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
2010/12/30 48,000 48,504 46,904 47,504 113
2010/12/29 48,400 48,400 47,104 48,104 152
2010/12/28 47,504 48,352 47,448 48,352 25
2010/12/27 48,952 49,504 48,248 48,704 144
2010/12/24 51,504 51,600 49,504 49,648 126
2010/12/22 51,504 51,704 51,200 51,704 76
2010/12/21 50,704 51,400 50,704 51,304 79
2010/12/20 50,304 50,704 49,904 50,704 94
2010/12/17 50,800 51,000 50,504 50,504 92
2010/12/16 51,704 51,704 50,000 50,800 111
2010/12/15 52,000 52,000 51,704 51,904 80
2010/12/14 52,104 52,104 51,704 52,000 94
2010/12/13 52,000 52,504 51,600 52,104 202
2010/12/10 49,104 51,000 49,104 51,000 254
2010/12/09 48,800 49,248 48,800 49,248 62
2010/12/08 48,800 48,848 48,600 48,800 56
2010/12/07 48,504 48,600 48,104 48,600 86
2010/12/06 48,000 48,504 47,848 48,504 80
2010/12/03 48,000 48,304 48,000 48,152 91
2010/12/02 47,800 47,800 46,952 47,752 146
2010/12/01 45,600 46,400 45,504 46,400 191
2010/11/30 45,504 45,648 45,504 45,600 63
2010/11/29 45,000 45,952 45,000 45,848 69
2010/11/26 45,704 45,704 45,000 45,000 91
2010/11/25 45,304 45,704 45,000 45,704 150
2010/11/24 44,704 45,800 44,248 45,504 227
2010/11/22 45,048 45,552 44,504 45,400 162
2010/11/19 44,600 45,048 43,800 45,000 182
2010/11/18 43,704 44,448 43,504 44,448 204
2010/11/17 43,504 43,504 43,304 43,504 27
2010/11/16 43,048 43,504 43,000 43,504 44
2010/11/15 42,800 43,400 42,752 43,000 37
2010/11/12 43,000 43,000 43,000 43,000 19
2010/11/11 43,904 44,104 41,800 43,352 160
2010/11/10 44,504 44,600 43,504 43,952 136
2010/11/09 42,904 43,152 42,848 43,152 137
2010/11/08 42,400 43,000 42,400 42,600 214
2010/11/05 43,000 43,000 42,000 42,304 90
2010/11/04 41,200 42,000 41,200 41,952 30
2010/11/02 41,048 41,248 41,048 41,152 18
2010/11/01 41,400 42,000 41,000 41,000 32
2010/10/29 43,400 43,400 40,952 42,104 34
2010/10/28 41,304 43,400 40,752 43,400 186
2010/10/27 40,904 41,248 40,752 40,800 20
2010/10/26 40,800 41,504 40,800 41,248 10
2010/10/25 42,000 42,000 40,704 40,704 84
2010/10/22 40,552 41,552 40,552 41,400 24
2010/10/21 40,448 40,600 40,304 40,448 22
2010/10/20 40,704 40,704 40,400 40,400 31
2010/10/19 40,400 40,648 40,352 40,648 32
2010/10/18 40,000 40,704 40,000 40,504 26
2010/10/15 41,504 41,504 40,048 40,304 57
2010/10/14 41,200 41,200 40,648 40,648 41
2010/10/13 41,304 41,304 40,152 40,648 25
2010/10/12 41,504 41,504 41,248 41,248 25
2010/10/08 41,904 41,904 41,200 41,248 187
2010/10/07 41,648 41,904 41,600 41,848 103
2010/10/06 41,504 41,800 41,400 41,600 63
2010/10/05 42,000 42,000 41,104 41,504 43
2010/10/04 41,104 41,552 41,048 41,152 31
2010/10/01 41,448 41,448 40,800 41,048 15
2010/09/30 41,504 41,504 40,800 40,904 36
2010/09/29 41,504 41,552 41,000 41,000 37
2010/09/28 41,600 41,648 40,848 41,504 20
2010/09/27 41,000 41,352 40,552 40,704 26
2010/09/24 42,448 42,448 40,704 40,704 93
2010/09/22 41,904 42,400 41,800 42,200 87
2010/09/21 41,304 42,000 41,200 41,648 19
2010/09/17 41,352 41,352 40,752 40,904 16
2010/09/16 41,104 41,104 40,600 40,648 21
2010/09/15 41,200 41,200 40,552 40,904 34
2010/09/14 40,600 40,952 40,552 40,952 6
2010/09/13 41,000 41,448 41,000 41,000 6
2010/09/10 41,448 41,448 40,600 40,904 59
2010/09/09 41,200 41,600 40,648 40,752 22
2010/09/08 41,400 41,400 40,504 40,504 23
2010/09/07 40,800 41,352 40,600 41,352 33
2010/09/06 41,352 41,504 41,200 41,504 8
2010/09/03 41,904 41,904 40,600 41,352 45
2010/09/02 41,200 41,800 40,552 41,704 33
2010/09/01 40,848 41,000 40,752 40,904 15
