1. HOME >
  2. 株価時系列 >
  3. 9355 >
  4. 2023年

9355 (株)リンコーコーポレーション 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
2023-12-291,7901,8001,7901,7902,3001,790
2023-12-281,7501,7501,7501,7506001,750
2023-12-271,6981,7291,6981,7271,2001,727
2023-12-261,6951,6951,6951,6951001,695
2023-12-251,7001,7001,6991,6992,1001,699
2023-12-221,6831,6831,6831,6831001,683
2023-12-21---1,688-1,688
2023-12-201,6911,6951,6881,6881,1001,688
2023-12-19---1,691-1,691
2023-12-181,6801,7101,6801,6911,4001,691
2023-12-151,6791,6791,6741,6747001,674
2023-12-141,6801,6901,6721,6791,5001,679
2023-12-131,6751,6811,6751,6809001,680
2023-12-121,6661,6661,6661,6665001,666
2023-12-11---1,675-1,675
2023-12-081,6751,6751,6751,6751001,675
2023-12-071,6721,6731,6711,6711,7001,671
2023-12-061,6711,6711,6701,6717001,671
2023-12-051,6701,6761,6701,6762001,676
2023-12-04---1,655-1,655
2023-12-011,6551,6601,6551,6557001,655
2023-11-30---1,667-1,667
2023-11-29---1,667-1,667
2023-11-281,6701,6741,6671,6674001,667
2023-11-271,6811,6811,6811,6811,4001,681
2023-11-241,6411,6411,6411,6411001,641
2023-11-221,6511,6511,6511,6511001,651
2023-11-21---1,633-1,633
2023-11-20---1,633-1,633
2023-11-17---1,633-1,633
2023-11-16---1,633-1,633
2023-11-151,6601,6601,6331,6334001,633
2023-11-141,6291,6601,6291,6603001,660
2023-11-131,6291,6291,6291,6293001,629
2023-11-101,6321,6321,6321,6323001,632
2023-11-091,6441,6441,6371,6373001,637
2023-11-08---1,669-1,669
2023-11-071,6471,6691,6331,6696001,669
2023-11-061,6481,6481,6411,6414001,641
2023-11-021,6501,6501,6331,6334001,633
2023-11-011,6451,6701,6451,6521,1001,652
2023-10-311,6341,6361,6341,6365001,636
2023-10-30---1,634-1,634
2023-10-271,6301,6341,6301,6345001,634
2023-10-261,6281,6281,6261,6262001,626
2023-10-251,6701,6701,6351,6452,0001,645
2023-10-241,6481,6481,6301,6301,0001,630
2023-10-231,6481,6481,6481,6483001,648
2023-10-201,6481,6481,6481,6481001,648
2023-10-19---1,648-1,648
2023-10-18---1,648-1,648
2023-10-171,6481,6481,6481,6481001,648
2023-10-161,6461,6481,6371,6482,2001,648
2023-10-131,6451,6451,6451,6451001,645
2023-10-121,6451,6451,6451,6452001,645
2023-10-11---1,647-1,647
2023-10-101,6451,6471,6321,6472,4001,647
2023-10-061,6391,6451,6391,6459001,645
2023-10-051,6251,6391,6251,6392,3001,639
2023-10-041,6471,6501,6251,6251,5001,625
2023-10-031,6531,6591,6521,6525001,652
2023-10-021,6591,6591,6591,6594001,659
2023-09-291,6551,6591,6551,6591,0001,659
2023-09-281,6691,6691,6551,6553,7001,655
2023-09-271,6691,6691,6691,6693001,669
2023-09-261,6691,6711,6691,6713001,671
2023-09-251,7551,7551,6551,6663,7001,666
2023-09-221,6551,6751,6551,6752,4001,675
2023-09-211,6521,6561,6521,6541,3001,654
2023-09-201,6851,6851,6851,6853001,685
2023-09-191,6851,6901,6751,6809001,680
2023-09-151,6701,6801,6701,6711,3001,671
2023-09-141,6801,6971,6701,6702,5001,670
2023-09-131,6811,6991,6801,6806,1001,680
2023-09-121,6801,6991,6801,6991,0001,699
2023-09-111,7001,7001,6991,7004,8001,700
2023-09-081,7001,7021,7001,7001,7001,700
