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 |
|---|---|---|---|---|---|
| 2025/06/13 | 504 | 505 | 491 | 492 | 360,400 |
| 2025/06/12 | 513 | 517 | 504 | 508 | 234,200 |
| 2025/06/11 | 506 | 518 | 506 | 514 | 244,600 |
| 2025/06/10 | 508 | 516 | 506 | 506 | 252,800 |
| 2025/06/09 | 507 | 512 | 502 | 508 | 236,200 |
| 2025/06/06 | 525 | 526 | 507 | 507 | 308,900 |
| 2025/06/05 | 514 | 524 | 511 | 523 | 240,700 |
| 2025/06/04 | 528 | 534 | 521 | 521 | 229,600 |
| 2025/06/03 | 521 | 529 | 517 | 521 | 296,500 |
| 2025/06/02 | 515 | 521 | 510 | 521 | 216,500 |
| 2025/05/30 | 513 | 523 | 510 | 519 | 248,900 |
| 2025/05/29 | 531 | 533 | 517 | 522 | 323,100 |
| 2025/05/28 | 531 | 534 | 526 | 527 | 327,200 |
| 2025/05/27 | 523 | 527 | 515 | 526 | 251,300 |
| 2025/05/26 | 521 | 526 | 518 | 524 | 304,600 |
| 2025/05/23 | 538 | 548 | 521 | 524 | 763,800 |
| 2025/05/22 | 547 | 550 | 541 | 548 | 217,000 |
| 2025/05/21 | 563 | 570 | 559 | 559 | 258,200 |
| 2025/05/20 | 555 | 564 | 555 | 559 | 238,900 |
| 2025/05/19 | 561 | 561 | 542 | 554 | 481,500 |
| 2025/05/16 | 570 | 578 | 555 | 577 | 288,900 |
| 2025/05/15 | 562 | 570 | 554 | 564 | 380,200 |
| 2025/05/14 | 604 | 604 | 560 | 570 | 491,900 |
| 2025/05/13 | 608 | 614 | 603 | 605 | 348,300 |
| 2025/05/12 | 597 | 599 | 590 | 598 | 176,000 |
| 2025/05/09 | 583 | 598 | 581 | 597 | 391,800 |
| 2025/05/08 | 570 | 581 | 569 | 581 | 225,400 |
| 2025/05/07 | 575 | 579 | 568 | 572 | 252,300 |
| 2025/05/02 | 574 | 577 | 568 | 574 | 189,200 |
| 2025/05/01 | 577 | 582 | 571 | 574 | 294,000 |
| 2025/04/30 | 568 | 577 | 564 | 574 | 254,000 |
| 2025/04/28 | 552 | 565 | 551 | 562 | 200,900 |
| 2025/04/25 | 540 | 552 | 537 | 552 | 289,200 |
| 2025/04/24 | 526 | 536 | 525 | 535 | 244,900 |
| 2025/04/23 | 525 | 531 | 522 | 528 | 284,100 |
| 2025/04/22 | 502 | 522 | 502 | 522 | 260,400 |
| 2025/04/21 | 500 | 506 | 499 | 502 | 131,500 |
| 2025/04/18 | 496 | 508 | 493 | 508 | 144,400 |
| 2025/04/17 | 482 | 495 | 480 | 489 | 140,900 |
| 2025/04/16 | 486 | 490 | 481 | 486 | 116,900 |
| 2025/04/15 | 487 | 492 | 484 | 486 | 91,800 |
| 2025/04/14 | 487 | 492 | 485 | 488 | 121,300 |
| 2025/04/11 | 466 | 486 | 460 | 486 | 218,100 |
| 2025/04/10 | 494 | 494 | 475 | 488 | 245,700 |
| 2025/04/09 | 463 | 463 | 446 | 456 | 290,200 |
| 2025/04/08 | 460 | 477 | 460 | 471 | 310,200 |
| 2025/04/07 | 434 | 448 | 427 | 429 | 386,300 |
| 2025/04/04 | 475 | 478 | 465 | 475 | 316,100 |
| 2025/04/03 | 480 | 491 | 475 | 484 | 244,100 |
