 2,923 | 2,890 | 2,914 | 194,500 | 2,914 |
| 2025-01-30 | 2,932 | 2,937 | 2,900 | 2,921 | 167,100 | 2,921 |
| 2025-01-29 | 2,926 | 2,947 | 2,924 | 2,937 | 170,400 | 2,937 |
| 2025-01-28 | 2,948 | 2,955 | 2,924 | 2,927 | 196,600 | 2,927 |
| 2025-01-27 | 2,975 | 2,988 | 2,952 | 2,955 | 151,500 | 2,955 |
| 2025-01-24 | 2,987 | 2,987 | 2,952 | 2,959 | 219,500 | 2,959 |
| 2025-01-23 | 2,952 | 2,968 | 2,925 | 2,959 | 187,600 | 2,959 |
| 2025-01-22 | 2,951 | 2,969 | 2,943 | 2,953 | 147,900 | 2,953 |
| 2025-01-21 | 2,996 | 3,000 | 2,951 | 2,962 | 143,700 | 2,962 |
| 2025-01-20 | 2,970 | 2,990 | 2,968 | 2,976 | 70,200 | 2,976 |
| 2025-01-17 | 2,960 | 2,965 | 2,932 | 2,951 | 128,200 | 2,951 |
| 2025-01-16 | 2,955 | 2,976 | 2,947 | 2,961 | 153,800 | 2,961 |
| 2025-01-15 | 2,964 | 2,978 | 2,916 | 2,953 | 191,000 | 2,953 |
| 2025-01-14 | 2,998 | 3,025 | 2,960 | 2,976 | 177,400 | 2,976 |
| 2025-01-10 | 3,005 | 3,035 | 3,005 | 3,005 | 107,400 | 3,005 |
| 2025-01-09 | 3,005 | 3,035 | 2,995 | 3,030 | 118,100 | 3,030 |
| 2025-01-08 | 2,998 | 3,030 | 2,980 | 3,025 | 160,300 | 3,025 |
| 2025-01-07 | 3,035 | 3,040 | 3,010 | 3,010 | 168,400 | 3,010 |
| 2025-01-06 | 3,045 | 3,045 | 3,015 | 3,025 | 167,800 | 3,025 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株