2010/08/31 41,904 41,904 40,304 40,304 144
2010/08/30 41,800 41,800 41,200 41,752 19
2010/08/27 41,104 41,752 40,200 41,752 41
2010/08/26 40,248 41,800 40,248 41,800 32
2010/08/25 41,904 41,904 40,304 40,400 100
2010/08/24 41,800 41,848 41,304 41,848 49
2010/08/23 41,904 41,904 41,200 41,400 24
2010/08/20 40,800 41,848 40,800 41,704 31
2010/08/19 41,904 41,904 41,200 41,904 11
2010/08/18 41,000 41,904 40,800 41,904 120
2010/08/17 40,000 41,200 40,000 41,200 7
2010/08/16 40,304 40,552 40,000 40,000 61
2010/08/13 40,104 40,648 40,048 40,504 57
2010/08/12 40,104 40,752 40,048 40,752 22
2010/08/11 41,000 41,048 40,304 40,648 71
2010/08/10 41,600 41,600 40,200 41,000 133
2010/08/09 41,400 41,400 40,704 41,400 6
2010/08/06 40,704 41,504 40,552 41,504 28
2010/08/05 40,600 41,400 40,600 40,600 70
2010/08/04 41,152 41,152 40,848 40,848 17
2010/08/03 40,752 41,200 40,600 41,200 12
2010/08/02 40,704 41,304 40,552 41,304 16
2010/07/30 42,000 42,000 41,000 41,000 40
2010/07/29 41,000 42,000 41,000 41,800 41
2010/07/28 41,904 41,904 41,152 41,152 3
2010/07/27 42,000 42,000 41,504 41,904 9
2010/07/26 41,600 42,000 40,800 42,000 66
2010/07/23 42,000 42,304 41,600 41,600 120
2010/07/22 40,752 41,400 40,504 40,904 53
2010/07/21 41,448 41,448 40,448 40,704 39
2010/07/20 40,000 41,504 40,000 41,504 30
2010/07/16 41,504 41,704 41,000 41,048 24
2010/07/15 42,952 42,952 42,848 42,848 13
2010/07/14 42,000 42,504 41,304 42,104 16
2010/07/13 41,304 42,504 41,304 41,304 20
2010/07/12 42,000 42,448 42,000 42,000 12
2010/07/09 43,000 43,000 42,000 42,000 139
2010/07/08 42,304 42,352 41,552 42,304 36
2010/07/07 41,304 42,248 41,304 42,248 21
2010/07/06 41,048 42,304 41,048 42,000 29
2010/07/05 42,504 42,504 40,904 42,504 77
2010/07/02 41,504 42,248 41,048 42,200 26
2010/07/01 40,848 42,048 40,848 41,904 21
2010/06/30 42,152 42,152 41,600 42,000 49
2010/06/29 41,448 42,000 41,048 41,048 67
2010/06/28 40,800 41,800 40,800 41,800 17
2010/06/25 42,000 42,448 42,000 42,000 117
2010/06/24 42,248 42,600 42,152 42,448 86
2010/06/23 41,304 42,152 41,248 42,152 92
2010/06/22 42,000 42,000 41,304 42,000 52
2010/06/21 42,000 42,000 41,000 42,000 69
2010/06/18 40,848 42,400 40,800 42,000 90
2010/06/17 40,752 41,600 40,552 41,552 19
2010/06/16 41,504 42,400 40,200 41,448 115
2010/06/15 41,504 41,504 41,000 41,352 38
2010/06/14 41,904 41,904 41,048 41,504 29
2010/06/11 42,000 42,000 41,248 42,000 80
2010/06/10 41,304 42,200 41,048 42,000 157
2010/06/09 41,000 42,448 40,904 42,400 99
2010/06/08 39,800 41,400 39,704 40,904 44
2010/06/07 40,104 40,400 39,504 39,800 50
2010/06/04 40,704 40,704 40,200 40,704 75
2010/06/03 40,704 40,800 40,000 40,704 43
2010/06/02 40,000 40,704 40,000 40,704 6
2010/06/01 40,000 41,752 39,504 40,000 134
2010/05/31 40,648 40,800 39,800 40,000 54
2010/05/28 39,504 40,800 39,504 39,952 112
2010/05/27 39,552 40,704 39,304 39,304 81
2010/05/26 40,104 40,704 39,704 40,704 54
2010/05/25 41,000 41,000 40,000 40,800 101
2010/05/24 40,400 40,648 40,352 40,648 65
2010/05/21 40,200 40,448 39,600 40,048 85
2010/05/20 40,152 40,600 40,104 40,600 14
2010/05/19 40,048 40,200 40,000 40,104 115
2010/05/18 40,648 40,704 40,504 40,648 49
2010/05/17 40,848 41,000 40,752 40,752 74
2010/05/14 40,952 41,152 40,704 40,752 145
2010/05/13 41,400 42,600 40,504 40,752 232
2010/05/12 40,352 44,000 40,304 41,048 264
2010/05/11 40,752 41,600 40,304 40,304 97
2010/05/10 41,104 41,104 40,304 40,752 92
2010/05/07 40,504 40,752 40,000 40,304 87
