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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 61.29 61.63 60.77 61.30 0.1M
2022-12-29 60.70 62.19 60.70 61.69 0.1M
2022-12-28 59.75 60.53 59.65 60.11 0.1M
2022-12-23 60.09 60.98 59.85 60.03 0.1M
2022-12-22 61.46 61.62 58.00 59.81 0.2M
2022-12-21 61.47 62.41 61.29 62.15 0.1M
2022-12-20 61.80 61.80 60.59 61.37 0.1M
2022-12-19 63.14 63.17 60.94 61.70 0.1M
2022-12-16 63.81 64.53 62.52 62.94 0.2M
2022-12-15 64.10 64.65 63.60 64.24 0.1M
2022-12-14 64.96 65.40 64.51 64.71 0.1M
2022-12-13 66.45 67.03 64.35 64.96 0.1M
2022-12-12 65.00 66.77 64.92 66.10 0.1M
2022-12-09 64.71 65.27 64.58 65.00 0.1M
2022-12-08 64.49 65.13 63.95 65.04 0.1M
2022-12-07 63.62 64.46 63.44 63.94 0.1M
2022-12-06 64.11 64.66 63.32 63.49 0.1M
2022-12-05 65.82 65.82 63.81 63.90 0.1M
2022-12-02 65.44 66.52 65.13 66.12 0.1M
2022-12-01 66.24 66.96 65.88 66.17 0.1M
2022-11-30 66.40 66.46 64.85 66.03 0.2M
2022-11-29 67.29 67.90 66.06 66.20 0.1M
2022-11-28 67.00 67.90 66.75 66.98 0.1M
2022-11-25 65.85 67.57 65.85 67.11 0.1M
2022-11-24 65.53 66.79 65.53 65.95 0.1M
2022-11-23 64.93 65.98 64.93 65.70 0.1M
2022-11-22 65.37 65.75 64.90 65.24 0.1M
2022-11-21 64.41 65.50 64.18 64.91 0.1M
2022-11-18 64.88 65.80 64.50 65.04 0.1M
2022-11-17 63.48 64.44 63.04 64.34 0.1M
2022-11-16 63.18 65.25 63.18 64.59 0.2M
2022-11-15 62.31 65.52 62.21 63.97 0.2M
2022-11-14 62.40 63.14 61.80 61.82 0.2M
2022-11-11 61.82 62.96 61.25 62.44 0.2M
2022-11-10 59.84 63.55 59.33 61.50 0.3M
2022-11-09 56.59 57.19 56.19 56.98 0.1M
2022-11-08 59.14 59.24 57.69 58.01 0.1M
2022-11-07 59.89 59.89 58.65 59.26 0.1M
2022-11-04 58.83 59.84 57.92 59.67 0.1M
2022-11-03 58.14 59.04 57.71 58.10 0.1M
2022-11-02 58.79 59.87 58.60 58.88 0.1M
2022-11-01 59.05 59.32 58.27 58.82 0.1M
2022-10-31 58.03 58.85 57.87 58.31 0.1M
2022-10-28 57.01 58.34 56.56 58.18 0.1M
2022-10-27 58.13 58.37 57.15 57.22 0.2M
2022-10-26 57.20 58.28 56.59 57.63 0.1M
2022-10-25 56.11 57.14 55.58 57.07 0.1M
2022-10-24 55.38 56.18 54.78 56.11 0.1M
2022-10-21 56.05 56.05 53.11 55.01 0.2M
2022-10-20 57.53 57.80 55.96 56.15 0.1M
2022-10-19 56.48 57.54 56.41 57.35 0.1M
2022-10-18 58.82 58.82 56.15 56.82 0.2M
2022-10-17 57.87 58.05 57.00 57.48 0.1M
2022-10-14 57.25 57.45 56.08 56.74 0.1M
2022-10-13 54.31 56.94 53.39 56.52 0.1M
2022-10-12 55.23 55.77 53.98 54.87 0.1M
2022-10-11 56.20 56.87 55.60 56.09 0.1M
2022-10-07 57.01 57.33 56.01 56.36 0.1M
2022-10-06 57.26 57.96 57.19 57.75 0.1M
2022-10-05 56.39 58.01 56.39 57.75 0.1M
2022-10-04 56.10 58.48 56.10 57.56 0.2M
