日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 42,752 42,752 40,752 40,752 111
2009/12/29 42,048 42,048 40,504 41,648 108
2009/12/28 42,000 42,504 41,400 42,000 75
2009/12/25 43,952 43,952 42,304 43,504 153
2009/12/24 42,048 43,752 41,704 43,752 138
2009/12/22 42,352 42,904 41,248 41,704 106
2009/12/21 41,752 42,352 41,600 41,952 36
2009/12/18 41,704 41,704 40,952 41,600 34
2009/12/17 41,048 41,704 40,304 41,704 49
2009/12/16 41,000 41,400 40,704 41,048 77
2009/12/15 41,504 41,504 40,752 41,000 51
2009/12/14 41,000 41,000 40,304 40,704 73
2009/12/11 41,448 41,448 41,000 41,104 74
2009/12/10 41,200 41,800 41,104 41,104 47
2009/12/09 42,048 42,448 41,200 42,000 59
2009/12/08 42,504 42,952 42,400 42,952 27
2009/12/07 42,848 43,304 42,400 43,304 25
2009/12/04 44,600 44,600 42,752 42,752 65
2009/12/03 42,304 43,504 42,304 43,400 28
2009/12/02 43,504 43,504 42,448 42,600 31
2009/12/01 43,400 43,504 43,200 43,504 47
2009/11/30 43,000 43,400 42,600 43,400 80
2009/11/27 40,800 40,800 40,000 40,504 55
2009/11/26 42,504 42,504 41,800 42,400 35
2009/11/25 44,800 44,800 41,200 43,752 106
2009/11/24 41,352 42,504 41,248 42,504 61
2009/11/20 41,704 41,704 40,504 41,152 11
2009/11/19 39,800 41,704 39,800 41,704 47
2009/11/18 41,000 41,952 40,800 41,400 66
2009/11/17 44,800 44,800 40,800 40,800 343
2009/11/16 43,552 44,800 43,552 44,800 58
2009/11/13 43,152 43,704 43,152 43,552 65
2009/11/12 43,504 44,304 43,048 43,048 126
2009/11/11 43,552 43,848 43,104 43,504 36
2009/11/10 45,000 45,000 43,704 44,000 100
2009/11/09 43,800 43,952 43,000 43,800 95
2009/11/06 43,704 43,800 43,048 43,800 34
2009/11/05 42,800 43,304 42,504 43,304 156
2009/11/04 44,304 44,704 42,104 42,304 98
2009/11/02 45,000 45,000 44,504 44,704 29
2009/10/30 47,048 47,048 45,000 45,200 76
2009/10/29 45,800 45,848 44,600 45,048 140
2009/10/28 46,000 46,400 45,800 46,152 32
2009/10/27 46,552 46,552 45,800 45,904 53
2009/10/26 46,904 47,648 46,248 47,648 48
2009/10/23 47,200 47,504 46,000 46,104 170
2009/10/22 47,600 47,848 47,248 47,600 118
2009/10/21 46,504 47,504 46,448 47,504 50
2009/10/20 46,000 46,800 45,848 46,800 38
2009/10/19 45,848 45,904 45,800 45,800 21
2009/10/16 45,504 46,304 45,200 46,248 30
2009/10/15 46,304 46,648 45,848 46,304 33
2009/10/14 45,952 46,504 45,504 45,504 36
2009/10/13 46,104 46,200 45,952 45,952 25
2009/10/09 47,904 47,904 46,000 46,000 131
2009/10/08 44,448 45,552 44,448 44,648 43
2009/10/07 46,152 46,200 44,000 44,352 179
2009/10/06 46,400 46,848 46,304 46,304 24
2009/10/05 47,248 47,248 46,400 46,400 82
2009/10/02 46,400 46,504 46,152 46,448 37
2009/10/01 47,000 47,000 46,352 46,448 66
2009/09/30 48,904 48,904 47,104 47,248 60
2009/09/29 47,904 48,104 46,704 48,104 50
2009/09/28 48,000 48,248 47,000 47,400 40
2009/09/25 48,000 49,000 47,104 49,000 160
2009/09/24 46,600 48,000 46,600 48,000 136
2009/09/18 47,104 48,000 46,904 47,000 93
2009/09/17 47,248 48,000 46,600 47,504 70
2009/09/16 48,152 48,648 47,200 47,200 51
2009/09/15 49,000 49,000 48,000 48,000 37
2009/09/14 47,952 48,352 47,104 48,352 40
2009/09/11 47,904 47,904 47,552 47,552 55
2009/09/10 48,104 48,304 47,600 47,904 45
2009/09/09 47,552 48,000 47,552 48,000 8
2009/09/08 47,800 48,000 47,552 47,552 23
2009/09/07 48,048 48,448 47,800 47,800 20
2009/09/04 49,552 49,552 47,552 48,504 97
2009/09/03 47,648 48,104 47,552 47,552 23
2009/09/02 48,104 48,904 47,248 47,352 73
2009/09/01 48,400 48,648 48,000 48,600 15
2009/08/31 49,504 49,504 48,000 48,400 69
