KabuInsight

リンテック

7966
プライム/その他製品/LINTEC 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
2026-03-134,750.04,910.04,750.04,815.0-60.0-1.23%264,200
2026-03-124,920.04,990.04,840.04,875.0-135.0-2.69%287,300
2026-03-115,000.05,060.04,985.05,010.0+105.0+2.14%111,800
2026-03-104,905.05,010.04,865.04,905.0+140.0+2.94%456,100
2026-03-094,740.04,875.04,670.04,765.0-385.0-7.48%359,100
2026-03-065,030.05,170.04,985.05,150.0+50.0+0.98%184,600
2026-03-055,140.05,190.05,040.05,100.0+60.0+1.19%292,600
2026-03-045,010.05,140.04,935.05,040.0-220.0-4.18%239,300
2026-03-035,440.05,460.05,230.05,260.0-180.0-3.31%148,000
2026-03-025,280.05,460.05,270.05,440.0-20.0-0.37%131,800
2026-02-275,320.05,490.05,300.05,460.0+90.0+1.68%173,100
2026-02-265,520.05,520.05,320.05,370.0-10.0-0.19%173,800
2026-02-255,380.05,450.05,320.05,380.0+40.0+0.75%154,600
2026-02-245,240.05,370.05,200.05,340.0+180.0+3.49%166,500
2026-02-205,180.05,200.05,120.05,160.0-80.0-1.53%129,400
2026-02-195,080.05,260.05,060.05,240.0+130.0+2.54%197,400
2026-02-185,050.05,130.05,010.05,110.0+180.0+3.65%231,700
2026-02-174,900.04,965.04,845.04,930.0-25.0-0.50%193,700
2026-02-164,800.04,975.04,770.04,955.0+215.0+4.54%325,100
2026-02-134,865.04,890.04,740.04,740.0-155.0-3.17%300,000
2026-02-124,890.04,910.04,855.04,895.0+50.0+1.03%401,000
2026-02-105,050.05,050.04,815.04,845.0-245.0-4.81%525,000
2026-02-095,000.05,220.04,835.05,090.0+190.0+3.88%708,400
2026-02-064,850.04,910.04,800.04,900.0+25.0+0.51%176,600
2026-02-054,935.04,945.04,865.04,875.0-10.0-0.20%134,000
2026-02-044,870.04,895.04,815.04,885.0+15.0+0.31%176,200
2026-02-034,765.04,880.04,750.04,870.0+170.0+3.62%117,100
2026-02-024,785.04,865.04,685.04,700.0-65.0-1.36%128,000
2026-01-304,760.04,795.04,710.04,765.0+10.0+0.21%110,900
2026-01-294,750.04,785.04,710.04,755.0+25.0+0.53%102,600
2026-01-284,805.04,830.04,730.04,730.0-215.0-4.35%203,900
2026-01-274,755.04,955.04,750.04,945.0+150.0+3.13%262,700
2026-01-264,795.04,825.04,765.04,795.0-40.0-0.83%183,700
2026-01-234,765.04,880.04,745.04,835.0+75.0+1.58%166,100
2026-01-224,680.04,790.04,680.04,760.0+95.0+2.04%143,000
2026-01-214,605.04,665.04,590.04,665.0+30.0+0.65%119,200
2026-01-204,670.04,700.04,610.04,635.0-90.0-1.90%126,400
2026-01-194,705.04,760.04,670.04,725.0+20.0+0.43%89,700
2026-01-164,600.04,720.04,585.04,705.0+75.0+1.62%169,300
2026-01-154,600.04,660.04,600.04,630.0+5.0+0.11%131,200
2026-01-144,550.04,625.04,550.04,625.0+60.0+1.31%187,000
2026-01-134,580.04,610.04,550.04,565.0+140.0+3.16%195,400
2026-01-094,510.04,520.04,425.04,425.0-90.0-1.99%256,300
2026-01-084,500.04,580.04,500.04,515.0-10.0-0.22%187,900
2026-01-074,450.04,565.04,450.04,525.0+35.0+0.78%152,400
2026-01-064,485.04,495.04,430.04,490.0+25.0+0.56%168,400
2026-01-054,430.04,505.04,425.04,465.0+45.0+1.02%244,100
2025-12-304,410.04,455.04,390.04,420.0+60.0+1.38%172,300
2025-12-294,340.04,405.04,340.04,360.0+20.0+0.46%138,700
2025-12-264,395.04,400.04,310.04,340.0-30.0-0.69%114,700
2025-12-254,425.04,450.04,345.04,370.0-45.0-1.02%162,700
2025-12-244,475.04,490.04,410.04,415.0-35.0-0.79%198,900
2025-12-234,500.04,500.04,405.04,450.0+25.0+0.56%217,100
2025-12-224,375.04,465.04,355.04,425.0+70.0+1.61%250,800
2025-12-194,285.04,380.04,275.04,355.0+80.0+1.87%244,700
2025-12-184,230.04,305.04,230.04,275.0+35.0+0.83%228,800
2025-12-174,180.04,265.04,130.04,240.0+60.0+1.44%181,000
2025-12-164,275.04,280.04,170.04,180.0-95.0-2.22%167,200
2025-12-154,265.04,300.04,215.04,275.0-30.0-0.70%194,000
