1. HOME >
  2. 株価時系列 >
  3. 7966 >
  4. 2023年

7966 リンテック(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,7502,7542,7292,750126,4002,750
2023-12-282,7412,7442,7212,738105,5002,738
2023-12-272,7472,7472,7242,743123,7002,743
2023-12-262,7232,7492,7062,712213,4002,712
2023-12-252,7442,7512,7262,730145,3002,730
2023-12-222,7002,7142,6872,714170,8002,714
2023-12-212,6732,6932,6642,686194,8002,686
2023-12-202,6802,7182,6572,709222,7002,709
2023-12-192,6442,6692,6352,656214,7002,656
2023-12-182,6192,6492,6042,649241,2002,649
2023-12-152,6052,6192,5972,609189,3002,609
2023-12-142,5982,6132,5632,593178,6002,593
2023-12-132,6222,6262,5752,605191,2002,605
2023-12-122,6132,6302,5882,601302,2002,601
2023-12-112,5702,6122,5622,612355,1002,612
2023-12-082,5082,5352,5022,523211,3002,523
2023-12-072,5802,5802,5372,540167,6002,540
2023-12-062,5372,5862,5372,571218,2002,571
2023-12-052,5782,5962,5572,559181,4002,559
2023-12-042,5722,5952,5602,576232,9002,576
2023-12-012,5342,5992,5332,593301,9002,593
2023-11-302,4852,5032,4702,494181,8002,494
2023-11-292,4782,4962,4722,485142,4002,485
2023-11-282,4832,4932,4592,480159,7002,480
2023-11-272,4972,5032,4832,485118,7002,485
2023-11-242,4842,5062,4782,480161,4002,480
2023-11-222,4472,4822,4332,464140,9002,464
2023-11-212,4272,4452,4082,430145,3002,430
2023-11-202,4772,4922,4432,44596,7002,445
2023-11-172,4832,4882,4582,483124,0002,483
2023-11-162,4802,4972,4462,459157,2002,459
2023-11-152,5102,5102,4862,49669,5002,496
2023-11-142,5002,5142,4822,494127,6002,494
2023-11-132,4682,4992,4532,474156,4002,474
2023-11-102,4122,4522,3882,439189,0002,439
2023-11-092,4202,4332,3592,399318,3002,399
2023-11-082,5232,5422,3722,392569,1002,392
2023-11-072,5802,5902,5462,553101,5002,553
2023-11-062,5772,5832,5522,581203,0002,581
2023-11-022,5602,5622,5412,553166,6002,553
2023-11-012,4862,5342,4842,525234,6002,525
2023-10-312,4662,4932,4432,482217,5002,482
2023-10-302,4712,471.52,4392,462.5266,0002,462.50
2023-10-272,490.52,525.52,483.52,512186,3002,512
2023-10-262,492.52,520.52,454.52,467191,0002,467
2023-10-252,5492,5492,5072,511179,4002,511
2023-10-242,5012,5332,474.52,529181,2002,529
2023-10-232,5402,5482,491.52,491.5183,8002,491.50
2023-10-202,529.52,5352,516.52,525181,5002,525
2023-10-192,503.52,5392,494.52,535.5232,8002,535.50
2023-10-182,501.52,514.52,487.52,511169,3002,511
2023-10-172,477.52,499.52,4662,496.5170,3002,496.50
2023-10-162,4992,4992,448.52,459165,5002,459
2023-10-132,484.52,5062,4682,499.5197,4002,499.50
2023-10-122,4762,507.52,4622,507.5130,2002,507.50
2023-10-112,519.52,519.52,473.52,481.5250,3002,481.50
2023-10-102,4902,506.52,4662,502236,7002,502
2023-10-062,421.52,469.52,421.52,459209,7002,459
2023-10-052,372.52,4342,372.52,428.5281,5002,428.50
2023-10-042,377.52,380.52,344.52,358.5185,0002,358.50
