Linamar

LNR
🏛️ カナダ →
75.92
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 75.92 75.92 75.92 75.92 0.0M
2025-10-02 74.55 76.22 74.55 76.18 0.0M
2025-10-01 74.77 74.77 73.52 73.54 0.0M
2025-09-30 74.98 74.98 74.19 74.49 0.0M
2025-09-29 74.56 74.96 74.49 74.96 0.0M
2025-09-26 74.99 75.40 74.69 74.97 0.0M
2025-09-25 74.99 76.17 74.58 74.99 0.0M
2025-09-24 76.39 76.55 75.98 75.98 0.0M
2025-09-23 77.03 77.03 75.97 75.97 0.0M
2025-09-22 76.26 76.26 76.26 76.26 0.0M
2025-09-19 77.12 77.12 76.73 76.92 0.0M
2025-09-18 76.98 76.98 76.71 76.71 0.0M
2025-09-17 77.60 77.60 77.60 77.60 0.0M
2025-09-16 77.25 77.59 76.60 76.94 0.0M
2025-09-15 77.40 77.99 77.40 77.99 0.0M
2025-09-12 77.60 77.68 77.60 77.62 0.0M
2025-09-11 77.85 77.89 77.85 77.89 0.0M
2025-09-10 76.72 77.00 76.72 77.00 0.0M
2025-09-09 76.65 76.65 76.65 76.65 0.0M
2025-09-05 77.00 77.29 77.00 77.20 0.0M
2025-09-04 76.10 76.96 76.10 76.94 0.0M
2025-09-03 75.18 75.18 74.80 75.02 0.0M
2025-09-02 73.77 74.67 73.77 74.43 0.0M
2025-08-29 74.77 74.79 74.40 74.77 0.0M
2025-08-28 75.60 75.60 74.49 74.96 0.0M
2025-08-27 74.72 74.97 74.42 74.97 0.0M
2025-08-26 74.38 74.51 73.64 73.99 0.0M
2025-08-25 73.52 74.60 73.52 74.22 0.0M
2025-08-22 72.15 73.43 72.15 73.40 0.0M
2025-08-21 72.03 72.03 71.86 71.86 0.0M
2025-08-20 72.27 72.27 71.85 72.08 0.0M
2025-08-19 72.14 72.62 72.14 72.37 0.0M
2025-08-18 73.52 73.52 72.55 72.55 0.0M
2025-08-15 72.59 73.16 72.31 73.02 0.0M
2025-08-14 72.99 72.99 71.54 72.70 0.0M
2025-08-13 70.68 73.32 70.68 73.32 0.0M
2025-08-12 69.42 70.55 69.41 70.06 0.0M
2025-08-11 68.29 69.12 68.29 69.02 0.0M
2025-08-08 68.39 69.00 68.27 68.28 0.0M
2025-08-07 68.79 69.13 68.39 68.52 0.0M
2025-08-06 69.08 69.08 68.61 68.61 0.0M
2025-08-05 68.35 68.95 68.04 68.95 0.0M
2025-08-01 65.97 67.04 65.97 67.04 0.0M
2025-07-31 66.93 67.33 66.79 66.96 0.0M
2025-07-30 67.97 67.97 66.63 67.16 0.0M
2025-07-29 67.35 67.41 66.84 66.84 0.0M
2025-07-28 68.37 68.37 67.61 67.68 0.0M
2025-07-25 68.02 68.57 67.91 68.56 0.0M
2025-07-24 68.90 69.15 68.29 68.29 0.0M
2025-07-23 68.35 68.84 68.35 68.84 0.0M
2025-07-22 67.02 68.00 67.02 67.48 0.0M
2025-07-21 67.65 67.70 67.02 67.02 0.0M
2025-07-18 66.65 66.90 66.45 66.49 0.0M
2025-07-17 67.33 67.79 67.33 67.79 0.0M
2025-07-16 66.79 66.98 66.78 66.98 0.0M
2025-07-15 67.74 67.74 66.94 66.94 0.0M
2025-07-14 67.04 67.04 67.04 67.04 0.0M
2025-07-11 66.53 66.53 66.53 66.53 0.0M
2025-07-10 66.39 66.78 66.08 66.65 0.0M
2025-07-09 66.09 66.49 66.09 66.39 0.0M
2025-07-08 66.14 66.76 66.14 66.74 0.0M