| 2025/04/02 | 516 | 516 | 499 | 502 | 224,900 |
| 2025/04/01 | 527 | 527 | 512 | 512 | 182,900 |
| 2025/03/31 | 520 | 524 | 506 | 522 | 308,400 |
| 2025/03/28 | 521 | 530 | 520 | 526 | 166,700 |
| 2025/03/27 | 520 | 531 | 518 | 529 | 269,400 |
| 2025/03/26 | 524 | 527 | 520 | 524 | 172,800 |
| 2025/03/25 | 527 | 527 | 516 | 522 | 309,900 |
| 2025/03/24 | 525 | 528 | 520 | 521 | 174,800 |
| 2025/03/21 | 536 | 536 | 518 | 522 | 309,300 |
| 2025/03/19 | 531 | 539 | 531 | 533 | 146,800 |
| 2025/03/18 | 533 | 535 | 531 | 531 | 127,300 |
| 2025/03/17 | 529 | 538 | 526 | 528 | 133,800 |
| 2025/03/14 | 525 | 532 | 521 | 528 | 127,200 |
| 2025/03/13 | 527 | 533 | 524 | 527 | 142,400 |
| 2025/03/12 | 521 | 530 | 518 | 526 | 160,300 |
| 2025/03/11 | 520 | 524 | 509 | 519 | 233,900 |
| 2025/03/10 | 526 | 533 | 523 | 523 | 202,000 |
| 2025/03/07 | 530 | 539 | 523 | 534 | 178,300 |
| 2025/03/06 | 538 | 549 | 537 | 540 | 152,700 |
| 2025/03/05 | 546 | 549 | 534 | 540 | 179,800 |
| 2025/03/04 | 555 | 555 | 540 | 544 | 269,000 |
| 2025/03/03 | 574 | 575 | 558 | 563 | 243,500 |
| 2025/02/28 | 575 | 578 | 570 | 573 | 154,300 |
| 2025/02/27 | 576 | 587 | 570 | 585 | 223,000 |
| 2025/02/26 | 560 | 575 | 558 | 575 | 180,000 |
| 2025/02/25 | 583 | 585 | 561 | 564 | 319,700 |
| 2025/02/21 | 564 | 583 | 556 | 582 | 332,600 |
| 2025/02/20 | 569 | 584 | 564 | 570 | 245,700 |
| 2025/02/19 | 569 | 588 | 568 | 572 | 198,400 |
| 2025/02/18 | 555 | 580 | 554 | 572 | 259,500 |
| 2025/02/17 | 560 | 565 | 549 | 557 | 327,200 |
| 2025/02/14 | 588 | 588 | 559 | 574 | 662,200 |
| 2025/02/13 | 530 | 597 | 528 | 593 | 1,100,100 |
| 2025/02/12 | 536 | 536 | 527 | 531 | 95,200 |
| 2025/02/10 | 527 | 536 | 525 | 529 | 161,200 |
| 2025/02/07 | 527 | 531 | 524 | 527 | 121,300 |
| 2025/02/06 | 522 | 532 | 520 | 528 | 128,300 |
| 2025/02/05 | 516 | 521 | 516 | 520 | 131,000 |
| 2025/02/04 | 529 | 534 | 517 | 519 | 173,600 |
| 2025/02/03 | 543 | 543 | 522 | 523 | 256,000 |
| 2025/01/31 | 541 | 544 | 536 | 544 | 123,100 |
| 2025/01/30 | 542 | 546 | 540 | 544 | 129,600 |
| 2025/01/29 | 542 | 550 | 538 | 543 | 195,600 |
| 2025/01/28 | 536 | 547 | 535 | 544 | 167,100 |
| 2025/01/27 | 540 | 543 | 537 | 538 | 123,300 |
| 2025/01/24 | 541 | 544 | 536 | 540 | 172,000 |
| 2025/01/23 | 544 | 544 | 536 | 541 | 151,500 |
| 2025/01/22 | 538 | 546 | 535 | 542 | 141,000 |
| 2025/01/21 | 538 | 542 | 532 | 538 | 117,000 |
| 2025/01/20 | 531 | 541 | 531 | 539 | 152,700 |
