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
2012/12/28 32,752 32,752 31,500 31,500 157
2012/12/27 32,600 32,800 31,800 32,400 102
2012/12/26 31,300 32,700 31,300 32,552 97
2012/12/25 32,900 33,000 32,500 33,000 367
2012/12/21 32,152 32,952 32,152 32,952 123
2012/12/20 32,700 32,700 32,000 32,652 114
2012/12/19 32,652 32,952 32,000 32,752 271
2012/12/18 33,000 33,000 32,552 32,552 132
2012/12/17 32,052 33,552 32,052 32,352 241
2012/12/14 32,800 32,800 31,352 32,600 207
2012/12/13 31,952 32,352 31,500 32,100 90
2012/12/12 31,752 31,952 31,700 31,852 34
2012/12/11 31,300 31,900 31,200 31,700 59
2012/12/10 31,500 32,452 30,100 31,900 432
2012/12/07 31,852 32,800 31,752 32,800 199
2012/12/06 32,300 32,800 31,252 31,900 286
2012/12/05 31,900 32,100 31,852 32,100 63
2012/12/04 31,852 32,000 31,752 31,900 57
2012/12/03 31,800 32,052 31,752 31,900 31
2012/11/30 32,352 32,352 31,752 31,852 110
2012/11/29 32,100 32,400 32,052 32,300 123
2012/11/28 32,200 32,200 31,852 32,000 47
2012/11/27 31,900 32,200 31,752 32,152 92
2012/11/26 32,000 32,300 31,600 31,900 123
2012/11/22 32,100 32,100 31,700 31,900 311
2012/11/21 30,400 31,452 30,200 31,452 131
2012/11/20 30,200 30,352 30,000 30,100 98
2012/11/19 29,740 30,200 29,700 30,100 65
2012/11/16 29,400 29,772 29,000 29,560 151
2012/11/15 29,020 29,700 29,000 29,292 180
2012/11/14 29,852 30,300 29,500 29,712 105
2012/11/13 30,400 30,400 29,780 29,860 121
2012/11/12 31,500 31,500 28,500 30,552 238
2012/11/09 32,800 32,800 31,700 31,700 264
2012/11/08 32,200 32,200 31,700 31,700 76
2012/11/07 32,300 32,400 32,152 32,152 62
2012/11/06 32,152 32,252 32,100 32,252 26
2012/11/05 32,552 32,552 32,000 32,352 91
2012/11/02 31,952 32,452 31,652 32,452 137
2012/11/01 32,100 32,100 31,752 31,900 21
2012/10/31 32,200 32,200 31,500 31,600 148
2012/10/30 32,400 32,652 31,500 31,500 168
2012/10/29 32,000 32,552 32,000 32,000 106
2012/10/26 32,200 32,200 31,900 32,100 56
2012/10/25 32,100 32,100 31,500 32,100 364
2012/10/24 31,452 31,900 31,400 31,700 156
2012/10/23 31,800 31,800 31,400 31,600 52
2012/10/22 31,500 31,700 30,900 31,552 124
2012/10/19 31,300 31,800 31,300 31,700 77
2012/10/18 30,752 31,500 30,752 31,500 78
2012/10/17 31,452 31,700 31,000 31,152 81
2012/10/16 31,652 31,652 31,152 31,400 71
2012/10/15 31,600 31,600 31,400 31,552 56
2012/10/12 31,300 31,452 31,252 31,252 37
2012/10/11 31,852 31,852 31,152 31,500 234
2012/10/10 29,452 30,500 29,452 30,452 115
2012/10/09 31,052 31,500 30,600 30,652 77
2012/10/05 31,200 31,200 30,852 31,100 61
2012/10/04 30,800 31,252 30,400 31,052 101
2012/10/03 31,552 32,000 31,552 31,652 64
2012/10/02 31,800 32,300 31,552 31,652 113
2012/10/01 32,200 32,200 31,552 32,200 88
