KabuInsight

リンコーコーポレーション

9355
スタンダード/倉庫･運輸関連業/RINKO 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
2026-03-132,177.02,177.02,177.02,177.0-8.0-0.37%100
2026-03-122,188.02,188.02,185.02,185.0-5.0-0.23%300
2026-03-112,182.02,190.02,182.02,190.00.00.00%800
2026-03-102,181.02,190.02,181.02,190.0+41.0+1.91%700
2026-03-092,150.02,150.02,124.02,149.0-21.0-0.97%1,500
2026-03-062,182.02,182.02,151.02,170.0+9.0+0.42%1,400
2026-03-052,153.02,198.02,148.02,161.0+23.0+1.08%3,200
2026-03-042,150.02,150.02,100.02,138.0-29.0-1.34%3,700
2026-03-032,200.02,222.02,153.02,167.0-33.0-1.50%2,600
2026-03-022,183.02,200.02,169.02,200.0+38.0+1.76%2,500
2026-02-272,155.02,182.02,155.02,162.0+11.0+0.51%500
2026-02-262,150.02,178.02,141.02,151.0+1.0+0.05%1,100
2026-02-252,150.02,159.02,150.02,150.0+22.0+1.03%800
2026-02-242,121.02,167.02,110.02,128.0+11.0+0.52%2,100
2026-02-202,169.02,169.02,115.02,117.0-59.0-2.71%2,800
2026-02-192,140.02,188.02,138.02,176.0-14.0-0.64%1,500
2026-02-182,190.02,190.02,190.02,190.0-2.0-0.09%300
2026-02-172,189.02,200.02,189.02,192.0+3.0+0.14%400
2026-02-162,198.02,198.02,189.02,189.0+30.0+1.39%500
2026-02-132,158.02,159.02,158.02,159.0+1.0+0.05%300
2026-02-122,147.02,160.02,100.02,158.00.00.00%4,500
2026-02-102,157.02,158.02,157.02,158.0+1.0+0.05%300
2026-02-092,157.02,200.02,157.02,157.0+2.0+0.09%5,600
2026-02-062,150.02,205.02,150.02,155.0+5.0+0.23%1,600
2026-02-052,146.02,150.02,095.02,150.0+2.0+0.09%700
2026-02-042,136.02,148.02,134.02,148.0+12.0+0.56%500
2026-02-032,146.02,146.02,094.02,136.0-10.0-0.47%1,600
2026-02-022,150.02,150.02,133.02,146.0-27.0-1.24%2,400
2026-01-302,184.02,192.02,173.02,173.0-11.0-0.50%700
2026-01-292,184.02,184.02,184.02,184.0-8.0-0.36%300
2026-01-282,157.02,192.02,157.02,192.0+28.0+1.29%800
2026-01-272,164.02,164.02,164.02,164.0-18.0-0.82%100
2026-01-262,268.02,268.02,169.02,182.0+12.0+0.55%1,300
2026-01-232,170.02,170.02,170.02,170.0-30.0-1.36%500
2026-01-222,176.02,200.02,176.02,200.0+15.0+0.69%200
2026-01-212,170.02,273.02,160.02,185.00.00.00%1,900
2026-01-202,208.02,208.02,185.02,185.0-23.0-1.04%400
2026-01-192,180.02,217.02,172.02,208.0+14.0+0.64%1,800
2026-01-162,208.02,208.02,194.02,194.0-5.0-0.23%300
2026-01-152,199.02,199.02,199.02,199.00.00.00%400
2026-01-142,198.02,199.02,198.02,199.00.00.00%700
2026-01-132,158.02,233.02,158.02,199.0+91.0+4.32%3,000
2026-01-092,108.02,108.02,108.02,108.0+7.0+0.33%100
2026-01-082,100.02,161.02,100.02,101.0-6.0-0.28%1,200
2026-01-072,104.02,107.02,104.02,107.0-13.0-0.61%300
2026-01-062,162.02,162.02,120.02,120.0-42.0-1.94%700
2026-01-052,086.02,173.02,086.02,162.0+85.0+4.09%1,800
2025-12-302,080.02,080.02,077.02,077.0+39.0+1.91%600
2025-12-292,083.02,083.02,038.02,038.0-21.0-1.02%200
2025-12-262,059.02,059.02,059.02,059.00.00.00%100
2025-12-252,051.02,059.02,051.02,059.0+9.0+0.44%1,000
2025-12-242,062.02,088.02,022.02,050.0-38.0-1.82%2,900
2025-12-232,000.02,088.02,000.02,088.0+77.0+3.83%2,400
2025-12-221,992.02,011.01,937.02,011.0+82.0+4.25%3,700
2025-12-191,922.01,933.01,922.01,929.0+8.0+0.42%500
2025-12-181,938.01,938.01,921.01,921.0-4.0-0.21%200
2025-12-171,925.01,925.01,925.01,925.0+8.0+0.42%100
2025-12-161,917.01,957.01,917.01,917.0-18.0-0.93%800
2025-12-151,916.01,956.01,916.01,935.0-5.0-0.26%1,200
