リンカーズ
5131グロース/情報･通信業/Linkers Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 139.0 | 139.0 | 136.0 | 137.0 | -2.0 | -1.44% | 44,600 |
| 2026-03-12 | 142.0 | 142.0 | 138.0 | 139.0 | -4.0 | -2.80% | 71,500 |
| 2026-03-11 | 141.0 | 144.0 | 141.0 | 143.0 | +2.0 | +1.42% | 87,700 |
| 2026-03-10 | 141.0 | 142.0 | 138.0 | 141.0 | +3.0 | +2.17% | 136,700 |
| 2026-03-09 | 143.0 | 143.0 | 134.0 | 138.0 | -9.0 | -6.12% | 298,100 |
| 2026-03-06 | 143.0 | 148.0 | 143.0 | 147.0 | +1.0 | +0.68% | 107,900 |
| 2026-03-05 | 144.0 | 147.0 | 143.0 | 146.0 | +6.0 | +4.29% | 127,900 |
| 2026-03-04 | 145.0 | 146.0 | 136.0 | 140.0 | -9.0 | -6.04% | 396,600 |
| 2026-03-03 | 151.0 | 151.0 | 144.0 | 149.0 | -2.0 | -1.32% | 360,800 |
| 2026-03-02 | 143.0 | 151.0 | 141.0 | 151.0 | +4.0 | +2.72% | 265,100 |
| 2026-02-27 | 143.0 | 152.0 | 139.0 | 147.0 | +9.0 | +6.52% | 952,400 |
| 2026-02-26 | 139.0 | 142.0 | 138.0 | 138.0 | +1.0 | +0.73% | 86,700 |
| 2026-02-25 | 138.0 | 141.0 | 137.0 | 137.0 | -1.0 | -0.72% | 138,900 |
| 2026-02-24 | 147.0 | 147.0 | 138.0 | 138.0 | -11.0 | -7.38% | 328,600 |
| 2026-02-20 | 151.0 | 152.0 | 149.0 | 149.0 | -3.0 | -1.97% | 115,600 |
| 2026-02-19 | 153.0 | 154.0 | 151.0 | 152.0 | -1.0 | -0.65% | 118,600 |
| 2026-02-18 | 155.0 | 156.0 | 152.0 | 153.0 | -1.0 | -0.65% | 74,000 |
| 2026-02-17 | 153.0 | 155.0 | 152.0 | 154.0 | +1.0 | +0.65% | 127,900 |
| 2026-02-16 | 153.0 | 154.0 | 151.0 | 153.0 | +5.0 | +3.38% | 178,500 |
| 2026-02-13 | 153.0 | 153.0 | 148.0 | 148.0 | -5.0 | -3.27% | 115,700 |
| 2026-02-12 | 154.0 | 155.0 | 151.0 | 153.0 | -2.0 | -1.29% | 157,800 |
| 2026-02-10 | 153.0 | 156.0 | 152.0 | 155.0 | 0.0 | 0.00% | 125,900 |
| 2026-02-09 | 155.0 | 157.0 | 150.0 | 155.0 | 0.0 | 0.00% | 386,400 |
| 2026-02-06 | 148.0 | 155.0 | 148.0 | 155.0 | +5.0 | +3.33% | 196,100 |
| 2026-02-05 | 145.0 | 151.0 | 145.0 | 150.0 | +5.0 | +3.45% | 181,400 |
| 2026-02-04 | 145.0 | 147.0 | 143.0 | 145.0 | 0.0 | 0.00% | 128,100 |
| 2026-02-03 | 145.0 | 148.0 | 144.0 | 145.0 | +1.0 | +0.69% | 95,000 |
| 2026-02-02 | 149.0 | 152.0 | 143.0 | 144.0 | 0.0 | 0.00% | 234,700 |
| 2026-01-30 | 149.0 | 151.0 | 142.0 | 144.0 | -5.0 | -3.36% | 316,100 |
| 2026-01-29 | 155.0 | 155.0 | 149.0 | 149.0 | -2.0 | -1.32% | 178,500 |