2012/09/28 32,500 32,500 32,100 32,200 147
2012/09/27 32,000 32,100 31,752 32,000 115
2012/09/26 31,252 31,952 31,252 31,752 118
2012/09/25 31,600 31,600 31,100 31,600 388
2012/09/24 31,300 31,552 31,052 31,552 93
2012/09/21 31,500 31,600 31,352 31,352 67
2012/09/20 31,052 31,600 31,052 31,400 142
2012/09/19 30,900 31,000 30,500 31,000 45
2012/09/18 30,452 31,200 30,300 30,800 97
2012/09/14 31,000 31,200 30,200 30,900 201
2012/09/13 30,552 30,552 30,052 30,500 89
2012/09/12 30,300 30,700 30,000 30,552 59
2012/09/11 30,452 30,500 30,200 30,500 63
2012/09/10 29,800 30,352 29,620 30,300 88
2012/09/07 29,592 30,500 29,400 30,500 148
2012/09/06 28,992 29,572 28,400 29,500 67
2012/09/05 29,000 29,340 28,932 28,992 230
2012/09/04 29,800 30,400 29,632 30,200 78
2012/09/03 29,812 30,500 29,812 30,000 52
2012/08/31 30,700 30,700 28,872 29,992 145
2012/08/30 30,000 30,352 29,912 30,152 96
2012/08/29 29,912 30,400 29,852 30,000 48
2012/08/28 30,352 30,600 29,500 29,852 111
2012/08/27 30,952 31,052 30,252 30,300 116
2012/08/24 31,000 31,100 30,500 30,900 472
2012/08/23 30,652 30,852 30,152 30,852 117
2012/08/22 30,500 30,652 30,000 30,652 114
2012/08/21 29,892 30,652 29,400 30,652 176
2012/08/20 30,152 30,152 29,412 29,712 46
2012/08/17 29,140 30,300 28,732 30,152 267
2012/08/16 29,992 30,352 29,212 29,992 157
2012/08/15 29,112 30,052 28,852 29,980 319
2012/08/14 28,100 28,892 28,100 28,880 251
2012/08/13 29,272 29,272 27,800 28,600 246
2012/08/10 29,500 29,792 27,852 29,272 430
2012/08/09 28,320 28,700 28,100 28,700 165
2012/08/08 28,100 28,732 28,100 28,472 79
2012/08/07 28,000 28,400 27,992 28,000 74
2012/08/06 28,132 28,200 28,012 28,152 42
2012/08/03 28,200 28,200 27,692 28,012 89
2012/08/02 28,012 28,312 27,852 27,852 71
2012/08/01 27,780 27,900 27,452 27,852 65
2012/07/31 29,500 29,500 27,500 27,800 300
2012/07/30 28,000 28,900 28,000 28,500 88
2012/07/27 28,580 28,900 27,652 27,800 69
2012/07/26 28,200 28,680 27,552 28,300 111
2012/07/25 29,280 29,280 27,600 28,400 526
2012/07/24 27,000 27,300 26,752 27,280 128
2012/07/23 27,000 27,492 26,680 26,952 181
2012/07/20 27,900 27,900 27,000 27,300 70
2012/07/19 26,700 28,400 26,512 27,712 211
2012/07/18 28,000 28,512 26,692 26,692 231
2012/07/17 29,000 29,780 28,100 28,100 133
2012/07/13 30,000 30,000 29,000 29,000 150
2012/07/12 29,880 29,880 29,272 29,652 70
2012/07/11 30,152 30,152 29,180 29,380 106
2012/07/10 31,000 31,000 29,972 30,052 225
2012/07/09 29,352 29,740 28,500 29,680 90
2012/07/06 29,420 29,880 29,180 29,200 165
2012/07/05 29,432 29,432 28,900 29,152 142
2012/07/04 29,252 29,852 29,012 29,012 198
2012/07/03 29,400 29,892 29,052 29,312 194
2012/07/02 29,952 29,952 29,000 29,380 200
