Linamar Corp (LNR)

LNR
🏛️ カナダ →
76.31
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
09:30 76.00 76.00 76.00 76.00 6.7K
09:31 76.45 76.45 76.45 76.45 2.7K
09:40 76.54 76.60 76.54 76.60 0.3K
09:41 76.58 76.58 76.58 76.58 0.1K
09:42 76.50 76.50 76.35 76.35 4.0K
09:44 76.26 76.30 76.26 76.30 0.3K
09:45 76.39 76.39 76.39 76.39 0.2K
09:49 76.47 76.47 76.47 76.47 0.3K
09:51 76.50 76.50 76.50 76.50 0.1K
09:57 76.42 76.42 76.42 76.42 0.2K
10:00 76.30 76.30 76.30 76.30 0.2K
10:06 76.18 76.18 75.98 75.98 0.7K
10:08 76.17 76.17 76.17 76.17 0.4K
10:30 76.23 76.23 76.23 76.23 0.3K
10:37 76.29 76.29 76.29 76.29 0.2K
10:47 76.36 76.36 76.36 76.36 0.2K
10:52 76.27 76.27 76.27 76.27 0.4K
11:01 76.30 76.33 76.30 76.33 0.3K
11:03 76.41 76.41 76.41 76.41 0.5K
11:12 76.51 76.51 76.51 76.51 0.1K
11:19 76.51 76.51 76.51 76.51 0.1K
11:21 76.51 76.51 76.43 76.43 0.3K
11:22 76.41 76.41 76.22 76.22 1.0K
11:26 76.21 76.21 76.21 76.21 0.1K
11:48 76.19 76.19 76.19 76.19 0.4K
11:49 76.25 76.25 76.25 76.25 0.2K
11:58 76.32 76.32 76.32 76.32 0.2K
12:01 76.40 76.40 76.40 76.40 0.2K
12:03 76.34 76.34 76.33 76.33 0.8K
12:07 76.30 76.30 76.30 76.30 0.1K
12:19 76.29 76.29 76.22 76.22 0.7K
12:21 76.16 76.16 76.16 76.16 0.1K
12:30 76.11 76.11 76.11 76.11 0.1K
12:31 76.10 76.20 76.10 76.20 1.2K
12:33 76.21 76.21 76.21 76.21 0.1K
12:55 76.30 76.35 76.30 76.35 0.4K
13:03 76.27 76.27 76.27 76.27 0.4K
13:05 76.24 76.24 76.23 76.23 1.2K
13:34 76.25 76.26 76.25 76.26 0.2K
13:35 76.34 76.34 76.34 76.34 0.1K
13:41 76.31 76.31 76.31 76.31 0.1K
13:46 76.27 76.27 76.26 76.26 0.7K
13:47 76.20 76.24 76.20 76.24 1.0K
13:48 76.22 76.22 76.22 76.22 0.1K
13:49 76.24 76.24 76.24 76.24 0.2K
13:51 76.20 76.20 76.20 76.20 0.3K
13:52 76.20 76.20 76.20 76.20 1.3K
13:53 76.19 76.20 76.19 76.20 4.5K
13:54 76.20 76.20 76.20 76.20 0.6K
14:02 76.12 76.12 76.12 76.12 0.2K
14:05 76.03 76.03 76.03 76.03 0.6K
14:06 75.95 75.95 75.95 75.95 0.1K
14:10 76.03 76.03 76.03 76.03 0.2K
14:11 75.94 75.94 75.87 75.91 1.1K
14:18 75.90 75.90 75.90 75.90 0.1K
14:19 75.95 75.95 75.95 75.95 0.1K
14:29 75.97 75.97 75.97 75.97 0.1K
14:33 75.89 75.89 75.89 75.89 0.3K
14:34 75.95 75.95 75.95 75.95 0.2K
14:38 76.03 76.04 76.03 76.04 0.3K
14:40 76.06 76.06 76.06 76.06 0.1K
14:49 75.99 75.99 75.92 75.92 0.9K
14:59 75.87 75.87 75.87 75.87 0.3K
15:02 75.89 75.90 75.89 75.90 0.7K
15:05 75.94 75.94 75.94 75.94 0.1K
15:10 75.93 75.93 75.93 75.93 0.3K
15:12 75.90 75.90 75.90 75.90 0.1K
15:14 75.97 76.08 75.97 76.08 1.0K
15:20 76.10 76.10 76.10 76.10 0.1K
15:31 76.15 76.21 76.15 76.21 0.4K
15:32 76.21 76.21 76.20 76.20 0.7K
15:38 76.24 76.24 76.24 76.24 0.1K
15:40 76.27 76.27 76.27 76.27 0.5K
15:42 76.26 76.29 76.23 76.23 1.2K
15:45 76.17 76.17 76.17 76.17 0.3K
