リンクアンドモチベーション(2170)の株価時系列情報
リンクアンドモチベーション(2170)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 483 | 489 | 479 | 483 | 335,700 |
| 2024/07/25 | 486 | 494 | 479 | 481 | 490,500 |
| 2024/07/24 | 507 | 508 | 496 | 501 | 279,900 |
| 2024/07/23 | 506 | 516 | 505 | 511 | 204,900 |
| 2024/07/22 | 513 | 516 | 501 | 504 | 244,500 |
| 2024/07/19 | 518 | 522 | 508 | 512 | 265,500 |
| 2024/07/18 | 523 | 529 | 516 | 520 | 431,700 |
| 2024/07/17 | 510 | 523 | 503 | 523 | 430,300 |
| 2024/07/16 | 507 | 507 | 499 | 503 | 208,000 |
| 2024/07/12 | 503 | 512 | 496 | 502 | 339,400 |
| 2024/07/11 | 502 | 507 | 499 | 503 | 288,600 |
| 2024/07/10 | 493 | 502 | 490 | 498 | 386,400 |
| 2024/07/09 | 474 | 494 | 474 | 491 | 428,900 |
| 2024/07/08 | 478 | 479 | 467 | 470 | 239,700 |
| 2024/07/05 | 478 | 481 | 472 | 475 | 142,500 |
| 2024/07/04 | 481 | 482 | 473 | 478 | 180,900 |
| 2024/07/03 | 471 | 482 | 470 | 479 | 216,900 |
| 2024/07/02 | 464 | 469 | 463 | 468 | 171,500 |
| 2024/07/01 | 469 | 471 | 461 | 464 | 157,700 |
| 2024/06/28 | 465 | 467 | 463 | 467 | 98,100 |
| 2024/06/27 | 462 | 469 | 461 | 466 | 207,600 |
| 2024/06/26 | 458 | 466 | 457 | 463 | 326,200 |
| 2024/06/25 | 453 | 460 | 451 | 454 | 268,700 |
| 2024/06/24 | 455 | 458 | 448 | 452 | 357,600 |
| 2024/06/21 | 465 | 468 | 455 | 456 | 551,600 |
| 2024/06/20 | 471 | 475 | 457 | 465 | 182,800 |
| 2024/06/19 | 469 | 474 | 467 | 471 | 221,900 |
| 2024/06/18 | 463 | 472 | 463 | 469 | 259,300 |
| 2024/06/17 | 465 | 465 | 450 | 460 | 240,200 |
| 2024/06/14 | 453 | 466 | 453 | 465 | 402,300 |
| 2024/06/13 | 461 | 467 | 453 | 453 | 203,800 |
| 2024/06/12 | 459 | 470 | 457 | 460 | 210,500 |
| 2024/06/11 | 454 | 460 | 452 | 457 | 170,300 |
| 2024/06/10 | 453 | 456 | 447 | 455 | 247,900 |
| 2024/06/07 | 451 | 457 | 450 | 453 | 170,000 |
| 2024/06/06 | 452 | 458 | 447 | 451 | 197,900 |
| 2024/06/05 | 450 | 458 | 449 | 452 | 263,500 |
| 2024/06/04 | 436 | 453 | 436 | 451 | 274,400 |
| 2024/06/03 | 440 | 443 | 431 | 435 | 226,000 |
| 2024/05/31 | 430 | 441 | 426 | 434 | 1,981,800 |
| 2024/05/30 | 420 | 430 | 418 | 430 | 229,000 |
| 2024/05/29 | 426 | 426 | 420 | 420 | 347,400 |
| 2024/05/28 | 431 | 440 | 430 | 431 | 314,300 |
| 2024/05/27 | 446 | 448 | 428 | 431 | 597,800 |
| 2024/05/24 | 448 | 452 | 445 | 451 | 316,500 |
| 2024/05/23 | 448 | 456 | 448 | 456 | 287,500 |
| 2024/05/22 | 450 | 453 | 445 | 449 | 302,700 |
| 2024/05/21 | 452 | 461 | 451 | 453 | 325,300 |
| 2024/05/20 | 449 | 458 | 445 | 450 | 272,000 |
