KabuInsight

Ｌｉｎｋ−Ｕグループ

4446
プライム/情報･通信業/Link-U Group Inc.
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
2026-03-131,056.01,125.01,052.01,125.0+39.0+3.59%174,000
2026-03-121,100.01,128.01,084.01,086.0-24.0-2.16%200,100
2026-03-111,085.01,134.01,080.01,110.0+39.0+3.64%251,000
2026-03-101,040.01,071.01,026.01,071.0+56.0+5.52%151,800
2026-03-091,007.01,036.0989.01,015.0-66.0-6.11%218,900
2026-03-061,070.01,090.01,050.01,081.0-4.0-0.37%119,300
2026-03-051,038.01,118.01,038.01,085.0+92.0+9.26%360,800
2026-03-041,050.01,072.0973.0993.0-102.0-9.32%513,000
2026-03-031,175.01,178.01,095.01,095.0-50.0-4.37%262,400
2026-03-021,175.01,185.01,121.01,145.0-89.0-7.21%451,300
2026-02-271,188.01,240.01,170.01,234.0+53.0+4.49%229,200
2026-02-261,214.01,215.01,168.01,181.0-32.0-2.64%280,800
2026-02-251,232.01,236.01,190.01,213.00.00.00%195,300
2026-02-241,260.01,261.01,185.01,213.0-61.0-4.79%326,400
2026-02-201,320.01,363.01,230.01,274.0-90.0-6.60%828,200
2026-02-191,289.01,375.01,275.01,364.0+195.0+16.68%2,367,900
2026-02-181,125.01,182.01,124.01,169.0+27.0+2.36%156,500
2026-02-171,158.01,158.01,102.01,142.0-8.0-0.70%203,200
2026-02-161,100.01,150.01,100.01,150.0+73.0+6.78%328,400
2026-02-131,117.01,118.01,070.01,077.0-40.0-3.58%163,100
2026-02-121,184.01,230.01,105.01,117.0-81.0-6.76%462,900
2026-02-101,111.01,203.01,082.01,198.0+157.0+15.08%929,900
2026-02-091,110.01,110.01,020.01,041.0-49.0-4.50%233,400
2026-02-061,110.01,118.01,085.01,090.0-43.0-3.80%174,100
2026-02-051,100.01,134.01,092.01,133.0+25.0+2.26%111,800
2026-02-041,133.01,145.01,086.01,108.0-41.0-3.57%134,300
2026-02-031,106.01,150.01,071.01,149.0+62.0+5.70%285,700
2026-02-021,168.01,194.01,081.01,087.0-79.0-6.78%287,800
2026-01-301,205.01,229.01,162.01,166.0-56.0-4.58%195,200
2026-01-291,228.01,239.01,192.01,222.0-4.0-0.33%245,800
2026-01-281,290.01,292.01,206.01,226.0-64.0-4.96%545,700
2026-01-271,160.01,297.01,152.01,290.0+136.0+11.79%967,100
2026-01-261,170.01,250.01,151.01,154.0-14.0-1.20%456,100
2026-01-231,146.01,185.01,142.01,168.0+35.0+3.09%211,000
2026-01-221,172.01,223.01,110.01,133.0-30.0-2.58%335,700
2026-01-211,226.01,256.01,153.01,163.0-123.0-9.56%572,800
2026-01-201,250.01,315.01,200.01,286.0+49.0+3.96%520,800
2026-01-191,294.01,318.01,225.01,237.0-56.0-4.33%424,500
2026-01-161,213.01,309.01,212.01,293.0+81.0+6.68%808,000
2026-01-151,144.01,224.01,128.01,212.0+68.0+5.94%574,100
2026-01-141,226.01,309.01,134.01,144.0-86.0-6.99%908,400
2026-01-131,215.01,360.01,215.01,230.0+18.0+1.49%1,751,100
2026-01-091,117.01,220.01,086.01,212.0+112.0+10.18%1,030,700
2026-01-081,095.01,146.01,065.01,100.00.00.00%573,300
2026-01-071,022.01,108.01,022.01,100.0+81.0+7.95%793,100
2026-01-06999.01,062.0994.01,019.0+41.0+4.19%869,800
2026-01-05986.01,018.0956.0978.0+7.0+0.72%407,100
2025-12-301,008.01,017.0958.0971.0-41.0-4.05%551,000
2025-12-291,005.01,043.01,005.01,012.0-3.0-0.30%392,700
2025-12-261,062.01,070.01,011.01,015.0-27.0-2.59%469,400
2025-12-251,020.01,100.01,005.01,042.0+21.0+2.06%848,000
2025-12-241,005.01,048.0980.01,021.0+19.0+1.90%821,100
2025-12-231,057.01,057.01,001.01,002.0-29.0-2.81%359,200
2025-12-221,030.01,055.01,001.01,031.0-6.0-0.58%540,900
2025-12-191,071.01,177.01,031.01,037.0-44.0-4.07%1,590,100
2025-12-18981.01,185.0972.01,081.0+59.0+5.77%3,975,000
2025-12-171,095.01,155.01,005.01,022.0-121.0-10.59%1,529,400