| 2026-01-28 | 156.0 | 156.0 | 150.0 | 151.0 | -5.0 | -3.21% | 248,000 |
| 2026-01-27 | 160.0 | 160.0 | 156.0 | 156.0 | -2.0 | -1.27% | 95,100 |
| 2026-01-26 | 160.0 | 160.0 | 157.0 | 158.0 | -2.0 | -1.25% | 175,600 |
| 2026-01-23 | 158.0 | 161.0 | 156.0 | 160.0 | +2.0 | +1.27% | 484,600 |
| 2026-01-22 | 167.0 | 167.0 | 157.0 | 158.0 | -6.0 | -3.66% | 900,100 |
| 2026-01-21 | 183.0 | 230.0 | 164.0 | 164.0 | -24.0 | -12.77% | 7,161,400 |
| 2026-01-20 | 190.0 | 193.0 | 188.0 | 188.0 | -1.0 | -0.53% | 157,700 |
| 2026-01-19 | 195.0 | 200.0 | 184.0 | 189.0 | -5.0 | -2.58% | 710,700 |
| 2026-01-16 | 189.0 | 197.0 | 185.0 | 194.0 | +5.0 | +2.65% | 673,800 |
| 2026-01-15 | 169.0 | 189.0 | 169.0 | 189.0 | +21.0 | +12.50% | 1,300,200 |
| 2026-01-14 | 171.0 | 172.0 | 167.0 | 168.0 | -1.0 | -0.59% | 190,000 |
| 2026-01-13 | 177.0 | 177.0 | 169.0 | 169.0 | -8.0 | -4.52% | 258,600 |
| 2026-01-09 | 176.0 | 177.0 | 173.0 | 177.0 | +4.0 | +2.31% | 127,000 |
| 2026-01-08 | 173.0 | 175.0 | 171.0 | 173.0 | +4.0 | +2.37% | 220,800 |
| 2026-01-07 | 169.0 | 171.0 | 165.0 | 169.0 | -1.0 | -0.59% | 286,900 |
| 2026-01-06 | 172.0 | 174.0 | 168.0 | 170.0 | -1.0 | -0.58% | 240,000 |
| 2026-01-05 | 176.0 | 177.0 | 168.0 | 171.0 | -4.0 | -2.29% | 625,600 |
| 2025-12-30 | 183.0 | 184.0 | 174.0 | 175.0 | -10.0 | -5.41% | 770,700 |
| 2025-12-29 | 187.0 | 192.0 | 182.0 | 185.0 | +1.0 | +0.54% | 948,900 |
| 2025-12-26 | 209.0 | 209.0 | 183.0 | 184.0 | -20.0 | -9.80% | 2,620,300 |
| 2025-12-25 | 187.0 | 213.0 | 186.0 | 204.0 | +17.0 | +9.09% | 3,529,700 |
| 2025-12-24 | 188.0 | 192.0 | 184.0 | 187.0 | -3.0 | -1.58% | 310,300 |
| 2025-12-23 | 197.0 | 199.0 | 181.0 | 190.0 | -8.0 | -4.04% | 876,900 |
| 2025-12-22 | 188.0 | 203.0 | 184.0 | 198.0 | +8.0 | +4.21% | 1,121,400 |
| 2025-12-19 | 177.0 | 194.0 | 177.0 | 190.0 | +18.0 | +10.47% | 3,319,500 |
| 2025-12-18 | 193.0 | 198.0 | 171.0 | 172.0 | -26.0 | -13.13% | 1,857,500 |
| 2025-12-17 | 190.0 | 213.0 | 182.0 | 198.0 | +7.0 | +3.66% | 5,595,200 |
| 2025-12-16 | 159.0 | 193.0 | 156.0 | 191.0 | +33.0 | +20.89% | 3,157,300 |
| 2025-12-15 | 155.0 | 159.0 | 155.0 | 158.0 | -1.0 | -0.63% | 62,400 |
| 2025-12-12 | 159.0 | 161.0 | 158.0 | 159.0 | 0.0 | 0.00% | 121,900 |