2023-10-032,3982,4012,373.52,377.5180,6002,377.50
2023-10-022,417.52,452.52,4052,408262,4002,408
2023-09-292,434.52,4352,386.52,392.5372,1002,392.50
2023-09-282,4522,4622,4032,423.5230,0002,423.50
2023-09-272,4572,499.52,4452,496.5244,3002,496.50
2023-09-262,466.52,476.52,4472,463260,2002,463
2023-09-252,448.52,483.52,4372,452.5281,5002,452.50
2023-09-222,439.52,4482,425.52,432.5199,7002,432.50
2023-09-212,485.52,5032,4682,468297,4002,468
2023-09-202,479.52,488.52,471.52,471.5266,6002,471.50
2023-09-192,470.52,481.52,448.52,477214,4002,477
2023-09-152,4752,4992,4622,471.51,092,6002,471.50
2023-09-142,502.52,5102,473.52,491.5245,4002,491.50
2023-09-132,4982,5042,4782,489.5242,4002,489.50
2023-09-122,4732,5062,4732,505.5197,0002,505.50
2023-09-112,482.52,4852,4362,444.5228,5002,444.50
2023-09-082,4842,494.52,448.52,451.5199,2002,451.50
2023-09-072,4902,516.52,4882,494260,7002,494
2023-09-062,4782,483.52,4652,478118,8002,478
2023-09-052,4602,4872,452.52,484.5152,0002,484.50
2023-09-042,4432,4762,438.52,474168,2002,474
2023-09-012,3872,436.52,382.52,431.5161,0002,431.50
2023-08-312,3682,4172,3552,403195,4002,403
2023-08-302,3402,371.52,3312,370.5195,0002,370.50
2023-08-292,331.52,3402,315.52,335.5170,5002,335.50
2023-08-282,311.52,3442,311.52,33796,0002,337
2023-08-252,3182,3182,296.52,305100,5002,305
2023-08-242,300.52,327.52,292.52,321116,1002,321
2023-08-232,2772,300.52,275.52,300.576,7002,300.50
2023-08-222,2862,289.52,2712,288135,5002,288
2023-08-212,2922,293.52,261.52,267.5279,8002,267.50
2023-08-182,255.52,2822,255.52,284.544,3002,284.50
2023-08-172,296.52,2982,259.52,271.5109,0002,271.50
2023-08-162,286.52,3062,281.52,295.5108,9002,295.50
2023-08-152,343.52,343.52,3192,31995,2002,319
2023-08-142,3382,356.52,316.52,332183,5002,332
2023-08-102,3352,369.52,312.52,354328,2002,354
2023-08-092,305.52,324.52,2332,318349,7002,318
2023-08-082,315.52,3222,3082,315.5111,4002,315.50
2023-08-072,2922,3152,286.52,312.594,2002,312.50
2023-08-042,2972,3072,2882,297122,7002,297
2023-08-032,323.52,323.52,295.52,301151,8002,301
2023-08-022,338.52,3672,332.52,344.5110,1002,344.50
2023-08-012,343.52,358.52,3352,350100,6002,350
2023-07-312,3502,3502,3312,343.584,6002,343.50
2023-07-282,2972,320.52,2892,31895,7002,318
2023-07-272,314.52,3232,298.52,323127,0002,323
2023-07-262,3132,3202,2992,312139,6002,312
2023-07-252,3132,3252,304.52,313.595,0002,313.50
2023-07-242,311.52,3162,2972,30784,8002,307
2023-07-212,282.52,3002,2702,288123,6002,288
2023-07-202,300.52,3192,2902,297.594,8002,297.50
2023-07-192,3002,3032,279.52,299.5139,9002,299.50
2023-07-182,2582,284.52,2572,28486,1002,284
2023-07-142,263.52,2722,247.52,261.593,0002,261.50
2023-07-132,257.52,267.52,248.52,254123,4002,254
2023-07-122,2842,2842,240.52,24879,0002,248
2023-07-112,3022,3022,2592,263107,7002,263
2023-07-102,3102,319.52,3012,30592,9002,305