15:47 76.15 76.15 76.15 76.15 1.1K
15:49 76.11 76.15 76.11 76.15 0.6K
15:50 76.13 76.13 76.13 76.13 0.1K
15:51 76.18 76.18 76.18 76.18 0.2K
15:53 76.26 76.29 76.26 76.29 0.5K
15:54 76.34 76.34 76.34 76.34 0.3K
15:55 76.19 76.26 76.19 76.26 0.6K
15:56 76.29 76.29 76.21 76.29 0.7K
15:57 76.30 76.30 76.28 76.29 0.4K
15:58 76.29 76.35 76.27 76.27 1.6K
15:59 76.34 76.38 76.27 76.37 1.4K
16:00 76.31 76.31 76.31 76.31 9.4K
16:01 76.31 76.31 76.31 76.31 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 76.00 76.60 75.86 76.31 0.1M
2025-10-02 74.09 76.44 73.99 76.30 0.2M
2025-10-01 74.08 74.86 73.38 73.66 0.1M
2025-09-30 75.01 75.01 73.95 74.64 0.1M
2025-09-29 75.21 75.33 74.41 75.01 0.1M
2025-09-26 75.00 75.68 74.63 75.09 0.1M
2025-09-25 75.56 76.27 74.48 74.99 0.2M
2025-09-24 75.77 76.67 75.42 75.93 0.1M
2025-09-23 76.66 77.25 75.75 75.90 0.1M
2025-09-22 76.48 76.93 76.20 76.80 0.1M
2025-09-19 77.17 77.50 76.54 76.88 0.2M
2025-09-18 77.34 77.40 76.59 77.36 0.1M
2025-09-17 77.15 77.95 76.49 76.80 0.1M
2025-09-16 77.56 77.99 76.49 77.04 0.1M
2025-09-15 77.95 78.02 77.31 78.00 0.1M
2025-09-12 77.45 77.91 77.36 77.88 0.1M
2025-09-11 77.46 77.94 76.98 77.87 0.1M
2025-09-10 76.74 77.17 76.03 76.98 0.1M
2025-09-09 77.46 77.46 76.42 77.02 0.1M
2025-09-08 77.37 77.50 76.10 77.42 0.1M
2025-09-05 76.92 77.94 76.74 77.12 0.1M
2025-09-04 75.77 77.09 75.51 77.04 0.2M
2025-09-03 74.54 75.63 74.54 75.06 0.1M
2025-09-02 73.94 74.70 73.85 74.54 0.1M
2025-08-29 74.70 75.00 74.17 74.98 0.1M
2025-08-28 75.85 75.85 74.37 75.00 0.2M
2025-08-27 74.15 75.10 74.12 75.10 0.3M
2025-08-26 74.65 74.65 73.61 74.09 0.1M
2025-08-25 73.56 74.81 72.17 74.27 0.2M
2025-08-22 71.72 73.56 71.72 73.37 0.2M
2025-08-21 71.76 72.06 71.35 71.68 0.1M
2025-08-20 72.41 72.56 71.76 72.03 0.1M
2025-08-19 73.28 73.65 71.95 72.66 0.1M
2025-08-18 72.88 73.64 72.37 72.85 0.1M
2025-08-15 73.31 73.60 72.23 73.22 0.4M
2025-08-14 69.84 73.07 69.84 72.70 0.2M
2025-08-13 70.27 73.62 70.17 73.28 0.2M
2025-08-12 68.94 70.60 68.94 70.11 0.2M
2025-08-11 68.23 69.23 68.23 69.19 0.1M
2025-08-08 68.97 69.00 68.11 68.18 0.1M
2025-08-07 68.38 69.24 68.26 68.61 0.1M
2025-08-06 68.77 69.24 68.53 68.60 0.1M
2025-08-05 68.35 69.12 67.63 68.94 0.1M
2025-08-01 65.73 67.24 65.60 67.01 0.1M
2025-07-31 67.51 67.51 66.72 67.00 0.1M
2025-07-30 67.02 68.00 66.50 67.19 0.1M
2025-07-29 68.00 68.09 66.69 67.04 0.2M
2025-07-28 69.00 69.00 67.39 67.69 0.2M
2025-07-25 68.56 68.91 67.88 68.45 0.1M
2025-07-24 69.33 69.33 68.29 68.53 0.2M
2025-07-23 68.31 69.65 68.10 69.64 0.2M
2025-07-22 66.89 68.32 66.56 67.51 0.1M
2025-07-21 67.17 67.75 66.40 67.02 0.1M
2025-07-18 67.80 67.80 66.40 66.53 0.1M
2025-07-17 67.25 67.87 66.80 67.83 0.1M
