KabuInsight

リニカル

2183
スタンダード/サービス業/Linical Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13310.0312.0309.0310.00.00.00%23,800
2026-03-12311.0314.0309.0310.0-1.0-0.32%20,400
2026-03-11315.0315.0311.0311.0-2.0-0.64%32,400
2026-03-10311.0316.0309.0313.0+2.0+0.64%8,500
2026-03-09309.0313.0307.0311.0-6.0-1.89%22,700
2026-03-06316.0320.0314.0317.0+1.0+0.32%11,600
2026-03-05315.0316.0310.0316.0+6.0+1.94%21,200
2026-03-04315.0315.0305.0310.0-5.0-1.59%77,200
2026-03-03317.0321.0314.0315.0-1.0-0.32%29,800
2026-03-02321.0321.0312.0316.0-5.0-1.56%65,700
2026-02-27317.0321.0315.0321.0+3.0+0.94%31,000
2026-02-26315.0318.0314.0318.0+3.0+0.95%51,500
2026-02-25316.0319.0314.0315.0-1.0-0.32%31,400
2026-02-24317.0317.0313.0316.0+3.0+0.96%19,900
2026-02-20317.0317.0311.0313.0-3.0-0.95%41,000
2026-02-19316.0318.0315.0316.00.00.00%10,800
2026-02-18315.0318.0312.0316.0+5.0+1.61%26,000
2026-02-17312.0312.0308.0311.0-2.0-0.64%13,300
2026-02-16313.0313.0306.0313.0+3.0+0.97%84,300
2026-02-13317.0317.0307.0310.0-7.0-2.21%76,700
2026-02-12319.0319.0313.0317.00.00.00%35,300
2026-02-10320.0320.0314.0317.0-2.0-0.63%44,200
2026-02-09320.0320.0311.0319.0+2.0+0.63%21,500
2026-02-06314.0318.0312.0317.0+3.0+0.96%18,300
2026-02-05310.0314.0310.0314.0+7.0+2.28%11,200
2026-02-04305.0310.0305.0307.0+2.0+0.66%15,900
2026-02-03306.0311.0305.0305.0-1.0-0.33%20,300
2026-02-02312.0312.0306.0306.0-5.0-1.61%17,800
2026-01-30313.0313.0307.0311.0+1.0+0.32%17,700
2026-01-29315.0315.0306.0310.00.00.00%35,800
2026-01-28315.0315.0308.0310.0-4.0-1.27%25,300
2026-01-27320.0320.0313.0314.0-3.0-0.95%27,700
2026-01-26322.0322.0317.0317.0-1.0-0.31%11,200
2026-01-23320.0322.0317.0318.00.00.00%21,400
2026-01-22318.0319.0315.0318.0+1.0+0.32%10,500
2026-01-21318.0318.0314.0317.00.00.00%30,800
2026-01-20324.0324.0316.0317.0-2.0-0.63%39,900
2026-01-19326.0326.0318.0319.0-1.0-0.31%21,700
2026-01-16323.0324.0313.0320.0-6.0-1.84%75,400
2026-01-15319.0326.0315.0326.0+7.0+2.19%86,200
2026-01-14311.0322.0309.0319.0+10.0+3.24%117,200
2026-01-13305.0310.0304.0309.0+5.0+1.64%67,700
2026-01-09306.0307.0303.0304.0-2.0-0.65%15,500
2026-01-08310.0310.0303.0306.0-5.0-1.61%28,800
2026-01-07304.0311.0302.0311.0+9.0+2.98%38,700
2026-01-06297.0302.0297.0302.0+7.0+2.37%26,700
2026-01-05297.0299.0293.0295.0+2.0+0.68%56,100
2025-12-30295.0295.0291.0293.0-1.0-0.34%24,700
2025-12-29291.0294.0290.0294.0+5.0+1.73%53,400
2025-12-26290.0292.0289.0289.0-2.0-0.69%115,000
2025-12-25294.0294.0291.0291.0-2.0-0.68%29,900
2025-12-24292.0294.0291.0293.0-1.0-0.34%43,000
2025-12-23293.0294.0291.0294.0+2.0+0.68%40,100
2025-12-22293.0295.0292.0292.0-2.0-0.68%38,100
2025-12-19294.0296.0292.0294.0-1.0-0.34%37,400
2025-12-18296.0296.0293.0295.0+1.0+0.34%13,000
2025-12-17298.0298.0291.0294.0-2.0-0.68%72,300
2025-12-16297.0298.0295.0296.0-2.0-0.67%16,200
2025-12-15295.0298.0294.0298.0+4.0+1.36%99,600