| 2025-12-11 | 157.0 | 161.0 | 157.0 | 159.0 | +2.0 | +1.27% | 95,000 |
| 2025-12-10 | 155.0 | 159.0 | 155.0 | 157.0 | +1.0 | +0.64% | 161,300 |
| 2025-12-09 | 159.0 | 162.0 | 155.0 | 156.0 | -3.0 | -1.89% | 204,300 |
| 2025-12-08 | 175.0 | 175.0 | 158.0 | 159.0 | -11.0 | -6.47% | 641,300 |
| 2025-12-05 | 162.0 | 187.0 | 161.0 | 170.0 | +6.0 | +3.66% | 2,252,900 |
| 2025-12-04 | 160.0 | 165.0 | 160.0 | 164.0 | +1.0 | +0.61% | 41,400 |
| 2025-12-03 | 165.0 | 165.0 | 160.0 | 163.0 | 0.0 | 0.00% | 64,900 |
| 2025-12-02 | 167.0 | 168.0 | 162.0 | 163.0 | -4.0 | -2.40% | 49,900 |
| 2025-12-01 | 171.0 | 172.0 | 166.0 | 167.0 | -3.0 | -1.76% | 94,000 |
| 2025-11-28 | 165.0 | 170.0 | 165.0 | 170.0 | +5.0 | +3.03% | 104,500 |
| 2025-11-27 | 163.0 | 165.0 | 163.0 | 165.0 | +3.0 | +1.85% | 46,400 |
| 2025-11-26 | 157.0 | 163.0 | 157.0 | 162.0 | +4.0 | +2.53% | 48,200 |
| 2025-11-25 | 161.0 | 162.0 | 154.0 | 158.0 | -2.0 | -1.25% | 173,900 |
| 2025-11-21 | 162.0 | 162.0 | 160.0 | 160.0 | -4.0 | -2.44% | 76,600 |
| 2025-11-20 | 163.0 | 166.0 | 161.0 | 164.0 | +1.0 | +0.61% | 66,600 |
| 2025-11-19 | 163.0 | 165.0 | 159.0 | 163.0 | 0.0 | 0.00% | 90,500 |
| 2025-11-18 | 164.0 | 164.0 | 160.0 | 163.0 | -3.0 | -1.81% | 162,800 |
| 2025-11-17 | 167.0 | 167.0 | 164.0 | 166.0 | -1.0 | -0.60% | 188,100 |
| 2025-11-14 | 163.0 | 168.0 | 163.0 | 167.0 | +1.0 | +0.60% | 91,500 |
| 2025-11-13 | 171.0 | 174.0 | 163.0 | 166.0 | -5.0 | -2.92% | 286,500 |
| 2025-11-12 | 170.0 | 175.0 | 168.0 | 171.0 | +1.0 | +0.59% | 163,600 |
| 2025-11-11 | 170.0 | 176.0 | 169.0 | 170.0 | +2.0 | +1.19% | 171,600 |
| 2025-11-10 | 175.0 | 175.0 | 166.0 | 168.0 | -3.0 | -1.75% | 242,100 |
| 2025-11-07 | 178.0 | 180.0 | 171.0 | 171.0 | -8.0 | -4.47% | 320,000 |
| 2025-11-06 | 188.0 | 189.0 | 179.0 | 179.0 | -9.0 | -4.79% | 288,400 |
| 2025-11-05 | 209.0 | 210.0 | 178.0 | 188.0 | -23.0 | -10.90% | 1,124,500 |
| 2025-11-04 | 211.0 | 215.0 | 205.0 | 211.0 | +3.0 | +1.44% | 155,100 |
| 2025-10-31 | 205.0 | 210.0 | 203.0 | 208.0 | +2.0 | +0.97% | 92,200 |
| 2025-10-30 | 200.0 | 220.0 | 198.0 | 206.0 | +6.0 | +3.00% | 553,100 |
| 2025-10-29 | 199.0 | 205.0 | 198.0 | 200.0 | 0.0 | 0.00% | 82,800 |