2022-10-03 54.54 55.41 54.29 55.08 0.2M
2022-09-30 53.51 54.64 52.05 53.81 0.3M
2022-09-29 59.85 59.97 52.71 53.62 0.4M
2022-09-28 60.09 61.24 59.85 60.68 0.2M
2022-09-27 61.51 61.60 59.96 60.40 0.2M
2022-09-26 59.17 61.96 59.15 61.00 0.2M
2022-09-23 60.63 61.00 58.65 59.32 0.2M
2022-09-22 62.83 62.86 61.50 61.74 0.1M
2022-09-21 64.24 64.30 62.54 62.74 0.2M
2022-09-20 64.72 65.10 63.49 64.11 0.2M
2022-09-19 63.06 65.31 62.88 65.22 0.2M
2022-09-16 64.50 64.55 62.88 63.69 0.3M
2022-09-15 65.74 67.10 64.50 64.60 0.2M
2022-09-14 65.44 66.74 64.50 65.78 0.3M
2022-09-13 65.28 66.20 64.87 65.25 0.2M
2022-09-12 65.40 66.97 65.21 66.37 0.2M
2022-09-09 65.03 65.45 64.87 65.13 0.1M
2022-09-08 63.33 64.47 62.75 64.38 0.1M
2022-09-07 62.24 63.94 62.24 63.66 0.2M
2022-09-06 62.84 63.87 62.56 62.61 0.1M
2022-09-02 62.86 64.00 62.43 62.72 0.2M
2022-09-01 61.37 62.48 60.38 62.25 0.1M
2022-08-31 62.64 63.00 62.03 62.09 0.1M
2022-08-30 62.66 63.30 62.41 62.64 0.1M
2022-08-29 60.66 62.90 60.66 62.24 0.1M
2022-08-26 62.60 62.60 61.32 61.42 0.1M
2022-08-25 62.50 62.77 62.34 62.57 0.1M
2022-08-24 62.43 62.74 62.06 62.29 0.1M
2022-08-23 61.83 62.67 61.49 62.34 0.1M
2022-08-22 64.39 64.65 61.63 61.74 0.2M
2022-08-19 65.60 66.14 65.25 65.97 0.1M
2022-08-18 65.33 66.24 64.72 66.15 0.1M
2022-08-17 65.65 65.80 65.05 65.06 0.1M
2022-08-16 64.42 66.77 64.23 66.40 0.1M
2022-08-15 64.70 65.03 64.15 64.60 0.1M
2022-08-12 66.65 66.65 64.43 64.69 0.2M
2022-08-11 65.00 67.15 63.60 66.58 0.6M
2022-08-10 59.29 60.65 59.19 60.19 0.3M
2022-08-09 59.27 59.32 58.24 58.69 0.1M
2022-08-08 58.75 59.88 58.55 59.58 0.2M
2022-08-05 57.66 58.64 57.31 58.60 0.1M
2022-08-04 58.43 58.75 57.85 58.06 0.0M
2022-08-03 58.42 58.62 57.76 58.15 0.1M
2022-08-02 58.42 58.59 57.72 57.91 0.1M
2022-07-29 57.39 58.70 57.38 58.38 0.1M
2022-07-28 57.36 58.29 56.94 58.14 0.1M
2022-07-27 56.64 57.70 56.63 57.28 0.1M
2022-07-26 57.07 57.12 55.95 56.38 0.1M
2022-07-25 58.69 58.69 57.17 57.41 0.1M
2022-07-22 58.23 58.69 57.78 57.92 0.1M
2022-07-21 57.47 58.33 57.25 58.17 0.1M
2022-07-20 57.28 57.94 56.82 57.79 0.1M
2022-07-19 56.20 57.74 56.20 57.34 0.2M
2022-07-18 54.50 56.25 54.50 55.43 0.1M
2022-07-15 53.68 54.68 53.51 53.95 0.1M
2022-07-14 53.91 53.98 52.68 53.23 0.1M
2022-07-13 54.01 54.50 53.41 54.36 0.1M
2022-07-12 53.26 54.89 53.26 54.67 0.1M
2022-07-11 55.73 55.73 53.06 53.57 0.1M
2022-07-08 56.24 56.50 55.20 56.25 0.2M
2022-07-07 54.10 56.96 54.10 56.58 0.2M
2022-07-06 52.50 53.98 52.38 53.52 0.2M
2022-07-05 54.42 54.73 52.35 53.16 0.2M