2023-07-072,2902,317.52,274.52,294.5127,3002,294.50
2023-07-062,3142,3332,3052,317.5123,0002,317.50
2023-07-052,3052,321.52,291.52,321.5125,0002,321.50
2023-07-042,3152,320.52,290.52,296.5204,3002,296.50
2023-07-032,2942,323.52,2942,320118,8002,320
2023-06-302,2862,2922,2522,271177,2002,271
2023-06-292,284.52,2962,2642,275102,2002,275
2023-06-282,2572,284.52,2552,284134,1002,284
2023-06-272,271.52,2732,2302,245.578,8002,245.50
2023-06-262,282.52,2922,2672,275.5160,5002,275.50
2023-06-232,2862,2992,2552,266114,9002,266
2023-06-222,2902,298.52,2852,286139,1002,286
2023-06-212,2542,285.52,2522,278153,9002,278
2023-06-202,246.52,2662,2432,266118,8002,266
2023-06-192,276.52,284.52,2472,259125,6002,259
2023-06-162,2532,2692,252.52,257215,2002,257
2023-06-152,2522,2612,2452,250.5107,4002,250.50
2023-06-142,248.52,2612,242.52,258.5103,6002,258.50
2023-06-132,242.52,256.52,2382,241105,8002,241
2023-06-122,2432,249.52,233.52,242.585,9002,242.50
2023-06-092,209.52,241.52,206.52,238173,9002,238
2023-06-082,2302,2442,211.52,221.5155,9002,221.50
2023-06-072,2562,2612,2252,230.5114,1002,230.50
2023-06-062,225.52,2532,221.52,25173,5002,251
2023-06-052,249.52,2622,249.52,25399,2002,253
2023-06-022,1852,2212,1822,22199,2002,221
2023-06-012,1852,1942,1702,18594,9002,185
2023-05-312,2272,2292,1862,190204,7002,190
2023-05-302,2622,2652,2462,24969,9002,249
2023-05-292,2872,2932,2742,27583,6002,275
2023-05-262,2772,2842,2622,26298,5002,262
2023-05-252,2832,2832,2632,27774,3002,277
2023-05-242,2792,2842,2702,27582,0002,275
2023-05-232,2882,2932,2752,281131,3002,281
2023-05-222,2602,2782,2572,27090,7002,270
2023-05-192,2572,2712,2542,25770,1002,257
2023-05-182,2652,2652,2402,25464,3002,254
2023-05-172,2582,2652,2432,25081,6002,250
2023-05-162,2452,2642,2332,264140,3002,264
2023-05-152,2202,2402,2142,238114,8002,238
2023-05-122,2152,2232,2032,213185,6002,213
2023-05-112,2212,2342,2012,210143,6002,210
2023-05-102,2342,2412,2202,231153,5002,231
2023-05-092,2362,2522,2252,226208,5002,226
2023-05-082,2842,3122,2052,270549,1002,270
2023-05-022,3042,3082,2822,28999,9002,289
2023-05-012,2882,3002,2852,299112,9002,299
2023-04-282,2462,2682,2452,265157,6002,265
2023-04-272,2042,2242,1972,215136,2002,215
2023-04-262,2132,2132,1932,19675,1002,196
2023-04-252,2242,2392,2162,220113,9002,220
2023-04-242,2202,2232,2092,209101,4002,209
2023-04-212,2042,2202,1962,214119,7002,214
2023-04-202,1852,2032,1842,20295,4002,202
2023-04-192,1912,1962,1832,19698,3002,196
2023-04-182,2002,2022,1912,198119,4002,198
2023-04-172,1892,1972,1722,187110,4002,187
2023-04-142,2032,2092,1792,186115,8002,186
2023-04-132,1802,1822,1702,180100,2002,180
2023-04-122,1802,1892,1712,185122,7002,185
2023-04-112,1702,1782,1602,16985,7002,169
2023-04-102,1732,1792,1472,15755,7002,157
2023-04-072,1372,1702,1372,161148,7002,161
