9355 (株)リンコーコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,677 | 1,685 | 1,637 | 1,685 | 900 | 1,685 |
| 2025-04-03 | 1,687 | 1,687 | 1,640 | 1,677 | 900 | 1,677 |
| 2025-04-02 | 1,709 | 1,709 | 1,691 | 1,691 | 400 | 1,691 |
| 2025-04-01 | 1,722 | 1,722 | 1,709 | 1,709 | 600 | 1,709 |
| 2025-03-31 | 1,725 | 1,731 | 1,725 | 1,726 | 3,300 | 1,726 |
| 2025-03-28 | 1,749 | 1,767 | 1,725 | 1,727 | 4,400 | 1,727 |
| 2025-03-27 | 1,889 | 1,910 | 1,825 | 1,906 | 2,000 | 1,906 |
| 2025-03-26 | 1,837 | 1,881 | 1,823 | 1,849 | 2,700 | 1,849 |
| 2025-03-25 | 1,799 | 1,817 | 1,782 | 1,797 | 2,500 | 1,797 |
| 2025-03-24 | 1,788 | 1,791 | 1,788 | 1,791 | 1,300 | 1,791 |
| 2025-03-21 | 1,775 | 1,788 | 1,771 | 1,788 | 1,500 | 1,788 |
| 2025-03-19 | 1,779 | 1,779 | 1,770 | 1,770 | 500 | 1,770 |
| 2025-03-18 | 1,778 | 1,780 | 1,768 | 1,768 | 3,800 | 1,768 |
| 2025-03-17 | 1,770 | 1,780 | 1,766 | 1,772 | 2,500 | 1,772 |
| 2025-03-14 | 1,770 | 1,770 | 1,766 | 1,770 | 400 | 1,770 |
| 2025-03-13 | 1,758 | 1,778 | 1,758 | 1,775 | 800 | 1,775 |
| 2025-03-12 | 1,765 | 1,765 | 1,756 | 1,756 | 400 | 1,756 |
| 2025-03-11 | 1,759 | 1,765 | 1,759 | 1,765 | 400 | 1,765 |
| 2025-03-10 | 1,757 | 1,760 | 1,757 | 1,759 | 1,300 | 1,759 |
| 2025-03-07 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 1,750 |
| 2025-03-06 | 1,759 | 1,759 | 1,750 | 1,750 | 500 | 1,750 |
| 2025-03-05 | 1,766 | 1,766 | 1,750 | 1,759 | 700 | 1,759 |
| 2025-03-04 | 1,740 | 1,780 | 1,733 | 1,780 | 5,500 | 1,780 |
| 2025-03-03 | 1,782 | 1,783 | 1,743 | 1,780 | 6,700 | 1,780 |
| 2025-02-28 | 1,743 | 1,743 | 1,730 | 1,742 | 900 | 1,742 |
| 2025-02-27 | 1,706 | 1,706 | 1,706 | 1,706 | 100 | 1,706 |
| 2025-02-26 | 1,711 | 1,711 | 1,706 | 1,706 | 200 | 1,706 |
| 2025-02-25 | 1,740 | 1,748 | 1,711 | 1,711 | 900 | 1,711 |
| 2025-02-21 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2025-02-20 | - | - | - | 1,745 | - | 1,745 |
| 2025-02-19 | - | - | - | 1,745 | - | 1,745 |
| 2025-02-18 | 1,720 | 1,745 | 1,720 | 1,745 | 200 | 1,745 |
| 2025-02-17 | 1,710 | 1,715 | 1,710 | 1,715 | 500 | 1,715 |
| 2025-02-14 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2025-02-13 | 1,712 | 1,720 | 1,712 | 1,720 | 400 | 1,720 |
| 2025-02-12 | 1,737 | 1,737 | 1,723 | 1,723 | 300 | 1,723 |
| 2025-02-10 | 1,720 | 1,750 | 1,720 | 1,750 | 400 | 1,750 |
| 2025-02-07 | 1,687 | 1,720 | 1,687 | 1,720 | 200 | 1,720 |
| 2025-02-06 | 1,683 | 1,683 | 1,683 | 1,683 | 200 | 1,683 |
| 2025-02-05 | 1,683 | 1,683 | 1,683 | 1,683 | 200 | 1,683 |
| 2025-02-04 | 1,700 | 1,710 | 1,700 | 1,710 | 200 | 1,710 |
| 2025-02-03 | 1,700 | 1,700 | 1,680 | 1,700 | 500 | 1,700 |
| 2025-01-31 | 1,700 | 1,701 | 1,700 | 1,700 | 700 | 1,700 |
| 2025-01-30 | 1,685 | 1,688 | 1,685 | 1,688 | 200 | 1,688 |
| 2025-01-29 | 1,688 | 1,718 | 1,688 | 1,691 | 500 | 1,691 |
| 2025-01-28 | 1,693 | 1,715 | 1,693 | 1,699 | 1,200 | 1,699 |
| 2025-01-27 | 1,704 | 1,704 | 1,699 | 1,699 | 600 | 1,699 |
| 2025-01-24 | 1,691 | 1,700 | 1,691 | 1,692 | 400 | 1,692 |
| 2025-01-23 | 1,680 | 1,700 | 1,680 | 1,700 | 300 | 1,700 |
| 2025-01-22 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,700 |
| 2025-01-21 | 1,685 | 1,700 | 1,685 | 1,700 | 400 | 1,700 |
| 2025-01-20 | 1,685 | 1,685 | 1,685 | 1,685 | 100 | 1,685 |
| 2025-01-17 | 1,680 | 1,698 | 1,640 | 1,687 | 700 | 1,687 |
| 2025-01-16 | 1,641 | 1,641 | 1,641 | 1,641 | 100 | 1,641 |
| 2025-01-15 | 1,642 | 1,642 | 1,623 | 1,623 | 1,100 | 1,623 |
| 2025-01-14 | 1,706 | 1,707 | 1,611 | 1,629 | 6,100 | 1,629 |
| 2025-01-10 | 1,704 | 1,720 | 1,704 | 1,704 | 1,500 | 1,704 |
| 2025-01-09 | 1,704 | 1,704 | 1,704 | 1,704 | 500 | 1,704 |
| 2025-01-08 | 1,715 | 1,715 | 1,713 | 1,713 | 500 | 1,713 |
| 2025-01-07 | 1,713 | 1,737 | 1,713 | 1,720 | 1,000 | 1,720 |
| 2025-01-06 | 1,717 | 1,718 | 1,699 | 1,713 | 1,100 | 1,713 |
分割・併合履歴 ： [2017-09-27]1株→0.1株