2025-12-121,926.01,966.01,926.01,940.0-26.0-1.32%1,200
2025-12-111,972.01,972.01,966.01,966.0-4.0-0.20%600
2025-12-102,002.02,004.01,968.01,970.0-32.0-1.60%1,900
2025-12-091,999.02,052.01,999.02,002.0+4.0+0.20%2,400
2025-12-081,944.02,000.01,937.01,998.0+70.0+3.63%3,500
2025-12-051,907.01,928.01,907.01,928.0+8.0+0.42%300
2025-12-041,921.01,942.01,903.01,920.0+12.0+0.63%600
2025-12-031,927.01,927.01,908.01,908.0+1.0+0.05%900
2025-12-021,903.01,907.01,901.01,907.0-3.0-0.16%500
2025-12-011,902.01,942.01,902.01,910.0-1.0-0.05%900
2025-11-281,892.01,942.01,891.01,911.0-14.0-0.73%5,600
2025-11-271,927.01,931.01,865.01,925.0+17.0+0.89%1,900
2025-11-261,898.01,908.01,898.01,908.00.00.00%500
2025-11-251,890.01,948.01,890.01,908.0+22.0+1.17%600
2025-11-211,910.01,910.01,886.01,886.00.00.00%300
2025-11-201,926.01,926.01,885.01,886.00.00.00%600
2025-11-191,886.01,886.01,886.01,886.00.00.00%—
2025-11-181,888.01,928.01,886.01,886.0-2.0-0.11%500
2025-11-171,939.01,948.01,888.01,888.0-34.0-1.77%800
2025-11-141,881.01,922.01,881.01,922.0+38.0+2.02%600
2025-11-131,880.01,930.01,880.01,884.0+4.0+0.21%2,800
2025-11-121,918.01,940.01,880.01,880.0-40.0-2.08%1,900
2025-11-111,920.01,920.01,920.01,920.0-1.0-0.05%200
2025-11-101,865.01,935.01,865.01,921.0+56.0+3.00%2,500
2025-11-071,848.01,888.01,847.01,865.00.00.00%1,300
2025-11-061,844.01,865.01,838.01,865.0+5.0+0.27%600
2025-11-051,865.01,894.01,860.01,860.0+35.0+1.92%700
2025-11-041,825.01,825.01,825.01,825.00.00.00%—
2025-10-311,857.01,865.01,825.01,825.0-32.0-1.72%4,800
2025-10-301,857.01,857.01,857.01,857.00.00.00%—
2025-10-291,857.01,857.01,857.01,857.00.00.00%100
2025-10-281,874.01,874.01,857.01,857.0-3.0-0.16%1,100
2025-10-271,867.01,900.01,854.01,860.0+9.0+0.49%1,700
2025-10-241,889.01,900.01,851.01,851.0-39.0-2.06%1,400
2025-10-231,890.01,890.01,890.01,890.0+40.0+2.16%300
2025-10-221,850.01,850.01,850.01,850.00.00.00%200
2025-10-211,850.01,850.01,850.01,850.00.00.00%100
2025-10-201,898.01,898.01,845.01,850.0-8.0-0.43%2,800
2025-10-171,839.01,898.01,839.01,858.0+19.0+1.03%3,700
2025-10-161,838.01,839.01,838.01,839.0+1.0+0.05%400
2025-10-151,834.01,838.01,832.01,838.0+13.0+0.71%800
2025-10-141,825.01,826.01,800.01,825.0-7.0-0.38%4,700
2025-10-101,837.01,857.01,825.01,832.0-5.0-0.27%2,000
2025-10-091,837.01,837.01,837.01,837.00.00.00%—
2025-10-081,821.01,858.01,821.01,837.0-22.0-1.18%2,200
2025-10-071,870.01,870.01,859.01,859.0+9.0+0.49%400
2025-10-061,825.01,850.01,825.01,850.0+25.0+1.37%200
2025-10-031,818.01,825.01,818.01,825.0+2.0+0.11%700
2025-10-021,818.01,823.01,818.01,823.0+6.0+0.33%200
2025-10-011,817.01,817.01,817.01,817.0-16.0-0.87%300
2025-09-301,854.01,890.01,833.01,833.0-22.0-1.19%2,200
2025-09-291,819.01,855.01,815.01,855.0+25.0+1.37%2,300
2025-09-261,820.01,860.01,820.01,830.0+10.0+0.55%1,800
2025-09-251,825.01,865.01,820.01,820.0-5.0-0.27%1,500
2025-09-241,857.01,857.01,820.01,825.00.00.00%1,100
2025-09-221,825.01,825.01,825.01,825.00.00.00%—
2025-09-191,825.01,825.01,825.01,825.0+5.0+0.27%100
2025-09-181,845.01,845.01,810.01,820.0-33.0-1.78%1,900
2025-09-171,853.01,853.01,853.01,853.00.00.00%700
2025-09-161,853.01,853.01,849.01,853.00.00.00%1,300
2025-09-121,853.01,853.01,853.01,853.0———

直近120営業日分を表示