リンクバル
6046グロース/サービス業/LINKBAL 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 200.0 | 202.0 | 197.0 | 198.0 | -4.0 | -1.98% | 104,200 |
| 2026-03-12 | 202.0 | 205.0 | 200.0 | 202.0 | -2.0 | -0.98% | 60,100 |
| 2026-03-11 | 209.0 | 211.0 | 203.0 | 204.0 | -3.0 | -1.45% | 119,800 |
| 2026-03-10 | 207.0 | 211.0 | 205.0 | 207.0 | +5.0 | +2.48% | 97,500 |
| 2026-03-09 | 205.0 | 207.0 | 197.0 | 202.0 | -10.0 | -4.72% | 122,500 |
| 2026-03-06 | 204.0 | 212.0 | 202.0 | 212.0 | +7.0 | +3.41% | 163,400 |
| 2026-03-05 | 197.0 | 210.0 | 196.0 | 205.0 | +21.0 | +11.41% | 297,600 |
| 2026-03-04 | 191.0 | 192.0 | 183.0 | 184.0 | -8.0 | -4.17% | 164,000 |
| 2026-03-03 | 200.0 | 201.0 | 192.0 | 192.0 | -8.0 | -4.00% | 152,600 |
| 2026-03-02 | 208.0 | 208.0 | 199.0 | 200.0 | -8.0 | -3.85% | 93,100 |
| 2026-02-27 | 201.0 | 208.0 | 200.0 | 208.0 | +8.0 | +4.00% | 136,800 |
| 2026-02-26 | 202.0 | 202.0 | 198.0 | 200.0 | +2.0 | +1.01% | 60,400 |
| 2026-02-25 | 196.0 | 201.0 | 195.0 | 198.0 | +2.0 | +1.02% | 134,000 |
| 2026-02-24 | 198.0 | 200.0 | 195.0 | 196.0 | -1.0 | -0.51% | 78,900 |
| 2026-02-20 | 197.0 | 199.0 | 195.0 | 197.0 | 0.0 | 0.00% | 81,000 |
| 2026-02-19 | 203.0 | 203.0 | 196.0 | 197.0 | -2.0 | -1.01% | 128,100 |
| 2026-02-18 | 205.0 | 207.0 | 199.0 | 199.0 | -1.0 | -0.50% | 235,800 |
| 2026-02-17 | 198.0 | 209.0 | 198.0 | 200.0 | -4.0 | -1.96% | 346,600 |
| 2026-02-16 | 197.0 | 206.0 | 197.0 | 204.0 | +12.0 | +6.25% | 394,800 |
| 2026-02-13 | 198.0 | 202.0 | 192.0 | 192.0 | -11.0 | -5.42% | 423,100 |
| 2026-02-12 | 210.0 | 211.0 | 196.0 | 203.0 | -7.0 | -3.33% | 1,431,300 |
| 2026-02-10 | 217.0 | 225.0 | 203.0 | 210.0 | +34.0 | +19.32% | 6,996,000 |
| 2026-02-09 | 165.0 | 181.0 | 162.0 | 176.0 | +18.0 | +11.39% | 519,800 |
| 2026-02-06 | 148.0 | 158.0 | 148.0 | 158.0 | +10.0 | +6.76% | 123,100 |
| 2026-02-05 | 148.0 | 154.0 | 147.0 | 148.0 | -4.0 | -2.63% | 140,400 |
| 2026-02-04 | 149.0 | 153.0 | 149.0 | 152.0 | +3.0 | +2.01% | 64,400 |
| 2026-02-03 | 150.0 | 152.0 | 149.0 | 149.0 | 0.0 | 0.00% | 21,000 |
| 2026-02-02 | 149.0 | 153.0 | 148.0 | 149.0 | +1.0 | +0.68% | 90,100 |
| 2026-01-30 | 149.0 | 151.0 | 145.0 | 148.0 | -2.0 | -1.33% | 78,500 |
