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
2025-07-092,9562,9852,9202,928392,8002,928
2025-07-082,9182,9592,9182,943223,7002,943
2025-07-072,9512,9682,9002,939131,7002,939
2025-07-042,9492,9692,9352,968178,8002,968
2025-07-032,9182,9522,9102,941269,4002,941
2025-07-022,8772,9422,8772,930215,9002,930
2025-07-012,9482,9552,8962,909214,7002,909
2025-06-302,9612,9842,9462,957287,2002,957
2025-06-272,9602,9662,9392,965272,0002,965
2025-06-262,9352,9512,9172,938286,6002,938
2025-06-252,9032,9112,8722,911281,5002,911
2025-06-242,8982,9062,8682,884174,2002,884
2025-06-232,8562,8652,8292,855283,7002,855
2025-06-202,8822,9032,8742,891554,0002,891
2025-06-192,8722,8842,8462,882191,5002,882
2025-06-182,8682,8752,8562,857147,1002,857
2025-06-172,8322,8832,8302,861240,1002,861
2025-06-162,8182,8322,7972,821239,3002,821
2025-06-132,8122,8182,7892,818191,1002,818
2025-06-122,8662,8762,8162,827179,6002,827
2025-06-112,8342,8822,8252,881247,4002,881
2025-06-102,8352,8632,8322,834182,7002,834
2025-06-092,8212,8392,8162,835204,0002,835
2025-06-062,8342,8532,8142,821194,8002,821
2025-06-052,8162,8282,8022,820154,6002,820
2025-06-042,8252,8722,8252,838164,0002,838
2025-06-032,8392,8482,8232,825109,5002,825
2025-06-022,8472,8642,8312,842185,3002,842
2025-05-302,8152,8902,8142,868319,2002,868
2025-05-292,8442,8592,8392,852129,3002,852
2025-05-282,8992,8992,8422,842216,7002,842
2025-05-272,8002,8602,7992,849208,8002,849
2025-05-262,7932,8142,7832,798197,2002,798
2025-05-232,7682,8012,7592,793174,2002,793
2025-05-222,7502,7782,7352,759127,4002,759
2025-05-212,7852,7942,7492,758175,3002,758
2025-05-202,7832,7982,7722,775138,5002,775
2025-05-192,7822,7972,7602,780120,5002,780
2025-05-162,8112,8202,7732,797170,2002,797
2025-05-152,8512,8512,8112,820205,0002,820
2025-05-142,8662,9162,8422,882317,7002,882
2025-05-132,7972,8782,7922,866281,8002,866
2025-05-122,7392,7792,7212,776199,2002,776
2025-05-092,7122,7352,6992,717321,2002,717
2025-05-082,7372,7482,6272,692482,7002,692
2025-05-072,7102,7382,7022,729183,5002,729
2025-05-022,7092,7352,6962,720178,0002,720
2025-05-012,7092,7242,7012,711118,3002,711
2025-04-302,7002,7352,6822,724214,7002,724
2025-04-282,7272,7472,6972,697182,5002,697
2025-04-252,7012,7282,6902,697178,7002,697
2025-04-242,7042,7272,6862,697146,7002,697
2025-04-232,6512,6892,6332,666271,0002,666
2025-04-222,5892,6272,5872,60199,8002,601
2025-04-212,6182,6222,5892,599111,5002,599
2025-04-182,6202,6302,6092,61890,1002,618
2025-04-172,5782,6002,5652,594113,4002,594
2025-04-162,5892,5992,5472,578102,4002,578
2025-04-152,6202,6202,5892,598128,7002,598
2025-04-142,6032,6102,5832,59585,6002,595
2025-04-112,5172,5712,4712,556211,6002,556
2025-04-102,6482,6672,5932,610273,2002,610
2025-04-092,4682,4932,4162,466385,8002,466
2025-04-082,4792,5562,4602,555358,9002,555
2025-04-072,3602,4362,3162,379346,7002,379
2025-04-042,6412,6552,5202,583311,4002,583
2025-04-032,6882,7462,6842,715271,1002,715
2025-04-022,7882,8082,7852,788240,8002,788
2025-04-012,7962,8282,7712,771205,0002,771
2025-03-312,7532,7722,7142,756247,2002,756
2025-03-282,8482,8512,8082,825231,8002,825
2025-03-272,8902,9092,8632,909166,0002,909
2025-03-262,9142,9162,8922,901134,1002,901
2025-03-252,8682,9022,8682,900113,5002,900
2025-03-242,8872,8872,8502,869125,1002,869
2025-03-212,8612,8912,8612,877161,7002,877
2025-03-192,8502,9022,8442,883124,8002,883
2025-03-182,8602,8742,8542,854121,4002,854
2025-03-172,8262,8432,8122,835106,6002,835
2025-03-142,8282,8372,8092,817112,9002,817
2025-03-132,8492,8712,8232,825111,9002,825
2025-03-122,8082,8702,7922,851245,2002,851
2025-03-112,7992,8022,7652,785209,3002,785
2025-03-102,8902,8902,8342,839152,1002,839
2025-03-072,8552,8982,8452,889141,3002,889
2025-03-062,8872,9092,8822,883148,6002,883
2025-03-052,8592,9002,8552,887168,2002,887
2025-03-042,8622,8842,8482,859241,9002,859
2025-03-032,8702,8772,8322,845388,1002,845
2025-02-282,8732,8852,8432,860238,8002,860
2025-02-272,8472,8762,8472,873169,8002,873
2025-02-262,8462,8702,8412,864215,2002,864
2025-02-252,8452,8692,8422,846203,4002,846
2025-02-212,8482,8882,8442,882234,8002,882
2025-02-202,8882,8902,8472,858210,4002,858
2025-02-192,9102,9552,8962,896204,8002,896
2025-02-182,9252,9332,8952,915207,6002,915
2025-02-172,9853,0202,9262,926166,0002,926
2025-02-142,9702,9912,9492,969305,9002,969
2025-02-132,9172,9652,9172,945252,3002,945
2025-02-122,9412,9412,8832,903227,2002,903
2025-02-102,8752,9572,8672,941271,8002,941
2025-02-072,9012,9412,8462,875438,7002,875
2025-02-062,8352,9092,8072,817670,0002,817
2025-02-052,8582,8672,8262,834279,0002,834
2025-02-042,8622,8942,8282,846307,8002,846
2025-02-032,8742,8782,7952,812398,0002,812
2025-01-312,9162,9232,8902,914194,5002,914
2025-01-302,9322,9372,9002,921167,1002,921
2025-01-292,9262,9472,9242,937170,4002,937
2025-01-282,9482,9552,9242,927196,6002,927
2025-01-272,9752,9882,9522,955151,5002,955
2025-01-242,9872,9872,9522,959219,5002,959
2025-01-232,9522,9682,9252,959187,6002,959
2025-01-222,9512,9692,9432,953147,9002,953
2025-01-212,9963,0002,9512,962143,7002,962
2025-01-202,9702,9902,9682,97670,2002,976
2025-01-172,9602,9652,9322,951128,2002,951
2025-01-162,9552,9762,9472,961153,8002,961
2025-01-152,9642,9782,9162,953191,0002,953
2025-01-142,9983,0252,9602,976177,4002,976
2025-01-103,0053,0353,0053,005107,4003,005
2025-01-093,0053,0352,9953,030118,1003,030
2025-01-082,9983,0302,9803,025160,3003,025
2025-01-073,0353,0403,0103,010168,4003,010
2025-01-063,0453,0453,0153,025167,8003,025

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