2009/08/28 48,104 48,104 47,552 47,552 28
2009/08/27 48,048 49,000 47,552 47,552 77
2009/08/26 47,448 48,200 46,600 48,048 65
2009/08/25 48,152 48,152 47,400 47,400 165
2009/08/24 47,048 47,904 47,000 47,704 138
2009/08/21 47,448 47,704 47,000 47,000 28
2009/08/20 47,752 47,752 46,800 47,400 31
2009/08/19 48,352 48,352 46,800 46,952 96
2009/08/18 47,048 48,000 47,048 47,952 77
2009/08/17 47,104 47,704 47,104 47,152 49
2009/08/14 47,400 48,000 47,304 47,904 81
2009/08/13 47,904 48,504 47,104 47,448 97
2009/08/12 48,352 48,800 47,800 48,104 99
2009/08/11 48,704 49,400 48,304 48,304 189
2009/08/10 48,104 49,200 47,000 48,304 434
2009/08/07 48,304 49,000 47,848 48,904 390
2009/08/06 51,200 51,904 50,000 50,000 332
2009/08/05 52,000 52,000 51,000 51,704 116
2009/08/04 50,000 50,600 48,704 50,600 151
2009/08/03 48,848 48,952 48,304 48,504 168
2009/07/31 49,304 49,400 48,248 48,248 180
2009/07/30 49,400 49,400 47,704 47,704 362
2009/07/29 49,648 50,104 49,400 49,448 146
2009/07/28 51,000 51,000 49,448 49,448 162
2009/07/27 50,104 50,904 50,000 50,704 70
2009/07/24 52,304 52,304 50,000 50,000 254
2009/07/23 52,104 52,200 52,000 52,200 93
2009/07/22 52,200 52,200 52,104 52,104 44
2009/07/21 52,400 52,504 51,904 52,000 57
2009/07/17 51,704 51,904 51,104 51,904 64
2009/07/16 52,200 52,704 50,600 52,104 109
2009/07/15 52,104 52,704 51,800 52,704 85
2009/07/14 51,800 52,000 50,504 51,800 63
2009/07/13 52,200 52,704 51,304 51,704 349
2009/07/10 53,304 53,304 52,000 52,904 242
2009/07/09 52,304 52,504 50,600 52,304 206
2009/07/08 51,304 52,800 51,304 52,000 303
2009/07/07 53,704 53,904 51,704 52,304 158
2009/07/06 52,904 54,704 52,200 53,504 235
2009/07/03 52,400 53,400 51,400 53,400 166
2009/07/02 54,000 54,000 52,704 52,904 217
2009/07/01 54,904 56,200 53,904 54,600 341
2009/06/30 52,000 54,104 51,904 53,904 420
2009/06/29 51,304 51,904 51,104 51,800 182
2009/06/26 51,000 51,400 50,704 50,800 85
2009/06/25 51,304 51,304 50,304 50,704 185
2009/06/24 50,000 50,800 49,704 50,800 117
2009/06/23 50,904 50,904 49,600 49,600 91
2009/06/22 50,000 50,704 49,600 50,504 164
2009/06/19 50,000 50,304 49,304 49,448 147
2009/06/18 49,800 50,000 48,704 49,848 156
2009/06/17 50,000 50,504 49,704 49,952 84
2009/06/16 51,504 51,504 50,104 50,104 116
2009/06/15 51,504 51,600 50,704 51,000 173
2009/06/12 50,000 51,304 49,600 50,000 146
2009/06/11 51,504 51,504 49,200 50,504 89
2009/06/10 51,504 51,704 49,752 51,504 91
2009/06/09 50,304 51,504 48,904 51,504 360
2009/06/08 51,800 52,000 50,200 50,600 145
2009/06/05 50,200 51,200 49,504 51,000 140
2009/06/04 48,304 49,400 48,248 48,552 99
2009/06/03 49,552 49,704 48,000 48,504 132
2009/06/02 52,000 52,000 49,000 49,504 300
2009/06/01 49,952 52,504 49,152 52,104 444
2009/05/29 48,648 49,504 47,552 49,104 173
2009/05/28 48,000 48,000 47,400 47,400 43
2009/05/27 49,504 49,504 48,304 48,304 168
2009/05/26 49,504 49,504 48,352 49,152 122
2009/05/25 48,848 48,848 48,000 48,704 220
2009/05/22 47,904 48,704 47,352 48,704 155
2009/05/21 47,448 47,952 47,448 47,904 54
2009/05/20 45,400 47,448 45,400 47,448 162
2009/05/19 44,800 45,400 44,752 45,000 104
2009/05/18 46,504 46,504 43,248 44,000 389
2009/05/15 46,952 47,000 46,400 46,904 50
2009/05/14 46,704 47,000 46,504 47,000 40
2009/05/13 47,200 47,200 46,800 47,104 43
2009/05/12 47,600 47,600 47,048 47,304 51
2009/05/11 47,952 48,000 46,952 47,200 135
2009/05/08 48,048 48,152 48,000 48,000 79
2009/05/07 48,904 48,904 47,504 48,000 35