| 2026-01-29 | 140.0 | 150.0 | 137.0 | 150.0 | +10.0 | +7.14% | 205,000 |
| 2026-01-28 | 137.0 | 144.0 | 136.0 | 140.0 | +4.0 | +2.94% | 377,200 |
| 2026-01-27 | 138.0 | 138.0 | 135.0 | 136.0 | 0.0 | 0.00% | 78,000 |
| 2026-01-26 | 139.0 | 139.0 | 135.0 | 136.0 | -2.0 | -1.45% | 87,100 |
| 2026-01-23 | 140.0 | 141.0 | 138.0 | 138.0 | -3.0 | -2.13% | 62,700 |
| 2026-01-22 | 142.0 | 143.0 | 137.0 | 141.0 | +1.0 | +0.71% | 226,900 |
| 2026-01-21 | 142.0 | 142.0 | 140.0 | 140.0 | -3.0 | -2.10% | 80,600 |
| 2026-01-20 | 145.0 | 146.0 | 142.0 | 143.0 | -2.0 | -1.38% | 63,000 |
| 2026-01-19 | 146.0 | 147.0 | 144.0 | 145.0 | 0.0 | 0.00% | 94,700 |
| 2026-01-16 | 143.0 | 148.0 | 143.0 | 145.0 | +2.0 | +1.40% | 87,200 |
| 2026-01-15 | 141.0 | 146.0 | 141.0 | 143.0 | +1.0 | +0.70% | 52,900 |
| 2026-01-14 | 141.0 | 143.0 | 141.0 | 142.0 | +1.0 | +0.71% | 50,200 |
| 2026-01-13 | 143.0 | 144.0 | 139.0 | 141.0 | -3.0 | -2.08% | 163,600 |
| 2026-01-09 | 145.0 | 145.0 | 141.0 | 144.0 | -1.0 | -0.69% | 69,200 |
| 2026-01-08 | 137.0 | 148.0 | 137.0 | 145.0 | +8.0 | +5.84% | 272,200 |
| 2026-01-07 | 141.0 | 142.0 | 137.0 | 137.0 | -4.0 | -2.84% | 313,400 |
| 2026-01-06 | 140.0 | 147.0 | 139.0 | 141.0 | +3.0 | +2.17% | 574,900 |
| 2026-01-05 | 145.0 | 145.0 | 138.0 | 138.0 | -8.0 | -5.48% | 260,000 |
| 2025-12-30 | 143.0 | 155.0 | 140.0 | 146.0 | +5.0 | +3.55% | 453,000 |
| 2025-12-29 | 145.0 | 150.0 | 137.0 | 141.0 | -8.0 | -5.37% | 768,900 |
| 2025-12-26 | 136.0 | 168.0 | 136.0 | 149.0 | +13.0 | +9.56% | 4,984,900 |
| 2025-12-25 | 133.0 | 136.0 | 132.0 | 136.0 | +2.0 | +1.49% | 36,100 |
| 2025-12-24 | 136.0 | 136.0 | 133.0 | 134.0 | -3.0 | -2.19% | 74,000 |
| 2025-12-23 | 137.0 | 140.0 | 137.0 | 137.0 | -1.0 | -0.72% | 66,700 |
| 2025-12-22 | 140.0 | 141.0 | 137.0 | 138.0 | 0.0 | 0.00% | 57,600 |
| 2025-12-19 | 135.0 | 138.0 | 133.0 | 138.0 | +2.0 | +1.47% | 71,900 |
| 2025-12-18 | 133.0 | 136.0 | 130.0 | 136.0 | +2.0 | +1.49% | 41,900 |
| 2025-12-17 | 132.0 | 135.0 | 132.0 | 134.0 | +1.0 | +0.75% | 64,000 |
| 2025-12-16 | 134.0 | 135.0 | 131.0 | 133.0 | -1.0 | -0.75% | 81,800 |
| 2025-12-15 | 137.0 | 137.0 | 134.0 | 134.0 | -2.0 | -1.47% | 69,900 |
