リンデの株価時系列・推移
- 52週高値
- 548.20（2026/7/7）
- 52週安値
- 387.78（2025/12/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 497.93 | 499.18 | 489.35 | 490.11 | 2,062,582 | 490.11 |
| 2026/8/5 | 490.43 | 494.73 | 488.72 | 491.05 | 2,209,646 | 491.05 |
| 2026/8/4 | 481.99 | 485.60 | 478.50 | 484.64 | 2,974,698 | 484.64 |
| 2026/8/3 | 483.07 | 485.00 | 476.41 | 480.46 | 2,806,177 | 480.46 |
| 2026/7/31 | 474.98 | 483.95 | 466.88 | 478.38 | 5,221,555 | 478.38 |
| 2026/7/30 | 510.42 | 514.78 | 502.62 | 508.64 | 2,361,579 | 508.64 |
| 2026/7/29 | 511.78 | 513.65 | 505.14 | 511.17 | 2,031,341 | 511.17 |
| 2026/7/28 | 512.06 | 522.00 | 509.99 | 511.18 | 2,341,378 | 511.18 |
| 2026/7/27 | 513.33 | 515.00 | 506.47 | 507.02 | 1,656,357 | 507.02 |
| 2026/7/24 | 505.45 | 512.92 | 504.89 | 512.28 | 1,327,345 | 512.28 |
| 2026/7/23 | 503.87 | 510.92 | 502.10 | 506.32 | 1,808,367 | 506.32 |
| 2026/7/22 | 506.85 | 510.96 | 505.10 | 508.67 | 1,636,778 | 508.67 |
| 2026/7/21 | 511.90 | 512.83 | 502.86 | 505.03 | 1,777,291 | 505.03 |
| 2026/7/20 | 513.58 | 516.50 | 510.94 | 512.05 | 1,583,669 | 512.05 |
| 2026/7/17 | 522.18 | 527.46 | 511.70 | 513.22 | 2,780,919 | 513.22 |
| 2026/7/16 | 513.24 | 522.16 | 510.67 | 520.74 | 2,046,108 | 520.74 |
| 2026/7/15 | 518.64 | 521.11 | 513.40 | 514.15 | 1,529,683 | 514.15 |
| 2026/7/14 | 524.40 | 531.62 | 521.00 | 522.54 | 2,153,756 | 522.54 |
| 2026/7/13 | 530.92 | 532.45 | 521.48 | 524.06 | 1,628,830 | 524.06 |
| 2026/7/10 | 525.07 | 532.71 | 523.48 | 529.79 | 1,858,153 | 529.79 |
1〜20/251件