2025-12-124,305.04,330.04,240.04,305.0+45.0+1.06%160,600
2025-12-114,340.04,340.04,240.04,260.0-65.0-1.50%114,700
2025-12-104,310.04,355.04,300.04,325.0+35.0+0.82%118,900
2025-12-094,300.04,315.04,280.04,290.0-5.0-0.12%105,900
2025-12-084,255.04,305.04,235.04,295.0+55.0+1.30%109,000
2025-12-054,175.04,295.04,175.04,240.0+20.0+0.47%155,900
2025-12-044,180.04,260.04,180.04,220.0+10.0+0.24%135,300
2025-12-034,150.04,295.04,150.04,210.0+70.0+1.69%266,400
2025-12-024,110.04,155.04,090.04,140.0+40.0+0.98%169,600
2025-12-014,125.04,140.04,085.04,100.0-35.0-0.85%93,800
2025-11-284,090.04,150.04,080.04,135.0+40.0+0.98%175,600
2025-11-274,025.04,095.04,015.04,095.0+65.0+1.61%148,100
2025-11-263,945.04,050.03,905.04,030.0+115.0+2.94%166,600
2025-11-254,000.04,000.03,905.03,915.0+50.0+1.29%102,800
2025-11-213,835.03,885.03,835.03,865.0-15.0-0.39%167,700
2025-11-203,865.03,910.03,850.03,880.0+70.0+1.84%127,900
2025-11-193,810.03,840.03,780.03,810.0+5.0+0.13%100,300
2025-11-183,900.03,900.03,795.03,805.0-90.0-2.31%157,800
2025-11-173,880.03,895.03,855.03,895.00.00.00%95,400
2025-11-143,905.03,935.03,870.03,895.0-40.0-1.02%102,700
2025-11-133,965.03,980.03,925.03,935.0-5.0-0.13%100,700
2025-11-123,900.03,945.03,880.03,940.0+65.0+1.68%91,700
2025-11-113,900.03,910.03,855.03,875.0+20.0+0.52%76,400
2025-11-103,915.03,915.03,825.03,855.0-25.0-0.64%151,800
2025-11-073,985.04,010.03,705.03,880.0-170.0-4.20%423,500
2025-11-063,925.04,050.03,925.04,050.0+155.0+3.98%275,700
2025-11-053,905.03,940.03,805.03,895.0-75.0-1.89%162,400
2025-11-043,950.04,030.03,940.03,970.0+45.0+1.15%261,200
2025-10-313,850.03,925.03,840.03,925.0+75.0+1.95%190,000
2025-10-303,860.03,885.03,850.03,850.0-20.0-0.52%523,300
2025-10-293,890.03,925.03,850.03,870.0-10.0-0.26%141,300
2025-10-283,950.03,960.03,875.03,880.0-95.0-2.39%192,900
2025-10-273,955.03,975.03,940.03,975.0+75.0+1.92%176,600
2025-10-243,900.03,920.03,885.03,900.0-20.0-0.51%136,900
2025-10-233,800.03,940.03,785.03,920.0+110.0+2.89%342,000
2025-10-223,780.03,820.03,760.03,810.0+40.0+1.06%164,500
2025-10-213,795.03,815.03,755.03,770.0-15.0-0.40%144,300
2025-10-203,760.03,785.03,740.03,785.0+70.0+1.88%81,700
2025-10-173,725.03,730.03,690.03,715.0-20.0-0.54%122,300
2025-10-163,765.03,775.03,710.03,735.0-20.0-0.53%108,700
2025-10-153,705.03,755.03,685.03,755.0+80.0+2.18%113,200
2025-10-143,600.03,690.03,580.03,675.0-30.0-0.81%361,000
2025-10-103,735.03,750.03,685.03,705.0-80.0-2.11%161,400
2025-10-093,705.03,785.03,705.03,785.0+70.0+1.88%142,500
2025-10-083,750.03,785.03,700.03,715.0-55.0-1.46%173,300
2025-10-073,735.03,790.03,735.03,770.0+55.0+1.48%180,500
2025-10-063,790.03,790.03,705.03,715.0+25.0+0.68%280,300
2025-10-033,640.03,710.03,635.03,690.0+55.0+1.51%261,000
2025-10-023,585.03,635.03,575.03,635.0+70.0+1.96%171,100
2025-10-013,630.03,630.03,545.03,565.0-75.0-2.06%187,300
2025-09-303,625.03,645.03,595.03,640.0+40.0+1.11%186,000
2025-09-293,610.03,620.03,585.03,600.0-65.0-1.77%103,700
2025-09-263,665.03,690.03,650.03,665.0+20.0+0.55%178,700
2025-09-253,660.03,660.03,625.03,645.00.00.00%152,100
2025-09-243,650.03,655.03,620.03,645.0-20.0-0.55%154,500
2025-09-223,650.03,675.03,645.03,665.0+30.0+0.83%145,900
2025-09-193,685.03,700.03,610.03,635.0-20.0-0.55%265,400
2025-09-183,580.03,655.03,555.03,655.0+75.0+2.09%171,900
2025-09-173,590.03,590.03,560.03,580.0-20.0-0.56%95,300
2025-09-163,625.03,635.03,580.03,600.0-25.0-0.69%102,600
2025-09-123,650.03,650.03,585.03,625.0——244,600

直近120営業日分を表示