| 2025-12-12 | 140.0 | 143.0 | 136.0 | 136.0 | -5.0 | -3.55% | 119,300 |
| 2025-12-11 | 139.0 | 144.0 | 137.0 | 141.0 | +2.0 | +1.44% | 280,400 |
| 2025-12-10 | 138.0 | 140.0 | 138.0 | 139.0 | +2.0 | +1.46% | 59,100 |
| 2025-12-09 | 138.0 | 140.0 | 137.0 | 137.0 | -1.0 | -0.72% | 85,600 |
| 2025-12-08 | 141.0 | 142.0 | 137.0 | 138.0 | -2.0 | -1.43% | 123,700 |
| 2025-12-05 | 146.0 | 147.0 | 140.0 | 140.0 | -7.0 | -4.76% | 183,100 |
| 2025-12-04 | 146.0 | 150.0 | 145.0 | 147.0 | +1.0 | +0.68% | 102,000 |
| 2025-12-03 | 146.0 | 150.0 | 146.0 | 146.0 | +1.0 | +0.69% | 162,500 |
| 2025-12-02 | 151.0 | 151.0 | 144.0 | 145.0 | -6.0 | -3.97% | 261,900 |
| 2025-12-01 | 154.0 | 154.0 | 150.0 | 151.0 | -3.0 | -1.95% | 374,000 |
| 2025-11-28 | 155.0 | 158.0 | 151.0 | 154.0 | 0.0 | 0.00% | 401,600 |
| 2025-11-27 | 151.0 | 161.0 | 151.0 | 154.0 | 0.0 | 0.00% | 894,500 |
| 2025-11-26 | 141.0 | 160.0 | 138.0 | 154.0 | +14.0 | +10.00% | 3,170,100 |
| 2025-11-25 | 129.0 | 150.0 | 125.0 | 140.0 | +13.0 | +10.24% | 3,401,900 |
| 2025-11-21 | 124.0 | 129.0 | 124.0 | 127.0 | +2.0 | +1.60% | 131,400 |
| 2025-11-20 | 124.0 | 127.0 | 124.0 | 125.0 | +2.0 | +1.63% | 81,800 |
| 2025-11-19 | 124.0 | 125.0 | 122.0 | 123.0 | 0.0 | 0.00% | 99,300 |
| 2025-11-18 | 129.0 | 129.0 | 122.0 | 123.0 | -6.0 | -4.65% | 243,300 |
| 2025-11-17 | 130.0 | 132.0 | 128.0 | 129.0 | -2.0 | -1.53% | 126,800 |
| 2025-11-14 | 131.0 | 133.0 | 130.0 | 131.0 | 0.0 | 0.00% | 137,600 |
| 2025-11-13 | 132.0 | 135.0 | 131.0 | 131.0 | -1.0 | -0.76% | 162,200 |
| 2025-11-12 | 132.0 | 135.0 | 129.0 | 132.0 | +1.0 | +0.76% | 232,700 |
| 2025-11-11 | 128.0 | 134.0 | 128.0 | 131.0 | +3.0 | +2.34% | 243,700 |
| 2025-11-10 | 130.0 | 132.0 | 126.0 | 128.0 | +2.0 | +1.59% | 204,100 |
| 2025-11-07 | 124.0 | 127.0 | 124.0 | 126.0 | +1.0 | +0.80% | 210,100 |
| 2025-11-06 | 126.0 | 128.0 | 123.0 | 125.0 | +1.0 | +0.81% | 193,700 |
| 2025-11-05 | 122.0 | 125.0 | 121.0 | 124.0 | 0.0 | 0.00% | 399,800 |
| 2025-11-04 | 126.0 | 145.0 | 121.0 | 124.0 | -2.0 | -1.59% | 4,003,800 |
| 2025-10-31 | 126.0 | 127.0 | 124.0 | 126.0 | +1.0 | +0.80% | 130,200 |
| 2025-10-30 | 125.0 | 125.0 | 123.0 | 125.0 | 0.0 | 0.00% | 137,500 |
| 2025-10-29 | 127.0 | 127.0 | 122.0 | 125.0 | -1.0 | -0.79% | 303,300 |