2010/05/06 41,000 41,200 41,000 41,000 46
2010/04/30 42,952 43,104 41,648 41,648 249
2010/04/28 41,000 42,000 41,000 41,000 108
2010/04/27 41,000 41,600 41,000 41,104 93
2010/04/26 41,000 41,848 41,000 41,448 77
2010/04/23 41,552 42,200 40,504 40,952 210
2010/04/22 42,248 42,504 41,752 42,400 78
2010/04/21 41,048 43,304 41,048 42,952 118
2010/04/20 40,600 41,448 40,600 40,648 75
2010/04/19 40,400 41,000 40,000 40,048 220
2010/04/16 40,704 43,504 40,704 41,800 212
2010/04/15 40,600 40,600 39,904 40,000 192
2010/04/14 41,248 41,248 39,952 40,352 277
2010/04/13 42,200 42,400 40,800 41,000 180
2010/04/12 43,200 43,200 42,400 42,400 43
2010/04/09 43,904 43,904 42,952 43,200 147
2010/04/08 43,048 43,704 42,704 43,352 124
2010/04/07 42,304 43,200 42,248 43,200 69
2010/04/06 43,200 43,200 42,248 43,000 33
2010/04/05 43,000 43,000 42,152 42,600 64
2010/04/02 42,504 42,504 41,904 42,104 45
2010/04/01 41,904 42,448 41,400 42,448 35
2010/03/31 42,504 42,504 40,104 42,504 96
2010/03/30 41,000 41,904 40,400 41,904 33
2010/03/29 40,904 40,904 40,000 40,304 50
2010/03/26 40,952 41,000 40,048 41,000 62
2010/03/25 39,800 41,000 39,800 40,152 148
2010/03/24 40,248 41,904 40,200 41,904 109
2010/03/23 38,752 40,000 38,752 39,304 62
2010/03/19 38,952 39,104 38,504 38,752 41
2010/03/18 38,248 39,304 38,200 38,904 77
2010/03/17 39,304 39,304 38,000 38,952 142
2010/03/16 39,200 39,448 39,200 39,248 36
2010/03/15 39,104 39,248 39,104 39,104 20
2010/03/12 39,704 39,704 39,200 39,304 69
2010/03/11 39,352 39,752 39,352 39,752 54
2010/03/10 39,048 39,704 39,048 39,352 45
2010/03/09 39,752 39,752 39,400 39,752 44
2010/03/08 39,952 39,952 39,048 39,752 17
2010/03/05 39,904 39,904 38,352 38,600 87
2010/03/04 38,600 38,648 38,304 38,352 52
2010/03/03 38,048 39,000 38,048 38,752 47
2010/03/02 39,048 40,000 39,000 40,000 43
2010/03/01 40,504 40,504 39,200 39,952 12
2010/02/26 40,800 40,800 39,000 40,504 46
2010/02/25 40,752 40,752 39,848 40,504 126
2010/02/24 39,704 40,200 39,504 40,048 76
2010/02/23 39,800 39,904 39,552 39,904 46
2010/02/22 39,104 39,800 38,648 39,800 32
2010/02/19 38,104 38,704 38,000 38,648 79
2010/02/18 37,304 38,104 37,304 38,000 227
2010/02/17 37,200 37,504 37,152 37,152 80
2010/02/16 38,000 38,504 36,800 37,000 153
2010/02/15 38,600 38,600 36,600 37,104 140
2010/02/12 40,000 40,200 39,000 40,000 52
2010/02/10 42,704 42,704 38,504 38,504 161
2010/02/09 40,200 41,504 40,200 41,504 39
2010/02/08 40,152 41,904 40,000 40,048 33
2010/02/05 42,000 42,000 39,952 40,104 104
2010/02/04 41,304 41,304 40,648 41,152 46
2010/02/03 40,600 41,104 40,504 40,552 8
2010/02/02 40,304 41,304 40,000 41,304 70
2010/02/01 42,000 42,000 40,000 40,152 66
2010/01/29 42,104 42,104 41,352 41,800 47
2010/01/28 41,504 41,552 41,200 41,400 36
2010/01/27 41,048 41,504 41,000 41,504 32
2010/01/26 41,848 41,848 41,048 41,048 12
2010/01/25 43,352 43,352 41,504 41,552 138
2010/01/22 42,304 43,000 42,304 43,000 73
2010/01/21 41,904 42,904 41,904 42,304 48
2010/01/20 42,448 42,448 41,400 42,304 27
2010/01/19 42,400 42,400 42,152 42,152 17
2010/01/18 41,848 42,400 41,848 42,200 13
2010/01/15 42,000 42,000 41,048 41,848 29
2010/01/14 42,352 42,600 40,800 40,800 33
2010/01/13 42,504 42,504 41,848 41,848 27
2010/01/12 42,904 42,904 41,800 41,800 56
2010/01/08 44,000 44,000 42,000 43,904 132
2010/01/07 41,800 41,952 41,304 41,952 41
2010/01/06 41,904 41,904 41,000 41,600 12
2010/01/05 42,904 42,904 40,504 41,448 111
2010/01/04 40,104 41,000 40,104 40,800 40

このページの先頭へ