2009/05/01 49,000 49,000 47,800 47,800 49
2009/04/30 48,704 48,704 47,400 47,800 91
2009/04/28 47,648 47,704 47,000 47,000 169
2009/04/27 48,600 49,400 47,648 47,648 90
2009/04/24 50,104 50,104 48,304 48,304 274
2009/04/23 50,704 50,800 49,800 50,304 223
2009/04/22 50,104 50,800 49,352 50,800 64
2009/04/21 48,952 50,400 48,504 50,400 73
2009/04/20 49,000 50,200 48,800 49,752 607
2009/04/17 50,200 50,200 49,000 49,000 90
2009/04/16 51,000 51,200 50,000 50,000 67
2009/04/15 50,104 51,304 49,504 51,304 64
2009/04/14 51,000 51,504 50,504 50,800 39
2009/04/13 52,504 52,704 50,704 51,000 116
2009/04/10 53,000 54,104 50,504 51,000 692
2009/04/09 47,704 51,000 47,704 50,000 358
2009/04/08 47,600 48,104 47,600 48,104 29
2009/04/07 48,152 48,200 46,800 46,800 74
2009/04/06 48,848 49,152 48,104 48,504 113
2009/04/03 48,200 49,104 47,000 48,848 167
2009/04/02 48,552 48,552 47,200 48,000 39
2009/04/01 48,000 48,304 47,200 47,752 20
2009/03/31 49,000 49,000 47,000 48,000 130
2009/03/30 48,800 48,952 47,504 48,448 167
2009/03/27 47,800 48,352 47,600 48,000 35
2009/03/26 49,000 49,000 47,000 47,400 66
2009/03/25 49,000 49,504 46,600 47,600 321
2009/03/24 48,200 48,800 47,800 48,800 147
2009/03/23 45,800 47,248 45,504 47,248 84
2009/03/19 45,352 45,504 45,000 45,504 34
2009/03/18 44,504 45,000 44,104 44,952 169
2009/03/17 44,552 45,000 43,552 44,504 86
2009/03/16 45,000 45,000 43,600 44,552 47
2009/03/13 45,000 45,304 43,000 43,000 86
2009/03/12 44,200 44,200 43,448 43,800 18
2009/03/11 43,704 44,200 43,704 43,800 26
2009/03/10 43,304 44,000 42,504 42,504 104
2009/03/09 45,200 46,304 43,200 44,504 130
2009/03/06 46,000 46,800 46,000 46,000 74
2009/03/05 46,248 47,248 46,000 47,248 89
2009/03/04 47,800 47,800 46,200 46,200 103
2009/03/03 47,904 47,952 47,104 47,304 44
2009/03/02 48,000 48,400 47,448 47,448 57
2009/02/27 49,400 49,400 48,104 48,200 103
2009/02/26 47,552 49,448 47,552 48,200 251
2009/02/25 49,000 49,000 48,000 48,352 182
2009/02/24 48,000 48,848 47,504 48,448 370
2009/02/23 47,552 48,352 47,504 48,352 69
2009/02/20 48,152 48,200 47,504 47,952 83
2009/02/19 48,104 48,200 47,504 47,952 35
2009/02/18 47,448 48,000 47,448 47,504 84
2009/02/17 48,104 48,104 46,552 47,448 88
2009/02/16 48,048 48,504 47,504 48,152 48
2009/02/13 48,504 48,848 48,048 48,400 56
2009/02/12 49,448 49,448 48,048 48,448 129
2009/02/10 49,904 50,000 48,648 49,000 256
2009/02/09 48,600 49,304 48,504 48,648 52
2009/02/06 47,352 49,304 47,352 49,152 83
2009/02/05 46,504 49,552 45,752 49,504 188
2009/02/04 47,104 47,904 46,504 47,352 124
2009/02/03 48,304 48,448 46,600 47,504 113
2009/02/02 49,352 49,704 48,352 48,400 46
2009/01/30 49,952 50,000 49,352 49,352 308
2009/01/29 48,152 49,952 47,600 49,952 548
2009/01/28 48,504 49,104 48,504 48,904 196
2009/01/27 48,200 48,904 47,000 48,904 196
2009/01/26 49,000 49,648 48,704 49,000 221
2009/01/23 49,800 49,800 48,248 48,648 272
2009/01/22 48,552 49,648 48,200 49,648 118
2009/01/21 48,600 49,000 47,104 48,504 155
2009/01/20 49,000 49,000 47,904 49,000 77
2009/01/19 49,648 49,648 48,304 49,000 121
2009/01/16 48,200 49,752 48,200 48,904 150
2009/01/15 48,104 48,200 47,200 48,200 142
2009/01/14 47,904 48,200 47,904 48,104 69
2009/01/13 48,600 48,600 47,200 47,504 115
2009/01/09 49,400 49,504 48,248 48,648 130
2009/01/08 48,952 49,000 47,000 48,200 163
2009/01/07 47,800 48,504 47,200 48,152 183
2009/01/06 48,504 48,504 46,904 47,000 88
2009/01/05 48,600 48,600 46,904 46,904 148

このページの先頭へ