| 2025-10-28 | 139.0 | 139.0 | 125.0 | 126.0 | -9.0 | -6.67% | 985,400 |
| 2025-10-27 | 128.0 | 137.0 | 126.0 | 135.0 | +11.0 | +8.87% | 1,512,600 |
| 2025-10-24 | 126.0 | 126.0 | 123.0 | 124.0 | -2.0 | -1.59% | 480,800 |
| 2025-10-23 | 126.0 | 128.0 | 124.0 | 126.0 | +1.0 | +0.80% | 782,600 |
| 2025-10-22 | 122.0 | 149.0 | 122.0 | 125.0 | +2.0 | +1.63% | 5,407,400 |
| 2025-10-21 | 124.0 | 125.0 | 123.0 | 123.0 | 0.0 | 0.00% | 33,800 |
| 2025-10-20 | 123.0 | 123.0 | 121.0 | 123.0 | +1.0 | +0.82% | 59,900 |
| 2025-10-17 | 127.0 | 127.0 | 119.0 | 122.0 | -5.0 | -3.94% | 149,600 |
| 2025-10-16 | 124.0 | 129.0 | 123.0 | 127.0 | +4.0 | +3.25% | 70,900 |
| 2025-10-15 | 123.0 | 124.0 | 121.0 | 123.0 | 0.0 | 0.00% | 71,300 |
| 2025-10-14 | 127.0 | 128.0 | 123.0 | 123.0 | -5.0 | -3.91% | 132,300 |
| 2025-10-10 | 128.0 | 130.0 | 127.0 | 128.0 | 0.0 | 0.00% | 61,800 |
| 2025-10-09 | 128.0 | 131.0 | 128.0 | 128.0 | 0.0 | 0.00% | 50,900 |
| 2025-10-08 | 134.0 | 134.0 | 128.0 | 128.0 | -4.0 | -3.03% | 83,200 |
| 2025-10-07 | 130.0 | 133.0 | 130.0 | 132.0 | +2.0 | +1.54% | 48,900 |
| 2025-10-06 | 130.0 | 131.0 | 129.0 | 130.0 | +1.0 | +0.78% | 43,100 |
| 2025-10-03 | 129.0 | 130.0 | 127.0 | 129.0 | 0.0 | 0.00% | 54,000 |
| 2025-10-02 | 127.0 | 129.0 | 127.0 | 129.0 | +1.0 | +0.78% | 65,500 |
| 2025-10-01 | 131.0 | 133.0 | 126.0 | 128.0 | -3.0 | -2.29% | 177,600 |
| 2025-09-30 | 132.0 | 133.0 | 131.0 | 131.0 | +1.0 | +0.77% | 68,200 |
| 2025-09-29 | 134.0 | 134.0 | 130.0 | 130.0 | -3.0 | -2.26% | 51,300 |
| 2025-09-26 | 136.0 | 139.0 | 133.0 | 133.0 | 0.0 | 0.00% | 51,500 |
| 2025-09-25 | 133.0 | 136.0 | 132.0 | 133.0 | 0.0 | 0.00% | 56,900 |
| 2025-09-24 | 137.0 | 137.0 | 133.0 | 133.0 | -5.0 | -3.62% | 82,800 |
| 2025-09-22 | 139.0 | 143.0 | 136.0 | 138.0 | +3.0 | +2.22% | 104,200 |
| 2025-09-19 | 136.0 | 139.0 | 135.0 | 135.0 | 0.0 | 0.00% | 83,700 |
| 2025-09-18 | 131.0 | 136.0 | 131.0 | 135.0 | +5.0 | +3.85% | 72,000 |
| 2025-09-17 | 134.0 | 134.0 | 129.0 | 130.0 | -1.0 | -0.76% | 74,600 |
| 2025-09-16 | 130.0 | 132.0 | 128.0 | 131.0 | +2.0 | +1.55% | 104,900 |
| 2025-09-12 | 130.0 | 131.0 | 128.0 | 129.0 | — | — | 104,000 |
直近120営業日分を表示