2022-07-04 54.89 55.64 54.82 55.09 0.1M
2022-06-30 55.27 55.27 52.68 54.54 0.2M
2022-06-29 56.71 56.88 55.32 55.43 0.1M
2022-06-28 57.17 58.22 56.76 56.77 0.2M
2022-06-27 56.54 57.58 56.41 56.81 0.2M
2022-06-24 54.90 56.57 54.90 56.04 0.2M
2022-06-23 55.49 55.93 54.25 54.77 0.2M
2022-06-22 54.47 56.57 54.29 55.36 0.2M
2022-06-21 55.80 56.21 55.10 55.47 0.2M
2022-06-20 54.52 55.22 54.47 54.80 0.1M
2022-06-17 53.55 55.15 52.96 54.05 0.3M
2022-06-16 55.56 55.60 52.95 53.68 0.4M
2022-06-15 55.37 57.25 55.37 56.69 0.3M
2022-06-14 55.31 55.88 55.02 55.08 0.2M
2022-06-13 54.84 55.56 54.34 55.07 0.2M
2022-06-10 57.10 57.21 55.95 56.25 0.2M
2022-06-09 57.41 58.20 57.26 57.67 0.2M
2022-06-08 56.76 57.96 56.71 57.56 0.2M
2022-06-07 57.00 57.24 56.48 56.90 0.2M
2022-06-06 56.53 57.89 56.38 57.03 0.3M
2022-06-03 56.60 56.62 55.70 56.29 0.3M
2022-06-02 55.94 57.14 55.90 56.94 0.2M
2022-06-01 56.00 56.45 55.53 55.81 0.2M
2022-05-31 53.89 56.24 53.45 55.73 0.4M
2022-05-30 53.31 54.30 53.17 54.17 0.1M
2022-05-27 52.41 53.10 52.23 52.87 0.2M
2022-05-26 52.13 53.39 52.01 52.34 0.2M
2022-05-25 50.99 52.28 50.99 51.85 0.2M
2022-05-24 51.38 51.99 50.81 51.10 0.3M
2022-05-20 52.86 53.17 50.20 51.23 0.3M
2022-05-19 51.86 52.92 51.56 52.29 0.2M
2022-05-18 52.64 53.21 51.58 51.95 0.2M
2022-05-17 51.26 53.50 51.20 53.09 0.2M
2022-05-16 51.38 51.38 50.08 50.16 0.2M
2022-05-13 49.40 52.37 49.00 51.59 0.2M
2022-05-12 46.63 49.63 45.46 48.42 0.3M
2022-05-11 47.87 48.41 46.58 46.68 0.1M
2022-05-10 48.95 49.40 47.46 47.86 0.1M
2022-05-09 48.74 49.46 48.09 48.30 0.1M
2022-05-06 48.75 50.26 48.50 49.48 0.1M
2022-05-05 50.99 50.99 48.52 49.04 0.1M
2022-05-04 51.26 51.44 49.68 51.22 0.1M
2022-05-03 51.42 51.92 50.44 51.16 0.1M
2022-05-02 51.04 51.45 50.00 51.42 0.1M
2022-04-29 51.24 52.43 50.86 50.88 0.2M
2022-04-28 49.83 52.23 49.50 51.51 0.2M
2022-04-27 47.99 50.02 47.87 49.20 0.2M
2022-04-26 49.20 49.39 47.95 48.03 0.1M
2022-04-25 49.84 49.84 49.01 49.43 0.1M
2022-04-22 50.70 50.75 49.74 50.39 0.2M
2022-04-21 51.96 52.31 50.91 50.91 0.1M
2022-04-20 51.74 52.52 51.49 51.53 0.1M
2022-04-19 50.42 51.81 50.42 51.61 0.1M
2022-04-18 49.90 50.83 49.21 50.43 0.2M
2022-04-14 50.51 50.69 49.61 49.94 0.1M
2022-04-13 50.18 50.63 49.94 50.23 0.2M
2022-04-12 51.69 52.09 49.76 50.00 0.2M
2022-04-11 51.50 52.80 51.14 51.37 0.1M
2022-04-08 52.85 52.96 51.58 51.80 0.2M
2022-04-07 52.39 53.21 51.72 52.93 0.1M
2022-04-06 52.58 52.73 51.92 52.46 0.2M
2022-04-05 54.00 54.25 52.76 52.90 0.2M
2022-04-04 53.70 54.81 52.83 54.24 0.1M
