リンクバル(6046) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 333.0 343.0 333.0 343.0 86,900
2020/09/17 349.0 349.0 325.0 337.0 192,500
2020/09/16 342.0 354.0 334.0 342.0 172,200
2020/09/15 334.0 349.0 334.0 341.0 134,400
2020/09/14 326.0 349.0 326.0 338.0 174,400
2020/09/11 333.0 333.0 324.0 324.0 82,300
2020/09/10 350.0 352.0 323.0 326.0 333,000
2020/09/09 324.0 354.0 321.0 347.0 597,600
2020/09/08 303.0 338.0 303.0 328.0 468,600
2020/09/07 306.0 309.0 290.0 303.0 203,500
2020/09/04 294.0 301.0 285.0 300.0 145,200
2020/09/03 297.0 303.0 294.0 302.0 109,200
2020/09/02 295.0 316.0 292.0 294.0 225,400
2020/09/01 309.0 310.0 293.0 297.0 216,900
2020/08/31 271.0 298.0 271.0 293.0 281,100
2020/08/28 279.0 293.0 259.0 268.0 305,900
2020/08/27 286.0 290.0 276.0 278.0 95,700
2020/08/26 281.0 287.0 279.0 286.0 63,200
2020/08/25 285.0 290.0 280.0 281.0 141,800
2020/08/24 280.0 291.0 278.0 287.0 97,100
2020/08/21 283.0 283.0 271.0 276.0 77,900
2020/08/20 285.0 287.0 276.0 278.0 145,700
2020/08/19 270.0 288.0 264.0 287.0 178,600
2020/08/18 261.0 270.0 260.0 266.0 63,800
2020/08/17 266.0 267.0 258.0 261.0 107,900
2020/08/14 261.0 270.0 259.0 269.0 76,400
2020/08/13 263.0 270.0 255.0 264.0 167,800
2020/08/12 249.0 255.0 245.0 252.0 54,000
2020/08/11 248.0 250.0 245.0 247.0 40,600
2020/08/07 240.0 254.0 240.0 245.0 63,400
2020/08/06 239.0 242.0 232.0 240.0 102,400
2020/08/05 239.0 248.0 238.0 245.0 61,400
2020/08/04 240.0 251.0 236.0 241.0 69,200
2020/08/03 220.0 237.0 220.0 237.0 68,100
2020/07/31 224.0 231.0 209.0 219.0 202,200
2020/07/30 237.0 243.0 229.0 232.0 80,700
2020/07/29 246.0 246.0 224.0 240.0 203,700
2020/07/28 259.0 260.0 246.0 247.0 107,200
2020/07/27 265.0 265.0 252.0 259.0 81,600
2020/07/22 256.0 266.0 254.0 264.0 58,400
2020/07/21 255.0 261.0 254.0 259.0 60,200
2020/07/20 262.0 262.0 253.0 257.0 98,500
2020/07/17 270.0 270.0 256.0 261.0 82,400
2020/07/16 271.0 277.0 266.0 269.0 64,500
2020/07/15 276.0 279.0 272.0 277.0 44,200
2020/07/14 280.0 280.0 269.0 272.0 48,200
2020/07/13 270.0 281.0 267.0 281.0 68,700
2020/07/10 277.0 278.0 266.0 266.0 113,700
2020/07/09 293.0 296.0 279.0 282.0 104,400
2020/07/08 280.0 293.0 277.0 293.0 81,400