暗号資産
FISCO BTC Index
7/25 20:02:09
17,222,641
7966 東証プライム その他製品
リンテック
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 3,175.0 | 3,255.0 | 3,165.0 | 3,215.0 | 382,400 | 3,215.0 |
| 2024/9/3 | 3,350.0 | 3,390.0 | 3,290.0 | 3,335.0 | 183,200 | 3,335.0 |
| 2024/9/2 | 3,405.0 | 3,415.0 | 3,300.0 | 3,340.0 | 156,100 | 3,340.0 |
| 2024/8/30 | 3,320.0 | 3,390.0 | 3,315.0 | 3,375.0 | 397,200 | 3,375.0 |
| 2024/8/29 | 3,160.0 | 3,310.0 | 3,160.0 | 3,275.0 | 453,200 | 3,275.0 |
| 2024/8/28 | 3,180.0 | 3,205.0 | 3,150.0 | 3,150.0 | 185,700 | 3,150.0 |
| 2024/8/27 | 3,110.0 | 3,175.0 | 3,110.0 | 3,160.0 | 202,400 | 3,160.0 |
| 2024/8/26 | 3,080.0 | 3,095.0 | 3,050.0 | 3,075.0 | 171,500 | 3,075.0 |
| 2024/8/23 | 3,050.0 | 3,100.0 | 3,045.0 | 3,070.0 | 184,700 | 3,070.0 |
| 2024/8/22 | 3,065.0 | 3,080.0 | 3,020.0 | 3,035.0 | 176,300 | 3,035.0 |
| 2024/8/21 | 3,055.0 | 3,080.0 | 3,015.0 | 3,070.0 | 162,500 | 3,070.0 |
| 2024/8/20 | 3,125.0 | 3,150.0 | 3,080.0 | 3,100.0 | 194,400 | 3,100.0 |
| 2024/8/19 | 3,105.0 | 3,205.0 | 3,085.0 | 3,095.0 | 280,400 | 3,095.0 |
| 2024/8/16 | 3,070.0 | 3,090.0 | 3,030.0 | 3,085.0 | 277,900 | 3,085.0 |
| 2024/8/15 | 2,988.0 | 3,030.0 | 2,958.0 | 3,000.0 | 278,900 | 3,000.0 |
| 2024/8/14 | 2,993.0 | 3,010.0 | 2,943.0 | 2,988.0 | 311,500 | 2,988.0 |
| 2024/8/13 | 2,812.0 | 2,943.0 | 2,803.0 | 2,943.0 | 513,300 | 2,943.0 |
| 2024/8/9 | 2,957.0 | 2,960.0 | 2,729.0 | 2,762.0 | 742,800 | 2,762.0 |
| 2024/8/8 | 2,828.0 | 3,250.0 | 2,808.0 | 2,907.0 | 1,658,400 | 2,907.0 |
| 2024/8/7 | 2,732.0 | 2,944.0 | 2,732.0 | 2,828.0 | 368,300 | 2,828.0 |