| 2025/01/17 | 535 | 536 | 530 | 530 | 133,400 |
| 2025/01/16 | 552 | 559 | 540 | 540 | 182,300 |
| 2025/01/15 | 558 | 562 | 551 | 552 | 118,800 |
| 2025/01/14 | 557 | 562 | 554 | 560 | 116,100 |
| 2025/01/10 | 569 | 569 | 561 | 563 | 116,500 |
| 2025/01/09 | 558 | 569 | 554 | 569 | 138,000 |
| 2025/01/08 | 570 | 570 | 559 | 559 | 149,300 |
| 2025/01/07 | 567 | 575 | 564 | 575 | 165,900 |
| 2025/01/06 | 590 | 594 | 563 | 563 | 245,500 |
| 2024/12/30 | 586 | 595 | 586 | 593 | 127,200 |
| 2024/12/27 | 579 | 585 | 572 | 584 | 231,900 |
| 2024/12/26 | 579 | 588 | 575 | 581 | 218,000 |
| 2024/12/25 | 581 | 584 | 572 | 583 | 212,800 |
| 2024/12/24 | 586 | 586 | 572 | 580 | 154,000 |
| 2024/12/23 | 595 | 599 | 586 | 586 | 168,400 |
| 2024/12/20 | 579 | 593 | 577 | 588 | 210,200 |
| 2024/12/19 | 563 | 579 | 558 | 576 | 121,100 |
| 2024/12/18 | 572 | 574 | 563 | 571 | 96,000 |
| 2024/12/17 | 577 | 578 | 569 | 572 | 77,300 |
| 2024/12/16 | 577 | 583 | 570 | 578 | 96,000 |
| 2024/12/13 | 577 | 584 | 575 | 577 | 138,700 |
| 2024/12/12 | 587 | 592 | 584 | 587 | 162,400 |
| 2024/12/11 | 578 | 585 | 573 | 581 | 119,400 |
| 2024/12/10 | 588 | 588 | 572 | 579 | 169,300 |
| 2024/12/09 | 565 | 593 | 564 | 587 | 323,900 |
| 2024/12/06 | 560 | 561 | 552 | 560 | 123,600 |
| 2024/12/05 | 554 | 561 | 553 | 560 | 186,100 |
| 2024/12/04 | 546 | 551 | 543 | 551 | 120,100 |
| 2024/12/03 | 547 | 551 | 546 | 546 | 112,000 |
| 2024/12/02 | 540 | 547 | 540 | 547 | 103,100 |
| 2024/11/29 | 546 | 551 | 543 | 543 | 131,500 |
| 2024/11/28 | 540 | 553 | 540 | 549 | 167,100 |
| 2024/11/27 | 545 | 545 | 534 | 544 | 303,300 |
| 2024/11/26 | 554 | 560 | 546 | 552 | 200,500 |
| 2024/11/25 | 567 | 569 | 556 | 558 | 249,700 |
| 2024/11/22 | 554 | 564 | 551 | 563 | 182,000 |
| 2024/11/21 | 548 | 554 | 542 | 553 | 156,500 |
| 2024/11/20 | 552 | 565 | 549 | 551 | 185,600 |
| 2024/11/19 | 549 | 560 | 549 | 554 | 137,300 |
| 2024/11/18 | 546 | 566 | 544 | 556 | 199,500 |
| 2024/11/15 | 580 | 582 | 556 | 561 | 364,700 |
| 2024/11/14 | 584 | 597 | 582 | 587 | 384,700 |
| 2024/11/13 | 576 | 608 | 568 | 584 | 825,300 |
| 2024/11/12 | 551 | 561 | 551 | 556 | 356,900 |
| 2024/11/11 | 548 | 552 | 543 | 546 | 228,800 |
| 2024/11/08 | 546 | 555 | 546 | 547 | 188,000 |
| 2024/11/07 | 550 | 550 | 538 | 541 | 261,400 |
| 2024/11/06 | 544 | 554 | 542 | 546 | 250,000 |
| 2024/11/05 | 543 | 546 | 537 | 544 | 147,300 |
| 2024/11/01 | 548 | 554 | 538 | 538 | 264,400 |
| 2024/10/31 | 556 | 568 | 555 | 563 | 176,400 |