2025-12-161,058.01,143.01,044.01,143.0+150.0+15.11%1,995,300
2025-12-15939.01,024.0911.0993.0-49.0-4.70%1,300,700
2025-12-12958.01,083.0950.01,042.0+69.0+7.09%1,097,900
2025-12-111,016.01,047.0966.0973.0-35.0-3.47%425,000
2025-12-101,044.01,044.0993.01,008.0-47.0-4.45%489,300
2025-12-091,111.01,156.01,026.01,055.0-45.0-4.09%593,500
2025-12-081,145.01,180.01,084.01,100.0+15.0+1.38%1,002,100
2025-12-051,143.01,159.01,080.01,085.0-102.0-8.59%1,118,000
2025-12-041,166.01,255.01,137.01,187.0-32.0-2.63%1,424,200
2025-12-031,107.01,385.01,051.01,219.0+69.0+6.00%6,549,800
2025-12-021,490.01,494.01,150.01,150.0-400.0-25.81%3,435,600
2025-12-011,220.01,550.01,185.01,550.0+300.0+24.00%5,553,700
2025-11-281,325.01,465.01,194.01,250.0+133.0+11.91%6,402,600
2025-11-271,117.01,117.01,117.01,117.0+150.0+15.51%53,800
2025-11-26967.0967.0967.0967.0+150.0+18.36%46,400
2025-11-25842.0859.0801.0817.0-10.0-1.21%249,700
2025-11-21835.0865.0826.0827.0-34.0-3.95%330,800
2025-11-20899.0901.0831.0861.0-38.0-4.23%526,000
2025-11-19955.0972.0886.0899.0-55.0-5.77%420,100
2025-11-181,000.01,014.0916.0954.0-90.0-8.62%731,200
2025-11-17992.01,104.0985.01,044.0+8.0+0.77%1,269,100
2025-11-14926.01,050.0902.01,036.0+82.0+8.60%2,403,100
2025-11-13864.0954.0861.0954.0+150.0+18.66%1,075,500
2025-11-12785.0808.0755.0804.0+20.0+2.55%481,200
2025-11-11859.0860.0770.0784.0-99.0-11.21%731,000
2025-11-10913.0923.0865.0883.0-17.0-1.89%531,100
2025-11-07947.0991.0884.0900.0-77.0-7.88%513,700
2025-11-061,020.01,055.0946.0977.0-41.0-4.03%471,500
2025-11-051,021.01,073.0976.01,018.0-33.0-3.14%408,300
2025-11-041,089.01,145.01,018.01,051.0-8.0-0.76%646,500
2025-10-311,128.01,130.01,042.01,059.0-92.0-7.99%727,200
2025-10-301,000.01,169.0996.01,151.0+144.0+14.30%1,764,400
2025-10-291,024.01,216.0975.01,007.0-72.0-6.67%2,144,700
2025-10-281,084.01,288.01,054.01,079.0+25.0+2.37%2,743,900
2025-10-27934.01,054.0920.01,054.0+150.0+16.59%1,737,000
2025-10-24899.0929.0860.0904.0+19.0+2.15%935,400
2025-10-23960.0968.0877.0885.0-34.0-3.70%1,127,000
2025-10-22923.0948.0877.0919.0-19.0-2.03%699,900
2025-10-21982.0982.0912.0938.0-54.0-5.44%847,800
2025-10-201,100.01,180.0950.0992.0-114.0-10.31%1,395,000
2025-10-171,201.01,297.01,036.01,106.0-203.0-15.51%2,054,700
2025-10-161,385.01,490.01,202.01,309.0-286.0-17.93%2,566,500
2025-10-151,761.01,814.01,530.01,595.0+74.0+4.87%2,961,900
2025-10-141,165.01,521.01,152.01,521.0+300.0+24.57%3,146,600
2025-10-101,300.01,468.01,142.01,221.0-31.0-2.48%2,871,900
2025-10-091,068.01,290.01,013.01,252.0+237.0+23.35%3,526,800
2025-10-08920.01,030.0831.01,015.0+135.0+15.34%4,760,800
2025-10-07775.0880.0772.0880.0+150.0+20.55%1,463,100
2025-10-06690.0772.0640.0730.0-8.0-1.08%2,028,500
2025-10-03680.0740.0620.0738.0+98.0+15.31%3,997,400
2025-10-02799.0799.0640.0640.0-59.0-8.44%3,300,500
2025-10-01746.0895.0673.0699.0+53.0+8.20%17,735,300
2025-09-30646.0646.0646.0646.0+100.0+18.32%28,900
2025-09-29546.0546.0546.0546.0+80.0+17.17%60,600
2025-09-26386.0466.0386.0466.0+80.0+20.73%166,300
2025-09-25389.0389.0384.0386.0-3.0-0.77%19,100
2025-09-24393.0393.0385.0389.0-4.0-1.02%22,300
2025-09-22394.0403.0386.0393.0-2.0-0.51%64,900
2025-09-19412.0412.0389.0395.0-17.0-4.13%98,300
2025-09-18410.0415.0401.0412.0+2.0+0.49%68,100
2025-09-17408.0418.0405.0410.0+1.0+0.24%113,200
2025-09-16431.0435.0401.0409.0-6.0-1.45%259,500
2025-09-12409.0420.0406.0415.0——103,800

直近120営業日分を表示