2025-12-12296.0297.0293.0294.0-1.0-0.34%70,600
2025-12-11299.0299.0295.0295.0-4.0-1.34%75,900
2025-12-10300.0300.0298.0299.00.00.00%20,700
2025-12-09301.0301.0296.0299.0-2.0-0.66%84,100
2025-12-08302.0302.0299.0301.0-1.0-0.33%38,900
2025-12-05303.0303.0301.0302.00.00.00%28,100
2025-12-04303.0303.0301.0302.0+1.0+0.33%10,000
2025-12-03302.0305.0301.0301.0-1.0-0.33%17,600
2025-12-02307.0307.0302.0302.0-1.0-0.33%23,000
2025-12-01302.0304.0302.0303.0-1.0-0.33%14,600
2025-11-28301.0304.0299.0304.0+4.0+1.33%28,300
2025-11-27300.0300.0298.0300.0+1.0+0.33%14,100
2025-11-26298.0302.0298.0299.00.00.00%115,000
2025-11-25300.0303.0298.0299.0-2.0-0.66%75,200
2025-11-21301.0303.0300.0301.00.00.00%15,300
2025-11-20303.0303.0299.0301.00.00.00%14,500
2025-11-19299.0301.0297.0301.00.00.00%165,100
2025-11-18305.0307.0301.0301.0-2.0-0.66%52,700
2025-11-17325.0325.0300.0303.0-45.0-12.93%160,600
2025-11-14347.0353.0346.0348.0-2.0-0.57%13,900
2025-11-13348.0350.0346.0350.00.00.00%28,000
2025-11-12348.0350.0343.0350.0+2.0+0.57%24,900
2025-11-11352.0352.0347.0348.0-4.0-1.14%9,300
2025-11-10351.0352.0348.0352.0+1.0+0.28%19,900
2025-11-07350.0351.0346.0351.00.00.00%5,600
2025-11-06343.0353.0343.0351.0+7.0+2.03%32,500
2025-11-05346.0346.0341.0344.0-2.0-0.58%3,500
2025-11-04344.0346.0340.0346.0+4.0+1.17%11,900
2025-10-31343.0345.0340.0342.0-1.0-0.29%12,000
2025-10-30332.0343.0332.0343.0+10.0+3.00%22,000
2025-10-29340.0340.0332.0333.0-5.0-1.48%22,400
2025-10-28340.0341.0334.0338.00.00.00%49,600
2025-10-27339.0346.0338.0338.0-2.0-0.59%36,900
2025-10-24338.0340.0337.0340.0+2.0+0.59%23,100
2025-10-23339.0341.0336.0338.0-1.0-0.29%31,100
2025-10-22343.0343.0330.0339.0-4.0-1.17%54,200
2025-10-21343.0343.0340.0343.0-1.0-0.29%15,300
2025-10-20342.0345.0341.0344.0+2.0+0.58%6,100
2025-10-17342.0345.0342.0342.0-3.0-0.87%5,700
2025-10-16344.0345.0341.0345.0+1.0+0.29%12,800
2025-10-15345.0350.0340.0344.0+2.0+0.58%23,000
2025-10-14341.0345.0341.0342.0-1.0-0.29%36,600
2025-10-10351.0351.0342.0343.0-6.0-1.72%38,100
2025-10-09352.0352.0348.0349.0+1.0+0.29%11,100
2025-10-08355.0355.0348.0348.0-3.0-0.85%22,700
2025-10-07350.0353.0349.0351.0+2.0+0.57%14,300
2025-10-06344.0351.0344.0349.0+7.0+2.05%21,700
2025-10-03344.0344.0341.0342.0-1.0-0.29%7,200
2025-10-02340.0344.0340.0343.0+3.0+0.88%11,100
2025-10-01343.0345.0340.0340.0-4.0-1.16%22,200
2025-09-30342.0346.0338.0344.0+4.0+1.18%14,700
2025-09-29350.0350.0340.0340.0-11.0-3.13%25,300
2025-09-26351.0351.0349.0351.0+2.0+0.57%12,700
2025-09-25350.0350.0347.0349.00.00.00%10,700
2025-09-24346.0350.0346.0349.00.00.00%9,500
2025-09-22345.0349.0344.0349.0+5.0+1.45%8,100
2025-09-19345.0348.0344.0344.0-1.0-0.29%8,300
2025-09-18345.0348.0343.0345.0+1.0+0.29%27,600
2025-09-17342.0344.0339.0344.0+2.0+0.58%23,400
2025-09-16345.0345.0341.0342.0-3.0-0.87%10,000
2025-09-12344.0345.0340.0345.0——9,700

直近120営業日分を表示