| 2024/05/17 | 446 | 455 | 437 | 451 | 282,200 |
| 2024/05/16 | 453 | 456 | 441 | 450 | 469,000 |
| 2024/05/15 | 457 | 467 | 446 | 448 | 1,027,200 |
| 2024/05/14 | 497 | 499 | 480 | 491 | 421,600 |
| 2024/05/13 | 485 | 488 | 473 | 485 | 271,600 |
| 2024/05/10 | 496 | 500 | 483 | 483 | 303,600 |
| 2024/05/09 | 494 | 499 | 484 | 494 | 309,300 |
| 2024/05/08 | 492 | 506 | 491 | 494 | 328,900 |
| 2024/05/07 | 493 | 498 | 491 | 496 | 215,600 |
| 2024/05/02 | 491 | 492 | 485 | 485 | 197,600 |
| 2024/05/01 | 500 | 500 | 491 | 491 | 192,100 |
| 2024/04/30 | 508 | 509 | 501 | 502 | 154,000 |
| 2024/04/26 | 500 | 507 | 497 | 506 | 174,500 |
| 2024/04/25 | 504 | 506 | 499 | 500 | 215,400 |
| 2024/04/24 | 502 | 513 | 500 | 506 | 270,900 |
| 2024/04/23 | 499 | 502 | 496 | 499 | 117,900 |
| 2024/04/22 | 495 | 497 | 489 | 494 | 221,200 |
| 2024/04/19 | 503 | 503 | 489 | 489 | 295,800 |
| 2024/04/18 | 497 | 507 | 495 | 503 | 156,500 |
| 2024/04/17 | 500 | 506 | 497 | 497 | 170,100 |
| 2024/04/16 | 501 | 504 | 496 | 500 | 180,900 |
| 2024/04/15 | 505 | 515 | 505 | 508 | 187,000 |
| 2024/04/12 | 506 | 518 | 505 | 514 | 298,100 |
| 2024/04/11 | 500 | 510 | 496 | 506 | 172,400 |
| 2024/04/10 | 508 | 514 | 504 | 505 | 178,600 |
| 2024/04/09 | 505 | 507 | 498 | 503 | 157,800 |
| 2024/04/08 | 501 | 505 | 493 | 500 | 256,400 |
| 2024/04/05 | 497 | 506 | 495 | 502 | 194,800 |
| 2024/04/04 | 503 | 514 | 499 | 500 | 266,100 |
| 2024/04/03 | 495 | 508 | 488 | 498 | 488,500 |
| 2024/04/02 | 526 | 526 | 505 | 506 | 426,800 |
| 2024/04/01 | 550 | 550 | 528 | 528 | 339,600 |
| 2024/03/29 | 541 | 551 | 538 | 551 | 332,000 |
| 2024/03/28 | 555 | 561 | 542 | 542 | 293,300 |
| 2024/03/27 | 553 | 558 | 549 | 556 | 322,200 |
| 2024/03/26 | 556 | 560 | 547 | 550 | 464,000 |
| 2024/03/25 | 582 | 583 | 556 | 559 | 543,000 |
| 2024/03/22 | 590 | 596 | 582 | 582 | 411,700 |
| 2024/03/21 | 592 | 604 | 589 | 596 | 576,000 |
| 2024/03/19 | 574 | 578 | 565 | 578 | 277,300 |
| 2024/03/18 | 577 | 586 | 571 | 578 | 294,100 |
| 2024/03/15 | 569 | 580 | 566 | 577 | 409,200 |
| 2024/03/14 | 576 | 579 | 564 | 574 | 252,300 |
| 2024/03/13 | 605 | 605 | 575 | 577 | 455,600 |
| 2024/03/12 | 600 | 608 | 590 | 605 | 287,300 |
| 2024/03/11 | 593 | 609 | 593 | 607 | 258,900 |
| 2024/03/08 | 588 | 611 | 588 | 603 | 439,800 |
| 2024/03/07 | 606 | 607 | 586 | 586 | 447,600 |
| 2024/03/06 | 606 | 615 | 603 | 605 | 270,300 |
| 2024/03/05 | 598 | 613 | 590 | 607 | 318,700 |