2023-09-071,7331,7331,6991,7001,1001,700
2023-09-061,7201,7281,7201,7282,1001,728
2023-09-05---1,717-1,717
2023-09-041,6711,7171,6711,7177001,717
2023-09-01---1,680-1,680
2023-08-31---1,680-1,680
2023-08-301,7231,7241,6801,6805001,680
2023-08-291,7201,7201,6981,6996001,699
2023-08-281,6531,8211,6531,6981,7001,698
2023-08-251,6791,6791,6531,6531,8001,653
2023-08-241,6691,6691,6691,6691001,669
2023-08-231,6601,6601,6601,6602001,660
2023-08-221,6601,6601,6601,6601001,660
2023-08-211,6501,6501,6501,6503001,650
2023-08-18---1,673-1,673
2023-08-17---1,673-1,673
2023-08-161,6741,6741,6731,6732001,673
2023-08-151,6791,6791,6031,6781,7001,678
2023-08-141,6001,6801,6001,6697,9001,669
2023-08-10---1,587-1,587
2023-08-09---1,587-1,587
2023-08-08---1,587-1,587
2023-08-071,5601,5871,5601,5874001,587
2023-08-04---1,560-1,560
2023-08-03---1,560-1,560
2023-08-02---1,560-1,560
2023-08-011,5601,5601,5601,5601001,560
2023-07-31---1,600-1,600
2023-07-28---1,600-1,600
2023-07-271,6001,6001,6001,6001001,600
2023-07-26---1,628-1,628
2023-07-251,6281,6281,6281,6281,3001,628
2023-07-24---1,548-1,548
2023-07-21---1,548-1,548
2023-07-20---1,548-1,548
2023-07-191,5481,5481,5481,5488001,548
2023-07-181,6001,6001,5881,5881,5001,588
2023-07-141,5831,5881,5831,5883001,588
2023-07-131,5881,5881,5401,5831,0001,583
2023-07-121,5721,5721,5501,5504001,550
2023-07-11---1,551-1,551
2023-07-10---1,551-1,551
2023-07-071,5511,5511,5511,5511001,551
2023-07-061,5551,5551,5551,5552001,555
2023-07-051,5501,5591,5501,5592001,559
2023-07-041,6361,6361,5571,5577001,557
2023-07-031,5961,5961,5961,5962001,596
2023-06-30---1,601-1,601
2023-06-29---1,601-1,601
2023-06-281,6011,6011,6011,6011001,601
2023-06-27---1,601-1,601
2023-06-261,5981,6011,5971,6014001,601
2023-06-231,5961,6081,5961,6082001,608
2023-06-22---1,588-1,588
2023-06-211,5881,5881,5881,5881001,588
2023-06-20---1,588-1,588
2023-06-191,5811,6011,5781,5881,6001,588
2023-06-161,6551,6551,6211,6217001,621
2023-06-151,6461,6551,6461,6551,1001,655
2023-06-141,6061,6061,6061,6061001,606
2023-06-131,6151,6151,6061,6063001,606
2023-06-121,6551,6551,6151,6152001,615
2023-06-09---1,630-1,630
2023-06-081,6251,6511,6251,6301,2001,630
2023-06-071,5751,5751,5751,5751001,575
2023-06-06---1,613-1,613
2023-06-05---1,613-1,613
2023-06-02---1,613-1,613
2023-06-01---1,613-1,613
2023-05-31---1,613-1,613
2023-05-301,6131,6131,6131,6131001,613
2023-05-291,6131,6131,6131,6131001,613
2023-05-261,6151,6531,6151,6532001,653
2023-05-251,6551,6551,6551,6552001,655
2023-05-24---1,579-1,579
2023-05-231,5501,5791,5501,5792001,579
2023-05-221,6581,6581,5901,5901,3001,590
2023-05-191,6501,6501,6501,6502001,650
2023-05-181,6501,6501,6101,6102001,610
2023-05-17---1,670-1,670
2023-05-161,6851,6891,6101,6701,0001,670
2023-05-151,6901,6901,6101,6908001,690
2023-05-121,6591,6591,6191,6508001,650
2023-05-111,6601,6901,5821,6592,8001,659
2023-05-101,6201,6591,6201,6591,0001,659
2023-05-091,6601,6601,6601,6601001,660
2023-05-081,6601,6751,6591,6602,3001,660
