リネージュの株価時系列・推移
- 52週高値
- 45.75（2026/7/7）
- 52週安値
- 31.33（2026/3/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 39.63 | 40.10 | 39.31 | 39.32 | 565,947 | 39.32 |
| 2026/8/27 | 40.22 | 40.87 | 39.55 | 39.55 | 592,107 | 39.55 |
| 2026/8/26 | 41.31 | 41.31 | 40.53 | 40.56 | 498,018 | 40.56 |
| 2026/8/25 | 41.41 | 41.41 | 40.31 | 41.24 | 577,881 | 41.24 |
| 2026/8/24 | 41.53 | 42.28 | 40.78 | 40.80 | 844,462 | 40.80 |
| 2026/8/21 | 42.02 | 42.02 | 41.48 | 41.61 | 387,713 | 41.61 |
| 2026/8/20 | 41.68 | 41.96 | 41.22 | 41.46 | 575,581 | 41.46 |
| 2026/8/19 | 41.42 | 42.56 | 41.39 | 41.77 | 647,949 | 41.77 |
| 2026/8/18 | 40.86 | 41.71 | 40.70 | 41.37 | 1,076,242 | 41.37 |
| 2026/8/17 | 41.74 | 41.74 | 40.59 | 40.80 | 549,970 | 40.80 |
| 2026/8/14 | 42.67 | 43.10 | 41.66 | 41.75 | 547,195 | 41.75 |
| 2026/8/13 | 41.46 | 43.14 | 41.11 | 43.03 | 928,384 | 43.03 |
| 2026/8/12 | 41.85 | 42.05 | 41.34 | 41.50 | 516,571 | 41.50 |
| 2026/8/11 | 42.10 | 42.16 | 41.11 | 41.80 | 707,370 | 41.80 |
| 2026/8/10 | 42.32 | 42.32 | 41.12 | 41.35 | 1,361,019 | 41.35 |
| 2026/8/7 | 40.85 | 42.55 | 40.37 | 42.36 | 1,278,322 | 42.36 |
| 2026/8/6 | 41.16 | 42.72 | 40.61 | 40.64 | 1,484,444 | 40.64 |
| 2026/8/5 | 41.24 | 42.99 | 41.03 | 41.12 | 972,411 | 41.12 |
| 2026/8/4 | 41.60 | 42.16 | 41.03 | 41.94 | 1,032,578 | 41.94 |
| 2026/8/3 | 42.50 | 42.69 | 41.47 | 41.88 | 721,034 | 41.88 |
1〜20/250件