| 2024/03/04 | 616 | 616 | 602 | 602 | 367,000 |
| 2024/03/01 | 627 | 649 | 623 | 626 | 685,200 |
| 2024/02/29 | 632 | 639 | 615 | 617 | 500,000 |
| 2024/02/28 | 626 | 637 | 621 | 636 | 365,500 |
| 2024/02/27 | 632 | 638 | 622 | 624 | 602,200 |
| 2024/02/26 | 598 | 606 | 591 | 598 | 326,500 |
| 2024/02/22 | 612 | 612 | 591 | 598 | 466,800 |
| 2024/02/21 | 608 | 611 | 601 | 606 | 293,300 |
| 2024/02/20 | 620 | 635 | 609 | 612 | 462,400 |
| 2024/02/19 | 615 | 625 | 607 | 617 | 494,400 |
| 2024/02/16 | 673 | 676 | 615 | 616 | 994,900 |
| 2024/02/15 | 687 | 700 | 675 | 683 | 1,850,100 |
| 2024/02/14 | 604 | 677 | 603 | 677 | 2,514,200 |
| 2024/02/13 | 579 | 585 | 568 | 577 | 581,300 |
| 2024/02/09 | 573 | 582 | 567 | 571 | 390,000 |
| 2024/02/08 | 570 | 576 | 560 | 573 | 209,700 |
| 2024/02/07 | 573 | 573 | 563 | 568 | 252,600 |
| 2024/02/06 | 584 | 584 | 572 | 575 | 252,000 |
| 2024/02/05 | 565 | 587 | 565 | 584 | 477,600 |
| 2024/02/02 | 556 | 570 | 553 | 565 | 427,700 |
| 2024/02/01 | 548 | 558 | 541 | 554 | 340,000 |
| 2024/01/31 | 553 | 558 | 546 | 558 | 257,100 |
| 2024/01/30 | 565 | 568 | 552 | 558 | 215,100 |
| 2024/01/29 | 565 | 565 | 558 | 562 | 155,300 |
| 2024/01/26 | 570 | 576 | 562 | 566 | 289,600 |
| 2024/01/25 | 561 | 572 | 555 | 569 | 347,800 |
| 2024/01/24 | 558 | 565 | 553 | 562 | 250,900 |
| 2024/01/23 | 555 | 573 | 555 | 564 | 475,600 |
| 2024/01/22 | 550 | 555 | 544 | 553 | 173,500 |
| 2024/01/19 | 536 | 546 | 532 | 542 | 220,900 |
| 2024/01/18 | 536 | 543 | 534 | 536 | 201,600 |
| 2024/01/17 | 544 | 547 | 537 | 537 | 236,000 |
| 2024/01/16 | 552 | 559 | 547 | 547 | 237,300 |
| 2024/01/15 | 550 | 554 | 540 | 552 | 235,100 |
| 2024/01/12 | 546 | 547 | 535 | 543 | 328,500 |
| 2024/01/11 | 559 | 560 | 548 | 549 | 344,900 |
| 2024/01/10 | 578 | 579 | 553 | 553 | 381,000 |
| 2024/01/09 | 562 | 580 | 561 | 573 | 487,700 |
| 2024/01/05 | 579 | 581 | 555 | 558 | 504,600 |
| 2024/01/04 | 550 | 570 | 538 | 570 | 368,000 |
| 2023/12/29 | 546 | 562 | 546 | 557 | 422,100 |
| 2023/12/28 | 536 | 555 | 534 | 555 | 298,200 |
| 2023/12/27 | 531 | 550 | 530 | 549 | 646,700 |
| 2023/12/26 | 517 | 531 | 513 | 519 | 1,009,600 |
| 2023/12/25 | 552 | 552 | 520 | 522 | 737,600 |
| 2023/12/22 | 568 | 569 | 560 | 562 | 285,900 |
| 2023/12/21 | 562 | 569 | 561 | 565 | 390,800 |
| 2023/12/20 | 585 | 587 | 566 | 566 | 390,000 |
| 2023/12/19 | 575 | 583 | 572 | 583 | 382,000 |
| 2023/12/18 | 581 | 581 | 568 | 574 | 427,200 |
| 2023/12/15 | 569 | 585 | 563 | 585 | 645,300 |