| 2025-10-28 | 203.0 | 207.0 | 199.0 | 200.0 | -1.0 | -0.50% | 90,600 |
| 2025-10-27 | 197.0 | 203.0 | 193.0 | 201.0 | +7.0 | +3.61% | 156,500 |
| 2025-10-24 | 201.0 | 201.0 | 191.0 | 194.0 | -5.0 | -2.51% | 235,600 |
| 2025-10-23 | 205.0 | 205.0 | 197.0 | 199.0 | -7.0 | -3.40% | 138,600 |
| 2025-10-22 | 198.0 | 207.0 | 196.0 | 206.0 | +6.0 | +3.00% | 198,500 |
| 2025-10-21 | 200.0 | 204.0 | 199.0 | 200.0 | -1.0 | -0.50% | 127,800 |
| 2025-10-20 | 202.0 | 212.0 | 197.0 | 201.0 | +4.0 | +2.03% | 353,600 |
| 2025-10-17 | 222.0 | 223.0 | 197.0 | 197.0 | -24.0 | -10.86% | 692,800 |
| 2025-10-16 | 234.0 | 236.0 | 215.0 | 221.0 | -13.0 | -5.56% | 490,300 |
| 2025-10-15 | 221.0 | 250.0 | 221.0 | 234.0 | +13.0 | +5.88% | 1,341,800 |
| 2025-10-14 | 222.0 | 238.0 | 218.0 | 221.0 | -2.0 | -0.90% | 983,300 |
| 2025-10-10 | 216.0 | 234.0 | 215.0 | 223.0 | +5.0 | +2.29% | 858,500 |
| 2025-10-09 | 235.0 | 237.0 | 215.0 | 218.0 | -16.0 | -6.84% | 844,900 |
| 2025-10-08 | 232.0 | 263.0 | 228.0 | 234.0 | -6.0 | -2.50% | 4,055,800 |
| 2025-10-07 | 224.0 | 273.0 | 215.0 | 240.0 | +8.0 | +3.45% | 8,658,400 |
| 2025-10-06 | 239.0 | 293.0 | 226.0 | 232.0 | -4.0 | -1.69% | 7,428,000 |
| 2025-10-03 | 224.0 | 268.0 | 214.0 | 236.0 | +19.0 | +8.76% | 16,126,100 |
| 2025-10-02 | 187.0 | 222.0 | 187.0 | 217.0 | +22.0 | +11.28% | 6,714,700 |
| 2025-10-01 | 174.0 | 212.0 | 172.0 | 195.0 | +20.0 | +11.43% | 4,406,700 |
| 2025-09-30 | 178.0 | 179.0 | 175.0 | 175.0 | -3.0 | -1.69% | 180,300 |
| 2025-09-29 | 181.0 | 181.0 | 178.0 | 178.0 | -2.0 | -1.11% | 173,800 |
| 2025-09-26 | 180.0 | 183.0 | 179.0 | 180.0 | 0.0 | 0.00% | 148,100 |
| 2025-09-25 | 181.0 | 182.0 | 178.0 | 180.0 | 0.0 | 0.00% | 204,700 |
| 2025-09-24 | 186.0 | 187.0 | 180.0 | 180.0 | -9.0 | -4.76% | 333,700 |
| 2025-09-22 | 207.0 | 207.0 | 187.0 | 189.0 | -13.0 | -6.44% | 602,100 |
| 2025-09-19 | 211.0 | 214.0 | 200.0 | 202.0 | -7.0 | -3.35% | 312,300 |
| 2025-09-18 | 214.0 | 215.0 | 208.0 | 209.0 | -2.0 | -0.95% | 236,500 |
| 2025-09-17 | 213.0 | 214.0 | 209.0 | 211.0 | 0.0 | 0.00% | 210,100 |
| 2025-09-16 | 199.0 | 215.0 | 194.0 | 211.0 | +13.0 | +6.57% | 609,500 |
| 2025-09-12 | 203.0 | 204.0 | 194.0 | 198.0 | — | — | 295,700 |
直近120営業日分を表示