2022-04-01 55.97 55.97 53.50 53.70 0.2M
2022-03-31 55.94 56.21 55.56 55.57 0.1M
2022-03-30 56.84 56.84 55.94 56.33 0.1M
2022-03-29 56.07 57.75 56.00 57.23 0.2M
2022-03-28 55.31 55.99 55.21 55.54 0.1M
2022-03-25 56.20 56.24 54.75 55.29 0.1M
2022-03-24 56.49 56.95 55.44 56.12 0.1M
2022-03-23 57.52 57.61 56.15 56.37 0.2M
2022-03-22 58.55 58.90 57.73 57.74 0.2M
2022-03-21 59.00 59.20 57.79 58.01 0.2M
2022-03-18 57.34 59.01 57.26 58.79 0.4M
2022-03-17 57.24 58.62 57.00 57.49 0.4M
2022-03-16 54.10 57.95 54.10 57.79 0.5M
2022-03-15 52.19 53.92 51.78 53.47 0.3M
2022-03-14 51.79 53.65 51.62 51.68 0.3M
2022-03-11 51.63 51.63 50.06 51.23 0.5M
2022-03-10 52.90 52.90 50.08 50.79 0.6M
2022-03-09 52.99 53.08 51.30 51.80 0.6M
2022-03-08 53.02 53.02 48.99 51.05 1.1M
2022-03-07 58.74 59.00 52.92 53.42 0.4M
2022-03-04 61.08 61.17 57.69 58.76 0.3M
2022-03-03 64.05 64.24 61.89 61.94 0.3M
2022-03-02 63.94 64.68 62.93 63.83 0.2M
2022-03-01 65.94 65.94 63.35 63.54 0.2M
2022-02-28 66.68 66.76 65.65 66.19 0.1M
2022-02-25 65.95 67.17 65.29 66.75 0.1M
2022-02-24 65.36 66.09 64.21 65.95 0.2M
2022-02-23 67.00 67.74 66.31 66.33 0.1M
2022-02-22 66.76 67.51 66.34 67.10 0.1M
2022-02-18 67.62 67.95 66.80 67.35 0.1M
2022-02-17 68.97 69.14 67.62 67.88 0.1M
2022-02-16 68.70 69.00 68.25 68.60 0.1M
2022-02-15 68.26 69.29 68.13 68.84 0.1M
2022-02-14 68.51 68.60 67.50 67.93 0.1M
2022-02-11 69.61 70.10 67.95 68.37 0.1M
2022-02-10 70.40 71.20 69.93 70.06 0.1M
2022-02-09 70.86 71.16 70.43 70.77 0.1M
2022-02-08 69.09 70.53 68.55 70.26 0.1M
2022-02-07 69.55 69.67 68.34 68.81 0.1M
2022-02-04 69.37 70.00 68.28 69.52 0.1M
2022-02-03 70.01 70.83 69.42 69.66 0.1M
2022-02-02 71.00 71.50 70.20 70.35 0.1M
2022-02-01 70.76 71.66 70.61 70.92 0.1M
2022-01-31 68.83 70.60 68.50 70.45 0.1M
2022-01-28 69.32 69.32 67.20 69.07 0.1M
2022-01-27 68.38 69.60 68.27 69.07 0.2M
2022-01-26 68.16 69.18 67.09 67.92 0.1M
2022-01-25 67.68 67.68 65.23 66.19 0.2M
2022-01-24 68.22 68.26 65.70 67.67 0.2M
2022-01-21 70.79 70.79 68.70 69.54 0.2M
2022-01-20 73.60 73.64 71.15 71.24 0.2M
2022-01-19 79.63 79.64 73.04 73.62 0.4M
2022-01-18 79.76 80.80 79.21 80.34 0.1M
2022-01-17 79.60 81.25 79.60 81.16 0.1M
2022-01-14 79.84 81.00 79.36 80.20 0.1M
2022-01-13 77.05 80.18 76.99 80.07 0.2M
2022-01-12 77.74 78.29 75.50 77.02 0.2M
2022-01-11 77.92 78.36 77.37 77.61 0.1M
2022-01-10 79.04 79.04 76.45 77.68 0.1M
2022-01-07 78.99 79.00 77.36 78.45 0.1M
2022-01-06 77.97 79.50 77.50 79.07 0.2M
2022-01-05 76.94 79.98 76.94 77.70 0.2M
2022-01-04 76.10 77.36 75.58 76.82 0.2M