| 2023/12/14 | 567 | 577 | 566 | 569 | 459,700 |
| 2023/12/13 | 566 | 574 | 564 | 564 | 430,900 |
| 2023/12/12 | 558 | 567 | 547 | 563 | 525,200 |
| 2023/12/11 | 563 | 569 | 552 | 560 | 513,300 |
| 2023/12/08 | 546 | 562 | 540 | 553 | 876,300 |
| 2023/12/07 | 579 | 579 | 547 | 549 | 1,154,500 |
| 2023/12/06 | 583 | 588 | 571 | 578 | 657,500 |
| 2023/12/05 | 589 | 595 | 583 | 583 | 582,300 |
| 2023/12/04 | 569 | 597 | 562 | 589 | 1,085,400 |
| 2023/12/01 | 586 | 591 | 576 | 578 | 913,500 |
| 2023/11/30 | 596 | 598 | 583 | 586 | 856,500 |
| 2023/11/29 | 594 | 605 | 590 | 594 | 1,433,500 |
| 2023/11/28 | 571 | 588 | 571 | 586 | 1,271,200 |
| 2023/11/27 | 555 | 568 | 553 | 563 | 879,400 |
| 2023/11/24 | 546 | 560 | 539 | 545 | 960,700 |
| 2023/11/22 | 529 | 548 | 517 | 546 | 1,136,500 |
| 2023/11/21 | 532 | 540 | 527 | 535 | 884,400 |
| 2023/11/20 | 496 | 533 | 496 | 523 | 1,620,900 |
| 2023/11/17 | 491 | 497 | 477 | 495 | 672,000 |
| 2023/11/16 | 490 | 500 | 484 | 488 | 890,100 |
| 2023/11/15 | 469 | 492 | 466 | 491 | 1,358,700 |
| 2023/11/14 | 448 | 480 | 443 | 463 | 2,966,100 |
| 2023/11/13 | 416 | 419 | 411 | 416 | 437,500 |
| 2023/11/10 | 423 | 423 | 410 | 414 | 342,500 |
| 2023/11/09 | 418 | 423 | 413 | 421 | 419,000 |
| 2023/11/08 | 423 | 427 | 418 | 422 | 303,000 |
| 2023/11/07 | 423 | 423 | 416 | 418 | 243,000 |
| 2023/11/06 | 421 | 425 | 416 | 423 | 390,100 |
| 2023/11/02 | 409 | 413 | 408 | 413 | 148,500 |
| 2023/11/01 | 403 | 409 | 401 | 406 | 274,900 |
| 2023/10/31 | 395 | 401 | 391 | 400 | 203,400 |
| 2023/10/30 | 396 | 397 | 390 | 393 | 253,300 |
| 2023/10/27 | 390 | 401 | 390 | 399 | 289,400 |
| 2023/10/26 | 384 | 390 | 384 | 390 | 295,200 |
| 2023/10/25 | 391 | 398 | 387 | 390 | 439,600 |
| 2023/10/24 | 372 | 390 | 365 | 389 | 453,800 |
| 2023/10/23 | 374 | 375 | 368 | 372 | 448,400 |
| 2023/10/20 | 380 | 380 | 373 | 376 | 299,800 |
| 2023/10/19 | 379 | 387 | 379 | 381 | 199,400 |
| 2023/10/18 | 394 | 395 | 380 | 387 | 444,100 |
| 2023/10/17 | 383 | 396 | 383 | 393 | 394,000 |
| 2023/10/16 | 391 | 391 | 374 | 379 | 768,200 |
| 2023/10/13 | 409 | 410 | 398 | 399 | 487,700 |
| 2023/10/12 | 410 | 414 | 406 | 413 | 218,700 |
| 2023/10/11 | 416 | 417 | 411 | 412 | 223,900 |
| 2023/10/10 | 423 | 423 | 414 | 417 | 271,300 |
| 2023/10/06 | 416 | 422 | 411 | 413 | 276,400 |
| 2023/10/05 | 415 | 415 | 405 | 413 | 273,900 |
| 2023/10/04 | 402 | 415 | 402 | 409 | 330,700 |
| 2023/10/03 | 419 | 421 | 408 | 408 | 481,900 |