2025-07-07 65.50 65.50 65.25 65.25 0.0M
2025-07-04 65.57 66.05 65.50 66.05 0.0M
2025-07-03 66.53 66.85 66.33 66.82 0.0M
2025-07-02 65.26 66.88 65.26 66.78 0.0M
2025-06-30 64.71 65.00 64.71 64.82 0.0M
2025-06-27 64.42 64.74 63.18 63.22 0.0M
2025-06-26 64.08 64.26 64.08 64.26 0.0M
2025-06-25 64.22 64.23 63.49 63.49 0.0M
2025-06-24 63.70 64.11 63.45 64.09 0.0M
2025-06-23 63.04 63.06 63.04 63.05 0.0M
2025-06-20 63.75 63.75 61.67 61.67 0.0M
2025-06-19 63.26 63.55 63.26 63.34 0.0M
2025-06-18 63.17 63.63 63.17 63.37 0.0M
2025-06-17 63.43 63.43 62.56 62.76 0.0M
2025-06-16 63.36 63.47 62.84 63.41 0.0M
2025-06-13 63.63 63.95 62.51 62.84 0.0M
2025-06-12 63.99 64.30 63.99 64.30 0.0M
2025-06-11 64.46 64.55 64.27 64.29 0.0M
2025-06-10 61.83 65.05 61.74 64.95 0.0M
2025-06-09 62.33 62.33 62.33 62.33 0.0M
2025-06-06 61.80 62.26 61.80 62.25 0.0M
2025-06-04 62.83 62.83 61.83 61.88 0.0M
2025-06-03 61.88 62.97 61.88 62.92 0.0M
2025-06-02 62.21 62.21 61.79 61.81 0.0M
2025-05-30 62.99 63.06 62.71 62.84 0.0M
2025-05-29 63.10 63.70 63.00 63.00 0.0M
2025-05-28 61.94 62.41 61.59 62.17 0.0M
2025-05-27 61.67 62.64 61.63 62.54 0.0M
2025-05-26 61.10 61.28 60.99 61.16 0.0M
2025-05-23 60.51 60.65 60.51 60.65 0.0M
2025-05-22 61.09 61.21 61.09 61.21 0.0M
2025-05-21 61.66 62.13 61.25 61.56 0.0M
2025-05-20 62.09 62.42 62.09 62.42 0.0M
2025-05-16 61.30 62.78 61.30 62.78 0.0M
2025-05-15 61.82 61.82 61.62 61.62 0.0M
2025-05-14 62.67 62.79 62.33 62.33 0.0M
2025-05-13 62.01 62.66 62.01 62.66 0.0M
2025-05-12 60.91 61.77 60.81 60.83 0.0M
2025-05-09 58.89 60.35 58.68 59.98 0.0M
2025-05-08 58.72 58.72 56.80 57.98 0.0M
2025-05-07 52.03 52.66 52.03 52.58 0.0M
2025-05-06 51.72 52.00 51.68 52.00 0.0M
2025-05-05 52.19 52.19 51.63 51.63 0.0M
2025-05-02 52.56 52.56 52.31 52.32 0.0M
2025-05-01 50.80 51.40 50.80 51.33 0.0M
2025-04-30 49.49 50.22 49.09 50.05 0.0M
2025-04-29 50.69 50.69 50.16 50.32 0.0M
2025-04-28 50.00 50.00 50.00 50.00 0.0M
2025-04-25 50.30 50.49 50.30 50.49 0.0M
2025-04-24 48.93 50.50 48.93 50.50 0.0M
2025-04-23 50.11 50.72 49.18 49.20 0.0M
2025-04-21 47.55 47.55 46.70 47.38 0.0M
2025-04-17 48.39 48.39 48.00 48.16 0.0M
2025-04-16 47.82 48.27 46.77 46.77 0.0M
2025-04-15 48.38 48.43 48.38 48.43 0.0M
2025-04-14 47.60 48.20 46.92 48.20 0.0M
2025-04-11 47.26 47.40 46.66 47.40 0.0M
2025-04-10 47.10 48.21 45.94 47.26 0.0M
2025-04-09 44.22 49.32 44.22 48.20 0.0M
2025-04-08 46.90 46.97 43.92 43.96 0.0M
2025-04-07 44.94 48.02 44.94 46.48 0.0M
2025-04-04 46.62 47.55 46.06 47.51 0.0M
2025-04-03 50.94 50.94 48.00 48.62 0.0M
2025-04-02 50.07 51.72 50.07 51.72 0.0M