| 2024/10/30 | 580 | 580 | 561 | 563 | 308,200 |
| 2024/10/29 | 566 | 578 | 566 | 578 | 98,900 |
| 2024/10/28 | 567 | 572 | 564 | 572 | 124,000 |
| 2024/10/25 | 571 | 572 | 557 | 562 | 142,800 |
| 2024/10/24 | 564 | 576 | 562 | 576 | 246,900 |
| 2024/10/23 | 577 | 582 | 564 | 573 | 237,900 |
| 2024/10/22 | 596 | 598 | 577 | 578 | 309,800 |
| 2024/10/21 | 595 | 605 | 590 | 599 | 159,000 |
| 2024/10/18 | 604 | 607 | 596 | 600 | 211,800 |
| 2024/10/17 | 621 | 623 | 601 | 601 | 429,900 |
| 2024/10/16 | 624 | 640 | 621 | 625 | 159,800 |
| 2024/10/15 | 634 | 640 | 624 | 633 | 264,900 |
| 2024/10/11 | 635 | 642 | 627 | 628 | 245,200 |
| 2024/10/10 | 661 | 661 | 637 | 639 | 378,800 |
| 2024/10/09 | 633 | 654 | 632 | 651 | 608,700 |
| 2024/10/08 | 631 | 632 | 618 | 625 | 202,400 |
| 2024/10/07 | 635 | 638 | 627 | 638 | 212,000 |
| 2024/10/04 | 634 | 645 | 621 | 625 | 310,900 |
| 2024/10/03 | 628 | 631 | 614 | 631 | 286,400 |
| 2024/10/02 | 626 | 632 | 606 | 610 | 341,700 |
| 2024/10/01 | 630 | 637 | 626 | 636 | 167,300 |
| 2024/09/30 | 612 | 637 | 610 | 632 | 394,600 |
| 2024/09/27 | 642 | 643 | 629 | 632 | 242,600 |
| 2024/09/26 | 640 | 642 | 624 | 638 | 317,800 |
| 2024/09/25 | 640 | 644 | 623 | 627 | 317,300 |
| 2024/09/24 | 647 | 647 | 631 | 639 | 437,800 |
| 2024/09/20 | 638 | 647 | 637 | 647 | 534,000 |
| 2024/09/19 | 630 | 645 | 624 | 637 | 394,400 |
| 2024/09/18 | 625 | 632 | 617 | 623 | 554,400 |
| 2024/09/17 | 618 | 623 | 610 | 620 | 321,600 |
| 2024/09/13 | 631 | 635 | 610 | 617 | 564,600 |
| 2024/09/12 | 610 | 626 | 603 | 621 | 528,100 |
| 2024/09/11 | 599 | 620 | 596 | 606 | 894,100 |
| 2024/09/10 | 576 | 604 | 575 | 601 | 441,800 |
| 2024/09/09 | 556 | 576 | 553 | 576 | 351,600 |
| 2024/09/06 | 572 | 581 | 569 | 576 | 206,700 |
| 2024/09/05 | 566 | 583 | 562 | 573 | 235,300 |
| 2024/09/04 | 563 | 580 | 563 | 569 | 291,900 |
| 2024/09/03 | 600 | 605 | 586 | 588 | 213,500 |
| 2024/09/02 | 610 | 610 | 580 | 580 | 262,600 |
| 2024/08/30 | 601 | 610 | 597 | 610 | 316,900 |
| 2024/08/29 | 596 | 608 | 591 | 602 | 321,100 |
| 2024/08/28 | 604 | 604 | 577 | 595 | 460,700 |
| 2024/08/27 | 610 | 618 | 604 | 609 | 529,700 |
| 2024/08/26 | 570 | 591 | 567 | 591 | 464,700 |
| 2024/08/23 | 584 | 584 | 565 | 565 | 396,300 |
| 2024/08/22 | 588 | 594 | 580 | 594 | 189,800 |
| 2024/08/21 | 592 | 599 | 580 | 588 | 338,700 |
| 2024/08/20 | 570 | 592 | 569 | 592 | 549,500 |
| 2024/08/19 | 578 | 583 | 561 | 562 | 413,800 |