2025-07-16 67.06 67.17 66.01 66.74 0.1M
2025-07-15 67.49 68.16 66.64 66.92 0.1M
2025-07-14 66.66 67.47 66.26 67.02 0.1M
2025-07-11 66.01 66.53 65.61 66.51 0.1M
2025-07-10 65.95 67.03 65.91 66.61 0.1M
2025-07-09 65.91 66.62 65.91 66.32 0.0M
2025-07-08 65.50 66.90 64.38 65.99 0.1M
2025-07-07 65.90 66.09 64.97 65.19 0.1M
2025-07-04 65.69 66.12 64.92 65.90 0.0M
2025-07-03 66.98 67.00 66.25 66.36 0.0M
2025-07-02 64.72 67.30 64.72 66.95 0.1M
2025-06-30 63.35 65.00 63.35 64.80 0.1M
2025-06-27 64.21 64.90 63.16 63.76 0.1M
2025-06-26 63.84 64.35 63.61 64.12 0.1M
2025-06-25 63.86 64.53 63.30 63.83 0.1M
2025-06-24 63.50 64.36 63.36 64.10 0.1M
2025-06-23 62.40 63.46 62.25 62.96 0.1M
2025-06-20 63.38 63.91 61.55 62.75 0.3M
2025-06-19 63.00 63.60 63.00 63.46 0.0M
2025-06-18 62.55 63.77 62.55 63.57 0.1M
2025-06-17 63.30 63.67 62.49 62.94 0.1M
2025-06-16 63.50 63.52 62.74 63.37 0.2M
2025-06-13 63.38 64.03 62.41 62.92 0.1M
2025-06-12 64.07 64.50 63.46 64.30 0.1M
2025-06-11 64.94 64.94 63.78 64.13 0.1M
2025-06-10 62.23 65.25 61.68 64.97 0.2M
2025-06-09 62.03 62.63 61.94 61.98 0.1M
2025-06-06 61.90 62.40 61.51 62.14 0.1M
2025-06-05 61.86 62.26 61.22 61.57 0.0M
2025-06-04 62.97 63.17 61.40 62.04 0.1M
2025-06-03 61.87 63.24 61.86 62.93 0.1M
2025-06-02 61.94 62.71 61.64 61.82 0.1M
2025-05-30 62.55 63.42 62.51 62.74 0.1M
2025-05-29 62.29 63.70 62.21 63.06 0.1M
2025-05-28 62.59 62.60 61.51 62.01 0.1M
2025-05-27 61.37 62.69 61.00 62.61 0.1M
2025-05-26 60.67 61.46 60.67 61.02 0.0M
2025-05-23 60.34 60.84 60.11 60.67 0.1M
2025-05-22 60.66 61.56 60.66 61.05 0.1M
2025-05-21 61.67 62.31 61.02 61.10 0.1M
2025-05-20 62.27 62.62 61.46 61.78 0.1M
2025-05-16 61.21 63.07 61.15 62.58 0.1M
2025-05-15 61.59 62.18 61.10 61.50 0.1M
2025-05-14 62.85 63.00 62.09 62.34 0.1M
2025-05-13 61.03 62.91 60.37 62.85 0.1M
2025-05-12 61.90 62.00 59.75 61.04 0.2M
2025-05-09 58.45 60.38 58.45 60.00 0.2M
2025-05-08 55.90 59.02 55.67 57.99 0.3M
2025-05-07 52.42 53.12 51.96 53.08 0.1M
2025-05-06 51.42 52.32 51.33 52.14 0.1M
2025-05-05 51.97 53.00 51.54 51.71 0.1M
2025-05-02 52.00 52.63 51.39 52.29 0.1M
2025-05-01 50.61 51.46 50.61 51.19 0.1M
2025-04-30 49.67 50.66 48.80 50.59 0.1M
2025-04-29 49.91 51.12 49.91 50.29 0.1M
2025-04-28 50.51 51.37 50.00 50.48 0.1M
2025-04-25 50.17 51.74 50.03 50.32 0.1M
2025-04-24 49.65 50.94 49.24 50.62 0.1M
2025-04-23 49.14 50.73 49.01 49.30 0.1M
2025-04-22 47.62 48.83 47.62 48.35 0.1M
2025-04-21 47.87 47.94 46.61 47.52 0.1M
2025-04-17 47.32 48.55 47.24 48.15 0.1M
2025-04-16 48.61 48.67 46.68 46.78 0.1M
2025-04-15 48.35 49.09 48.10 48.66 0.1M
2025-04-14 48.25 48.26 46.81 48.21 0.1M
2025-04-11 46.89 47.94 46.19 47.68 0.1M
2025-04-10 48.00 48.25 45.89 47.41 0.2M
2025-04-09 43.84 49.52 43.84 48.23 0.2M