2023-04-062,1352,1512,1272,137196,5002,137
2023-04-052,1612,1672,1362,137103,8002,137
2023-04-042,1772,1852,1732,18184,8002,181
2023-04-032,1742,1772,1572,17785,2002,177
2023-03-312,1542,1762,1512,165147,6002,165
2023-03-302,1472,1472,1052,132342,4002,132
2023-03-292,1712,1782,1602,174233,0002,174
2023-03-282,1782,1792,1472,157125,2002,157
2023-03-272,1742,1792,1552,162177,4002,162
2023-03-242,1572,1762,1552,165183,1002,165
2023-03-232,1302,1632,1252,158118,7002,158
2023-03-222,1702,1722,1332,147229,7002,147
2023-03-202,1372,1532,1332,136163,7002,136
2023-03-172,1442,1512,1222,143218,5002,143
2023-03-162,1142,1192,0922,105191,8002,105
2023-03-152,1522,1612,1362,147216,5002,147
2023-03-142,1702,1742,1312,154190,9002,154
2023-03-132,2172,2222,1922,203154,7002,203
2023-03-102,2262,2482,2262,233151,6002,233
2023-03-092,2642,2782,2632,27192,3002,271
2023-03-082,2422,2532,2352,243145,0002,243
2023-03-072,2402,2422,2282,236136,8002,236
2023-03-062,2482,2532,2372,243106,4002,243
2023-03-032,2432,2582,2272,247235,6002,247
2023-03-022,2402,2472,2232,226106,6002,226
2023-03-012,2122,2292,2112,22793,6002,227
2023-02-282,2502,2502,2312,23183,8002,231
2023-02-272,2202,2442,2192,238108,6002,238
2023-02-242,1952,2252,1952,219103,2002,219
2023-02-222,2092,2112,1872,195106,3002,195
2023-02-212,1962,2232,1962,216112,4002,216
2023-02-202,1932,1992,1822,19675,4002,196
2023-02-172,1972,1992,1812,18755,8002,187
2023-02-162,1972,2102,1912,205119,3002,205
2023-02-152,1932,1932,1672,17188,3002,171
2023-02-142,1632,1812,1522,175119,3002,175
2023-02-132,1972,1972,1402,147107,7002,147
2023-02-102,1852,2492,1802,202154,7002,202
2023-02-092,1862,2062,1812,206130,7002,206
2023-02-082,2082,2182,1882,19581,0002,195
2023-02-072,1802,2122,1792,208156,8002,208
2023-02-062,1962,1982,1742,178206,3002,178
2023-02-032,1932,1992,1792,190174,6002,190
2023-02-022,2252,2312,1962,205114,4002,205
2023-02-012,2462,2542,2222,22680,2002,226
2023-01-312,2222,2532,2102,241138,8002,241
2023-01-302,1962,2112,1942,206107,7002,206
2023-01-272,2092,2102,1992,20679,9002,206
2023-01-262,1842,1992,1842,19576,3002,195
2023-01-252,1992,1992,1762,186104,6002,186
2023-01-242,1802,2012,1772,19782,9002,197
2023-01-232,1782,1852,1552,174111,8002,174
2023-01-202,1462,1552,1422,14868,2002,148
2023-01-192,1562,1562,1422,144105,7002,144
2023-01-182,1372,1612,1302,148124,8002,148
2023-01-172,1222,1412,1202,12679,1002,126
2023-01-162,1132,1232,1072,11274,6002,112
2023-01-132,1232,1322,1112,111117,0002,111
2023-01-122,1232,1382,1202,133151,9002,133
2023-01-112,1412,1502,1372,13775,5002,137
2023-01-102,1552,1562,1222,12794,7002,127
2023-01-062,1072,1202,1062,118117,9002,118
2023-01-052,1132,1242,1072,124108,0002,124
2023-01-042,1332,1332,1072,11797,2002,117

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