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
2011/12/30 40,400 40,400 39,848 39,848 131
2011/12/29 39,904 40,504 39,848 40,504 118
2011/12/28 40,104 40,104 39,800 39,904 235
2011/12/27 39,952 41,248 39,952 40,848 397
2011/12/26 40,200 40,400 40,048 40,104 105
2011/12/22 39,800 40,600 39,800 39,952 258
2011/12/21 39,952 40,248 39,800 40,048 131
2011/12/20 39,648 40,000 39,600 39,752 217
2011/12/19 40,000 40,304 39,752 39,952 285
2011/12/16 39,952 40,000 39,000 39,704 334
2011/12/15 40,000 40,352 39,904 39,904 301
2011/12/14 40,704 40,800 40,248 40,648 163
2011/12/13 40,600 40,752 40,000 40,752 324
2011/12/12 41,000 41,152 40,304 40,552 275
2011/12/09 40,200 41,600 40,104 40,800 524
2011/12/08 40,352 41,600 40,200 41,600 428
2011/12/07 40,000 40,248 39,800 39,952 466
2011/12/06 40,504 40,752 39,648 39,704 716
2011/12/05 39,104 40,152 39,104 40,048 642
2011/12/02 39,104 39,304 38,800 39,000 879
2011/12/01 39,000 39,904 38,600 39,104 2,474
2011/11/30 39,648 39,952 39,248 39,400 555
2011/11/29 39,400 39,504 39,200 39,400 202
2011/11/28 39,648 39,648 39,048 39,400 136
2011/11/25 39,800 39,800 38,504 39,400 229
2011/11/24 40,200 40,400 39,648 39,704 327
2011/11/22 40,800 40,800 39,800 39,800 624
2011/11/21 42,504 43,200 40,200 41,504 415
2011/11/18 44,352 44,600 42,952 43,200 858
2011/11/17 48,352 49,552 48,352 49,248 27
2011/11/16 50,000 50,000 49,000 49,104 26
2011/11/15 51,200 51,200 48,904 49,952 47
2011/11/14 51,504 52,800 51,304 51,504 22
2011/11/11 51,904 52,504 50,104 52,504 63
2011/11/10 52,200 53,400 51,904 52,704 90
2011/11/09 53,000 53,200 52,200 53,104 39
2011/11/08 53,904 54,504 52,000 52,000 33
2011/11/07 52,904 53,904 52,904 53,904 15
2011/11/04 54,504 54,504 52,104 53,904 58
2011/11/02 52,504 53,600 52,104 53,304 39
2011/11/01 53,304 54,304 52,400 52,504 12
2011/10/31 54,000 54,304 53,200 54,304 83
2011/10/28 52,800 54,400 52,704 54,104 73
2011/10/27 53,400 53,400 52,304 52,304 24
2011/10/26 53,304 53,400 51,504 53,400 61
2011/10/25 53,400 53,400 52,800 53,304 68
2011/10/24 52,000 53,000 52,000 52,800 46
2011/10/21 52,104 52,304 51,104 51,600 41
2011/10/20 53,600 53,600 52,200 52,304 42
2011/10/19 53,104 54,200 53,104 54,000 23
2011/10/18 52,904 54,600 52,904 53,000 161
2011/10/17 52,600 53,000 51,104 52,904 39
2011/10/14 52,800 52,904 52,600 52,600 37
2011/10/13 52,600 52,704 52,504 52,600 159
2011/10/12 52,104 52,600 52,104 52,600 39
2011/10/11 51,600 52,800 51,600 52,104 28
2011/10/07 53,000 53,000 51,600 51,600 139
2011/10/06 52,400 52,400 51,800 52,400 81
2011/10/05 52,200 52,400 51,704 52,400 103
2011/10/04 52,304 52,504 52,104 52,200 93
2011/10/03 52,504 52,600 52,104 52,304 37
2011/09/30 53,000 53,000 51,704 52,504 46
2011/09/29 52,704 52,704 51,504 52,504 104
2011/09/28 51,000 52,400 50,304 52,400 66
2011/09/27 48,904 51,000 48,704 51,000 49
2011/09/26 50,000 50,000 46,800 48,152 113
2011/09/22 52,704 53,904 50,600 52,000 201
2011/09/21 53,000 53,000 52,504 52,504 104
2011/09/20 53,200 53,200 52,704 52,904 57
2011/09/16 53,504 53,504 53,000 53,200 100
2011/09/15 53,304 53,400 52,504 53,400 77
2011/09/14 51,904 52,000 51,304 51,904 86
2011/09/13 51,704 53,000 51,304 51,904 137
2011/09/12 52,000 52,000 51,504 51,704 86
2011/09/09 51,800 52,304 51,504 52,304 114
2011/09/08 53,800 55,504 49,904 51,800 295
2011/09/07 50,304 56,304 50,304 52,800 765
2011/09/06 51,600 51,600 49,552 49,552 167
2011/09/05 51,600 53,600 49,800 51,504 698
2011/09/02 47,304 52,600 47,000 52,600 854