2025-04-08 46.77 47.59 43.85 44.21 0.2M
2025-04-07 45.02 48.35 44.58 46.29 0.3M
2025-04-04 47.64 47.84 45.93 47.53 0.2M
2025-04-03 49.54 51.02 47.70 48.54 0.3M
2025-04-02 49.91 51.77 49.69 51.74 0.1M
2025-04-01 49.80 50.68 49.42 49.82 0.1M
2025-03-31 49.02 50.50 48.82 49.85 0.2M
2025-03-28 51.07 51.10 49.45 49.50 0.2M
2025-03-27 52.00 52.29 50.42 51.62 0.2M
2025-03-26 52.46 53.79 52.40 53.06 0.2M
2025-03-25 52.41 52.70 52.25 52.44 0.1M
2025-03-24 51.47 52.91 51.47 52.52 0.1M
2025-03-21 50.54 51.59 50.54 50.99 0.3M
2025-03-20 51.26 52.04 50.82 51.48 0.2M
2025-03-19 52.43 52.68 51.13 51.24 0.1M
2025-03-18 53.19 53.20 51.78 52.31 0.1M
2025-03-17 52.06 53.28 51.91 53.16 0.2M
2025-03-14 52.12 52.84 51.82 52.14 0.1M
2025-03-13 51.50 52.19 50.81 51.52 0.2M
2025-03-12 51.65 51.96 50.34 51.78 0.2M
2025-03-11 51.71 51.72 49.82 51.23 0.2M
2025-03-10 52.65 52.97 51.60 52.05 0.1M
2025-03-07 51.98 53.40 51.79 53.25 0.2M
2025-03-06 47.17 52.26 47.17 51.65 0.3M
2025-03-05 48.95 51.40 48.69 50.74 0.4M
2025-03-04 50.23 50.35 48.38 48.73 0.5M
2025-03-03 52.51 53.07 50.77 51.05 0.2M
2025-02-28 53.03 53.32 51.70 52.24 0.2M
2025-02-27 53.93 54.02 53.00 53.08 0.1M
2025-02-26 53.24 54.13 53.22 53.66 0.1M
2025-02-25 52.41 53.42 52.41 53.24 0.1M
2025-02-24 52.16 52.94 51.84 52.59 0.2M
2025-02-21 52.91 53.05 51.60 51.99 0.3M
2025-02-20 52.60 52.99 51.98 52.91 0.1M
2025-02-19 53.02 53.02 52.26 52.72 0.2M
2025-02-18 53.43 53.43 52.77 52.95 0.1M
2025-02-14 53.28 54.00 52.54 52.97 0.2M
2025-02-13 53.68 54.25 52.77 52.84 0.1M
2025-02-12 53.56 53.72 52.96 53.10 0.1M
2025-02-11 53.06 54.18 52.81 53.84 0.1M
2025-02-10 53.00 53.68 52.74 53.30 0.2M
2025-02-07 53.77 53.82 52.63 52.66 0.1M
2025-02-06 56.00 56.26 53.63 53.86 0.2M
2025-02-05 53.84 55.74 53.39 55.72 0.2M
2025-02-04 54.33 55.86 53.76 53.80 0.2M
2025-02-03 52.20 55.31 51.55 53.79 0.5M
2025-01-31 58.42 58.66 56.30 56.54 0.3M
2025-01-30 58.71 60.02 58.71 58.93 0.1M
2025-01-29 58.03 58.97 57.92 58.68 0.2M
2025-01-28 58.52 58.84 57.64 58.41 0.1M
2025-01-27 58.73 59.01 58.20 58.52 0.1M
2025-01-24 57.89 59.14 57.89 58.75 0.1M
2025-01-23 58.23 59.04 58.20 58.21 0.1M
2025-01-22 58.12 59.45 58.01 58.59 0.2M
2025-01-21 58.49 59.01 58.24 58.29 0.1M
2025-01-20 57.80 59.99 57.80 58.53 0.1M
2025-01-17 57.56 59.00 57.49 57.81 0.1M
2025-01-16 56.45 57.99 56.29 57.57 0.2M
2025-01-15 55.38 57.06 55.35 56.46 0.1M
2025-01-14 55.62 55.72 54.75 55.34 0.1M
2025-01-13 54.07 55.67 54.07 55.33 0.1M
2025-01-10 54.79 55.02 54.35 54.78 0.1M
2025-01-09 54.88 55.47 54.74 55.30 0.1M
2025-01-08 56.95 56.96 54.88 55.04 0.2M
2025-01-07 57.54 57.88 56.69 57.21 0.1M
2025-01-06 57.11 58.78 57.11 57.52 0.1M
2025-01-03 56.32 56.68 55.88 56.66 0.1M
2025-01-02 56.80 57.18 56.09 56.29 0.1M