7966 リンテック(株) 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
2024-06-213,2603,3303,2453,295351,1003,295
2024-06-203,2753,3003,2353,280129,6003,280
2024-06-193,3103,3403,2603,275112,4003,275
2024-06-183,2853,3153,2603,285118,6003,285
2024-06-173,2103,2703,1753,260172,1003,260
2024-06-143,1453,2553,1403,240236,0003,240
2024-06-133,2253,2453,1453,150190,1003,150
2024-06-123,2103,2253,1853,205116,9003,205
2024-06-113,1953,2253,1603,200259,5003,200
2024-06-103,1953,2353,1903,230127,3003,230
2024-06-073,1953,2403,1903,215194,6003,215
2024-06-063,2053,2303,1603,185221,2003,185
2024-06-053,2653,2653,1703,200192,1003,200
2024-06-043,3103,3453,2703,295216,8003,295
2024-06-033,2753,3153,2703,285183,4003,285
2024-05-313,2053,2503,1653,245252,7003,245
2024-05-303,1153,1853,0803,160397,0003,160
2024-05-293,2403,2803,2353,255182,0003,255
2024-05-283,2203,2453,2003,215105,9003,215
2024-05-273,3153,3253,2353,240145,5003,240
2024-05-243,2603,3303,2303,285214,9003,285
2024-05-233,3003,3553,2303,325267,5003,325
2024-05-223,2953,3303,2503,265138,8003,265
2024-05-213,3253,3703,2853,325188,2003,325
2024-05-203,2203,2753,2203,255111,7003,255
2024-05-173,2253,2303,1703,220152,4003,220
2024-05-163,2403,2603,1753,240228,0003,240
2024-05-153,2253,2653,2203,230175,1003,230
2024-05-143,2503,2503,1453,215188,4003,215
2024-05-133,2703,2803,1903,235369,3003,235
2024-05-103,4003,4303,2653,310538,8003,310
2024-05-093,4353,5553,3803,455849,1003,455
2024-05-083,1603,4903,1303,450830,5003,450
2024-05-073,1753,1903,1353,190157,8003,190
2024-05-023,1403,1503,1203,13052,1003,130
2024-05-013,1253,1503,0953,125101,2003,125
2024-04-303,1403,1603,0953,150139,7003,150
2024-04-263,0553,1053,0403,085136,8003,085
2024-04-253,0803,0903,0503,05094,6003,050
2024-04-243,0453,1103,0453,085110,2003,085
2024-04-233,0453,0853,0303,05099,1003,050
2024-04-223,0153,0553,0153,050104,9003,050
2024-04-193,0853,0902,9703,025198,4003,025
2024-04-183,0503,1053,0103,080167,9003,080
2024-04-173,0653,1053,0203,050153,5003,050
2024-04-163,0953,1153,0553,080155,4003,080
2024-04-153,1503,1653,1253,14595,9003,145
2024-04-123,1803,1953,1603,180108,7003,180
2024-04-113,1253,1953,1153,175101,2003,175
2024-04-103,1053,1703,1053,165109,8003,165
2024-04-093,1153,1253,0653,095115,8003,095
2024-04-083,1103,1553,0953,115106,2003,115
2024-04-053,0703,1453,0553,135169,2003,135
2024-04-043,0953,1303,0803,100129,4003,100
2024-04-033,0603,0803,0303,060150,3003,060
2024-04-023,0603,0953,0303,070193,2003,070
2024-04-013,1353,1603,0703,070156,0003,070
2024-03-293,1303,2053,0853,165269,8003,165
2024-03-283,1703,2003,0953,110144,6003,110
2024-03-273,2153,2503,2003,230199,2003,230
2024-03-263,1903,2203,1653,195155,7003,195
2024-03-253,2003,2253,1803,190157,3003,190
2024-03-223,2053,2303,1653,225198,8003,225
2024-03-213,2803,3003,2003,225256,4003,225
2024-03-193,2253,2703,1803,265196,4003,265
2024-03-183,1853,2453,1703,210128,1003,210
2024-03-153,1953,2053,1453,155301,5003,155
2024-03-143,2053,2103,1403,200207,5003,200
2024-03-133,3003,3053,1803,185259,9003,185
2024-03-123,1503,2303,1203,230172,1003,230
2024-03-113,1803,2053,1353,170183,7003,170
2024-03-083,2003,2253,1653,225265,5003,225
2024-03-073,2503,2803,1853,225292,2003,225
2024-03-063,1003,2503,0753,225513,1003,225
2024-03-053,0903,1353,0903,115299,6003,115
2024-03-043,0903,1303,0603,095297,8003,095
2024-03-013,0353,0903,0203,070151,0003,070
2024-02-293,0803,0803,0253,035236,6003,035
2024-02-283,0453,0953,0103,085313,4003,085
2024-02-273,0353,0653,0303,035186,7003,035
2024-02-263,1203,1353,0103,020246,0003,020
2024-02-223,0953,1253,0103,100335,6003,100
2024-02-212,9642,9952,9382,995346,9002,995
2024-02-203,0653,0753,0103,020175,9003,020
2024-02-193,1103,1303,0653,085190,2003,085
2024-02-163,1603,1653,0803,110244,6003,110
2024-02-153,0203,0502,9813,020191,0003,020
2024-02-143,0053,0152,9502,976219,6002,976
2024-02-132,9473,0102,9472,986320,5002,986
2024-02-092,8602,9872,8312,947639,1002,947
2024-02-082,8192,8942,7182,816467,4002,816
2024-02-072,7692,8072,7692,793131,2002,793
2024-02-062,8042,8062,7702,78188,2002,781
2024-02-052,8202,8232,8042,820104,8002,820
2024-02-022,8002,8242,8002,804119,5002,804
2024-02-012,7882,8162,7882,809146,9002,809
2024-01-312,7802,8102,7782,808102,4002,808
2024-01-302,7842,8022,7712,790128,7002,790
2024-01-292,7762,8042,7702,77371,2002,773
2024-01-262,8132,8132,7662,769184,3002,769
2024-01-252,7592,8202,7532,813257,8002,813
2024-01-242,7202,7442,7112,744144,5002,744
2024-01-232,7582,7662,7152,715197,8002,715
2024-01-222,7632,7832,7422,762268,3002,762
2024-01-192,7302,7802,6982,731376,5002,731
2024-01-182,6272,6502,6112,633135,9002,633
2024-01-172,6482,6822,6472,647107,5002,647
2024-01-162,6792,6792,6262,626118,1002,626
2024-01-152,6812,7102,6692,686117,1002,686
2024-01-122,7112,7142,6592,68094,5002,680
2024-01-112,7112,7182,6902,701183,8002,701
2024-01-102,7102,7142,6842,688113,9002,688
2024-01-092,7102,7262,6942,717156,1002,717
2024-01-052,7072,7232,6762,700123,1002,700
2024-01-042,7012,7072,6062,702120,0002,702

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