2011/09/01 45,704 45,752 45,048 45,552 19
2011/08/31 45,352 45,352 44,904 45,000 72
2011/08/30 44,400 44,648 44,400 44,648 16
2011/08/29 46,848 46,904 43,552 44,048 103
2011/08/26 46,000 46,000 44,704 44,752 26
2011/08/25 46,304 46,304 44,904 45,352 98
2011/08/24 45,000 45,648 45,000 45,600 43
2011/08/23 45,200 45,400 44,952 45,000 35
2011/08/22 45,000 45,104 44,600 44,600 14
2011/08/19 43,504 44,448 43,304 44,304 27
2011/08/18 44,400 44,400 43,952 43,952 10
2011/08/17 44,648 44,752 43,000 43,000 37
2011/08/16 44,504 44,704 43,752 43,952 31
2011/08/15 45,704 45,704 43,504 44,504 65
2011/08/12 44,800 46,704 44,552 45,000 32
2011/08/11 44,200 44,704 43,504 44,000 80
2011/08/10 48,000 48,000 45,600 45,600 73
2011/08/09 45,104 45,448 44,104 45,400 53
2011/08/08 45,552 45,648 45,048 45,104 32
2011/08/05 46,352 46,400 45,504 45,552 76
2011/08/04 46,552 46,648 46,552 46,648 12
2011/08/03 47,000 47,000 46,504 46,504 28
2011/08/02 46,152 46,952 46,152 46,952 60
2011/08/01 47,800 47,800 47,504 47,504 11
2011/07/29 48,304 48,504 47,800 47,800 70
2011/07/28 47,504 47,952 47,448 47,952 23
2011/07/27 47,504 47,504 47,400 47,504 14
2011/07/26 47,504 48,000 47,504 47,504 17
2011/07/25 48,504 48,504 47,104 47,504 107
2011/07/22 47,600 48,400 47,600 48,400 87
2011/07/21 47,600 47,600 47,352 47,400 42
2011/07/20 47,448 47,600 47,200 47,352 49
2011/07/19 47,752 47,752 46,952 47,448 20
2011/07/15 47,752 47,752 47,000 47,704 24
2011/07/14 48,000 48,000 46,848 47,048 100
2011/07/13 46,800 47,504 46,648 46,648 33
2011/07/12 47,504 47,704 47,400 47,704 13
2011/07/11 47,000 47,704 47,000 47,648 9
2011/07/08 48,104 48,104 47,504 47,504 103
2011/07/07 47,104 47,648 46,904 47,600 198
2011/07/06 46,504 47,400 46,400 47,400 31
2011/07/05 47,152 47,304 46,600 46,800 55
2011/07/04 47,448 47,448 46,000 47,152 50
2011/07/01 47,752 47,752 47,000 47,000 52
2011/06/30 48,000 48,000 47,400 48,000 52
2011/06/29 47,800 48,104 46,448 48,104 79
2011/06/28 47,048 47,904 47,000 47,504 24
2011/06/27 48,200 48,200 47,904 47,904 55
2011/06/24 49,000 49,200 47,752 48,352 222
2011/06/23 49,504 49,704 49,200 49,704 53
2011/06/22 49,504 49,704 49,000 49,504 138
2011/06/21 49,200 49,704 49,000 49,504 119
2011/06/20 47,800 49,000 47,552 49,000 52
2011/06/17 49,000 49,000 47,000 47,648 84
2011/06/16 48,448 48,704 48,000 48,648 82
2011/06/15 49,104 49,104 48,000 48,448 73
2011/06/14 47,048 47,600 46,504 47,000 167
2011/06/13 51,000 51,200 47,504 48,952 315
2011/06/10 47,304 47,448 46,648 47,400 80
2011/06/09 46,704 47,304 46,704 47,304 42
2011/06/08 46,400 47,048 46,400 46,704 36
2011/06/07 46,048 46,352 46,048 46,352 3
2011/06/06 47,104 47,104 46,000 46,000 67
2011/06/03 48,000 48,000 47,000 47,000 80
2011/06/02 47,352 47,504 46,848 47,400 40
2011/06/01 46,848 47,800 46,800 47,352 23
2011/05/31 47,904 47,904 46,504 46,800 110
2011/05/30 46,848 46,848 45,800 46,504 43
2011/05/27 46,704 46,704 46,152 46,152 43
2011/05/26 45,648 45,704 45,000 45,048 61
2011/05/25 45,000 45,104 44,904 45,000 129
2011/05/24 45,000 45,600 44,848 45,600 72
2011/05/23 45,000 45,704 44,904 45,000 72
2011/05/20 45,104 45,448 44,552 44,648 79
2011/05/19 45,104 47,248 44,904 45,000 83
2011/05/18 44,848 46,000 44,752 45,000 125
2011/05/17 45,352 45,752 44,504 44,752 77
2011/05/16 49,304 49,504 42,600 45,352 311
2011/05/13 49,000 49,400 48,704 49,400 93
2011/05/12 47,600 49,304 47,600 49,304 73
2011/05/11 46,752 47,904 46,752 47,400 136
2011/05/10 46,352 46,400 46,200 46,400 52
2011/05/09 46,504 46,504 46,000 46,352 81