2025-04-01 49.65 50.68 49.65 50.10 0.0M
2025-03-31 49.98 50.50 49.94 50.06 0.0M
2025-03-28 50.56 50.56 49.46 49.46 0.0M
2025-03-27 51.51 51.82 50.85 51.51 0.0M
2025-03-26 52.98 53.50 52.86 52.86 0.0M
2025-03-25 52.28 52.65 52.28 52.45 0.0M
2025-03-24 52.44 52.84 52.37 52.68 0.0M
2025-03-21 50.96 51.53 50.73 51.00 0.0M
2025-03-20 51.03 51.99 51.03 51.47 0.0M
2025-03-19 52.55 52.57 51.13 51.13 0.0M
2025-03-18 52.07 52.28 52.07 52.28 0.0M
2025-03-17 52.95 53.09 52.68 52.68 0.0M
2025-03-14 52.00 52.50 52.00 52.40 0.0M
2025-03-13 51.79 52.02 50.81 51.52 0.0M
2025-03-12 51.20 51.79 50.64 51.79 0.0M
2025-03-11 51.63 51.63 50.23 51.00 0.0M
2025-03-10 52.65 52.92 51.75 51.99 0.0M
2025-03-07 52.34 53.33 51.90 53.27 0.0M
2025-03-06 49.21 52.13 49.13 52.00 0.0M
2025-03-05 49.20 50.89 49.20 50.67 0.0M
2025-03-04 50.23 50.23 48.73 48.73 0.0M
2025-03-03 52.51 52.51 50.80 51.00 0.0M
2025-02-28 53.00 53.25 51.84 52.08 0.0M
2025-02-27 53.58 53.58 53.02 53.15 0.0M
2025-02-26 54.02 54.02 53.33 53.69 0.0M
2025-02-25 52.78 53.38 52.78 53.26 0.0M
2025-02-24 52.11 52.77 52.02 52.77 0.0M
2025-02-21 52.95 52.98 51.75 52.08 0.0M
2025-02-20 52.60 52.96 52.01 52.95 0.0M
2025-02-19 52.50 52.92 52.39 52.74 0.0M
2025-02-18 53.24 53.24 52.85 52.93 0.0M
2025-02-14 53.29 53.98 52.63 52.99 0.0M
2025-02-13 53.93 53.93 52.78 52.80 0.0M
2025-02-12 53.34 53.34 53.14 53.14 0.0M
2025-02-11 52.86 53.90 52.86 53.75 0.0M
2025-02-10 53.13 53.55 52.90 53.24 0.0M
2025-02-07 53.50 53.50 52.68 52.68 0.0M
2025-02-06 55.56 55.56 53.68 53.86 0.0M
2025-02-05 53.60 55.62 53.60 55.62 0.0M
2025-02-04 55.86 55.86 53.79 53.90 0.0M
2025-02-03 53.30 55.29 53.30 53.96 0.1M
2025-01-31 58.02 58.02 56.43 56.47 0.0M
2025-01-30 59.06 59.60 59.01 59.01 0.0M
2025-01-29 58.49 58.79 58.01 58.79 0.0M
2025-01-28 57.68 58.75 57.68 58.49 0.0M
2025-01-27 58.97 58.97 58.50 58.55 0.0M
2025-01-24 58.15 58.97 58.15 58.97 0.0M
2025-01-23 59.04 59.04 58.22 58.24 0.0M
2025-01-22 59.03 59.34 58.68 58.78 0.0M
2025-01-21 58.35 59.00 58.26 58.38 0.0M
2025-01-20 59.90 59.97 58.70 58.70 0.0M
2025-01-17 58.77 58.77 57.50 57.83 0.0M
2025-01-16 56.66 57.81 56.47 57.51 0.0M
2025-01-15 56.10 56.94 56.10 56.58 0.0M
2025-01-14 55.57 55.57 54.72 55.33 0.0M
2025-01-13 54.59 55.45 54.59 55.37 0.0M
2025-01-10 54.69 54.97 54.41 54.73 0.0M
2025-01-09 55.25 55.40 54.79 55.27 0.0M
2025-01-08 56.95 56.95 55.00 55.06 0.0M
2025-01-07 57.91 57.91 56.84 57.20 0.0M
2025-01-06 58.06 58.58 57.65 57.65 0.0M
2025-01-03 56.11 56.59 55.97 56.59 0.0M
2025-01-02 56.67 56.71 56.18 56.28 0.0M