7966東証P貸借
業種 その他製品
リンテック 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,665 (24/07/17) | 2,454 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,665 (24/07/17) | 2,454 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,020 | 3,100 | 3,015 | 3,085 | +50 | +1.7 | 902,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,195 | 3,230 | 3,025 | 3,035 | -215 | -6.6 | 1,372,300 |
| 11/8 | 3,160 | 3,485 | 3,110 | 3,250 | +140 | +4.5 | 1,907,100 |
| 11/1 | 3,100 | 3,240 | 3,090 | 3,110 | +5 | +0.2 | 861,300 |
| 10/25 | 3,235 | 3,270 | 3,085 | 3,105 | -155 | -4.8 | 697,200 |
| 10/18 | 3,445 | 3,455 | 3,235 | 3,260 | -130 | -3.8 | 585,000 |
| 10/11 | 3,490 | 3,505 | 3,365 | 3,390 | -45 | -1.3 | 1,007,200 |
| 10/4 | 3,320 | 3,540 | 3,285 | 3,435 | -35 | -1.0 | 1,269,500 |
| 9/27 | 3,275 | 3,480 | 3,195 | 3,470 | +240 | +7.4 | 1,111,300 |
| 9/20 | 3,200 | 3,295 | 3,170 | 3,230 | +55 | +1.7 | 978,900 |
| 9/13 | 3,090 | 3,275 | 3,060 | 3,175 | -40 | -1.2 | 1,744,000 |
| 9/6 | 3,405 | 3,415 | 3,135 | 3,215 | -160 | -4.7 | 1,493,500 |
| 8/30 | 3,080 | 3,390 | 3,050 | 3,375 | +305 | +9.9 | 1,410,000 |
| 8/23 | 3,105 | 3,205 | 3,015 | 3,070 | -15 | -0.5 | 998,300 |
| 8/16 | 2,812 | 3,090 | 2,803 | 3,085 | +323 | +11.7 | 1,381,600 |
| 8/9 | 2,833 | 3,250 | 2,454 | 2,762 | -283 | -9.3 | 3,949,900 |
| 8/2 | 3,355 | 3,410 | 3,045 | 3,045 | -265 | -8.0 | 1,010,500 |
| 7/26 | 3,475 | 3,485 | 3,275 | 3,310 | -160 | -4.6 | 867,300 |
| 7/19 | 3,580 | 3,665 | 3,420 | 3,470 | -60 | -1.7 | 703,900 |
| 7/12 | 3,435 | 3,600 | 3,405 | 3,530 | +120 | +3.5 | 1,019,700 |
| 7/5 | 3,410 | 3,490 | 3,380 | 3,410 | -5 | -0.2 | 1,020,000 |
| 6/28 | 3,290 | 3,430 | 3,270 | 3,415 | +120 | +3.6 | 1,062,000 |
| 6/21 | 3,210 | 3,340 | 3,175 | 3,295 | +55 | +1.7 | 883,800 |
| 6/14 | 3,195 | 3,255 | 3,140 | 3,240 | +25 | +0.8 | 929,800 |
| 6/7 | 3,275 | 3,345 | 3,160 | 3,215 | -30 | -0.9 | 1,008,100 |
| 5/31 | 3,315 | 3,325 | 3,080 | 3,245 | -40 | -1.2 | 1,083,100 |
| 5/24 | 3,220 | 3,370 | 3,220 | 3,285 | +65 | +2.0 | 921,100 |
| 5/17 | 3,270 | 3,280 | 3,145 | 3,220 | -90 | -2.7 | 1,113,200 |
| 5/10 | 3,175 | 3,555 | 3,130 | 3,310 | +180 | +5.8 | 2,376,200 |
| 5/2 | 3,140 | 3,160 | 3,095 | 3,130 | +45 | +1.5 | 293,000 |
| 4/26 | 3,015 | 3,110 | 3,015 | 3,085 | +60 | +2.0 | 545,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