2011/05/06 46,600 46,752 46,000 46,400 49
2011/05/02 46,600 46,600 46,048 46,600 78
2011/04/28 46,248 46,504 45,504 45,600 76
2011/04/27 46,304 46,304 45,304 46,248 76
2011/04/26 45,504 46,152 45,400 45,704 48
2011/04/25 45,504 45,752 45,304 45,448 130
2011/04/22 46,704 46,704 46,000 46,200 81
2011/04/21 46,600 46,600 46,000 46,000 80
2011/04/20 46,648 46,952 46,504 46,504 82
2011/04/19 46,904 46,904 46,448 46,648 71
2011/04/18 47,000 47,000 46,504 46,904 69
2011/04/15 47,200 47,200 46,848 47,000 65
2011/04/14 47,000 47,000 46,504 46,952 51
2011/04/13 46,648 47,152 46,648 46,904 39
2011/04/12 46,800 47,104 46,448 46,648 68
2011/04/11 47,048 47,200 46,504 47,104 56
2011/04/08 47,000 47,000 46,504 47,000 129
2011/04/07 46,704 47,248 46,704 46,752 92
2011/04/06 46,952 47,048 46,504 46,600 51
2011/04/05 48,000 48,000 46,400 46,952 134
2011/04/04 48,304 48,304 47,000 47,000 92
2011/04/01 47,504 47,904 47,352 47,600 52
2011/03/31 46,800 48,000 46,752 48,000 31
2011/03/30 46,952 47,504 46,352 47,504 36
2011/03/29 46,400 47,200 46,200 46,952 57
2011/03/28 48,000 48,000 46,104 46,200 40
2011/03/25 48,248 48,504 47,000 47,752 115
2011/03/24 47,000 47,552 46,152 46,848 47
2011/03/23 47,248 47,248 46,200 46,800 24
2011/03/22 48,000 48,000 44,000 46,104 86
2011/03/18 42,248 42,248 40,600 41,800 30
2011/03/17 39,504 42,000 38,000 42,000 100
2011/03/16 37,304 40,152 37,200 40,000 70
2011/03/15 41,304 41,304 37,104 37,200 80
2011/03/14 41,304 42,648 41,304 41,304 85
2011/03/11 48,000 48,848 47,800 48,304 218
2011/03/10 48,448 49,000 48,304 48,304 33
2011/03/09 49,904 50,200 49,152 49,152 37
2011/03/08 49,800 50,000 49,800 49,904 52
2011/03/07 50,200 50,200 49,504 49,800 81
2011/03/04 51,000 51,000 50,504 50,904 65
2011/03/03 50,304 50,704 49,952 50,704 22
2011/03/02 49,848 50,400 49,848 49,904 72
2011/03/01 49,800 49,904 49,248 49,848 47
2011/02/28 49,800 49,904 49,104 49,248 123
2011/02/25 49,504 49,904 49,104 49,104 133
2011/02/24 49,800 49,952 49,304 49,800 96
2011/02/23 49,048 49,600 48,800 49,304 81
2011/02/22 48,152 49,104 48,152 49,048 53
2011/02/21 48,648 48,848 47,904 48,104 98
2011/02/18 48,000 48,648 48,000 48,648 27
2011/02/17 48,000 48,352 47,352 47,600 93
2011/02/16 48,104 48,104 46,800 47,352 167
2011/02/15 49,504 49,504 48,000 48,104 132
2011/02/14 49,600 50,104 49,600 49,800 23
2011/02/10 49,600 49,600 49,504 49,600 43
2011/02/09 51,000 51,000 49,152 49,352 126
2011/02/08 49,952 50,304 49,552 49,704 53
2011/02/07 49,848 49,952 48,800 49,952 32
2011/02/04 51,000 51,000 49,504 49,848 118
2011/02/03 50,104 50,104 49,904 50,000 55
2011/02/02 50,000 50,600 49,904 50,104 49
2011/02/01 48,704 49,904 48,704 49,304 35
2011/01/31 49,200 49,200 48,504 48,704 95
2011/01/28 50,704 51,304 49,200 49,200 113
2011/01/27 51,504 51,704 50,600 50,704 69
2011/01/26 51,504 51,704 50,904 51,304 60
2011/01/25 52,000 52,104 51,000 51,504 191
2011/01/24 50,200 52,000 50,200 52,000 133
2011/01/21 50,600 50,600 49,800 50,000 117
2011/01/20 50,000 50,504 50,000 50,504 72
2011/01/19 49,952 50,000 49,800 50,000 66
2011/01/18 49,904 49,952 49,752 49,952 43
2011/01/17 49,952 49,952 49,600 49,904 57
2011/01/14 49,952 50,104 49,848 49,952 108
2011/01/13 49,848 49,848 49,504 49,752 67
2011/01/12 49,952 50,000 49,704 49,800 74
2011/01/11 49,704 50,000 49,504 49,952 55
2011/01/07 50,000 50,000 49,704 49,704 185
2011/01/06 49,848 50,000 49,504 49,904 100
2011/01/05 49,200 50,504 49,104 50,504 78
2011/01/04 46,800 48,800 46,800 48,800 112

このページの先頭へ