2023-05-021,6201,6201,6201,6201001,620
2023-05-011,6251,6251,6201,6206001,620
2023-04-281,6271,6271,6271,6273001,627
2023-04-271,6271,6271,6271,6271001,627
2023-04-26---1,634-1,634
2023-04-251,6751,6751,6341,6341,3001,634
2023-04-241,6211,6351,6211,6357001,635
2023-04-211,6571,6571,6301,6471,9001,647
2023-04-201,6581,6981,6581,6982001,698
2023-04-191,7001,7001,6701,6981,5001,698
2023-04-181,6461,7201,6461,7003,2001,700
2023-04-171,5841,6781,5841,6243,1001,624
2023-04-141,5611,5611,5441,5443001,544
2023-04-131,5601,5611,5601,5619001,561
2023-04-121,5461,5461,5461,5461001,546
2023-04-111,5581,5581,5581,5582001,558
2023-04-10---1,518-1,518
2023-04-07---1,518-1,518
2023-04-061,5181,5181,5181,5181001,518
2023-04-05---1,558-1,558
2023-04-04---1,558-1,558
2023-04-031,5581,5581,5581,5581001,558
2023-03-311,5591,5591,5591,5595001,559
2023-03-30---1,566-1,566
2023-03-29---1,566-1,566
2023-03-281,5661,5661,5661,5664001,566
2023-03-271,5861,5861,5481,5481,7001,548
2023-03-241,5481,5501,5481,5504001,550
2023-03-23---1,510-1,510
2023-03-221,5101,5101,5101,5101001,510
2023-03-201,5021,5021,5021,5021001,502
2023-03-171,5171,5171,5011,5014001,501
2023-03-161,5331,5331,5011,5013001,501
2023-03-151,5201,5201,5201,5204001,520
2023-03-141,5201,5201,5201,5201001,520
2023-03-131,5401,5401,5401,5401001,540
2023-03-101,5011,5121,5011,5126001,512
2023-03-091,5131,5151,5131,5133001,513
2023-03-081,5541,5541,5141,5511,5001,551
2023-03-071,5581,5621,5551,5628001,562
2023-03-061,5441,5581,5441,5582001,558
2023-03-031,5401,5631,5391,5448001,544
2023-03-02---1,537-1,537
2023-03-011,5411,5641,5311,5375001,537
2023-02-281,5101,5581,5101,5581,2001,558
2023-02-271,4801,5071,4441,4652,4001,465
2023-02-241,4501,4501,4331,4348001,434
2023-02-221,4451,4481,4451,4482001,448
2023-02-211,4441,4441,4441,4441001,444
2023-02-20---1,410-1,410
2023-02-17---1,410-1,410
2023-02-161,4421,4421,4101,4101,1001,410
2023-02-151,4391,4391,4391,4394001,439
2023-02-14---1,409-1,409
2023-02-131,4091,4091,4091,4091001,409
2023-02-101,4201,4201,4031,4033001,403
2023-02-09---1,414-1,414
2023-02-081,3961,4141,3961,4142001,414
2023-02-071,4241,4241,4231,4232001,423
2023-02-061,4061,4671,3811,4533,8001,453
2023-02-031,4511,4511,4511,4511001,451
2023-02-021,4201,4501,4201,4504001,450
2023-02-01---1,391-1,391
2023-01-31---1,391-1,391
2023-01-30---1,391-1,391
2023-01-27---1,391-1,391
2023-01-261,3831,4051,3831,3914001,391
2023-01-251,3901,3901,3901,3901001,390
2023-01-241,4001,4001,3841,3845001,384
2023-01-231,4101,4101,3851,3852001,385
2023-01-20---1,390-1,390
2023-01-191,3961,3961,3901,3902,0001,390
2023-01-181,3901,3901,3901,3902001,390
2023-01-17---1,400-1,400
2023-01-161,3901,4001,3901,4001,2001,400
2023-01-131,3621,3731,3591,3611,8001,361
2023-01-121,3711,3711,3711,3713001,371
2023-01-111,3751,3881,3701,3706001,370
2023-01-101,3691,3691,3691,3693001,369
2023-01-061,3601,3651,3601,3656001,365
2023-01-051,3621,3621,3621,3622001,362
2023-01-04---1,387-1,387

分割・併合履歴 ： [2017-09-27]1株→0.1株