2012/06/29 31,100 31,100 29,500 29,952 183
2012/06/28 30,852 30,900 29,880 30,400 205
2012/06/27 30,752 30,900 28,000 29,880 238
2012/06/27 1 -> 2.00 分割
2012/06/26 62,200 62,400 60,400 60,704 290
2012/06/25 62,304 65,400 61,400 61,904 292
2012/06/22 59,504 59,704 58,504 59,304 166
2012/06/21 58,304 59,400 58,000 59,104 78
2012/06/20 58,704 59,600 56,904 57,304 143
2012/06/19 57,400 58,000 57,304 58,000 58
2012/06/18 57,000 57,800 57,000 57,304 58
2012/06/15 57,304 57,304 56,600 57,104 59
2012/06/14 57,200 57,504 56,800 56,800 42
2012/06/13 57,504 57,800 57,104 57,200 36
2012/06/12 57,304 58,000 56,800 58,000 78
2012/06/11 57,304 58,504 57,304 58,000 44
2012/06/08 57,304 58,504 57,304 57,400 93
2012/06/07 58,504 58,704 57,104 58,704 64
2012/06/06 56,504 57,904 56,304 57,904 72
2012/06/05 55,104 56,400 54,904 56,400 100
2012/06/04 55,504 57,704 55,400 55,800 121
2012/06/01 57,904 58,000 56,200 56,304 83
2012/05/31 58,000 59,000 57,704 57,800 139
2012/05/30 59,200 59,200 58,000 58,400 72
2012/05/29 58,104 59,000 57,704 58,200 88
2012/05/28 59,400 59,400 57,904 58,400 117
2012/05/25 60,000 60,000 57,904 58,400 164
2012/05/24 57,400 58,600 57,200 58,304 92
2012/05/23 60,000 60,104 57,800 58,304 177
2012/05/22 58,000 60,600 57,504 59,704 255
2012/05/21 58,000 59,000 57,504 57,904 105
2012/05/18 58,000 58,000 55,704 57,504 239
2012/05/17 61,000 61,400 60,000 60,600 238
2012/05/16 62,304 65,000 60,504 61,104 442
2012/05/15 57,704 63,000 55,400 62,304 667
2012/05/14 64,800 64,800 58,304 58,304 788
2012/05/11 75,000 76,504 66,600 67,600 2,617
2012/05/10 63,400 69,400 59,504 69,400 1,064
2012/05/09 61,000 61,400 59,000 59,400 138
2012/05/08 61,400 63,200 60,200 60,800 278
2012/05/07 62,304 62,304 58,000 58,400 399
2012/05/02 63,000 66,000 63,000 64,304 558
2012/05/01 67,000 67,304 62,600 62,600 710
2012/04/27 74,400 74,600 67,504 67,800 747
2012/04/26 73,904 79,104 73,800 75,304 1,114
2012/04/25 69,600 76,000 69,600 73,504 1,243
2012/04/24 68,104 69,504 68,104 69,104 325
2012/04/23 68,104 69,504 67,600 68,104 474
2012/04/20 65,304 69,304 65,304 68,800 573
2012/04/19 63,104 65,504 63,104 65,000 517
2012/04/18 62,000 63,400 62,000 63,000 163
2012/04/17 61,304 62,800 61,304 61,904 212
2012/04/16 61,504 62,104 61,000 61,304 421
2012/04/13 65,304 65,504 62,904 63,400 681
2012/04/12 65,600 65,904 64,704 65,104 442
2012/04/11 64,000 67,000 63,904 64,800 889
2012/04/10 63,000 64,704 62,600 64,304 573
2012/04/09 62,000 63,000 61,504 62,200 510
2012/04/06 61,104 62,600 61,000 61,904 377
2012/04/05 60,000 61,504 59,704 60,704 553
2012/04/04 58,000 63,304 58,000 59,504 1,282
2012/04/03 56,504 57,704 56,400 57,400 393
2012/04/02 57,600 57,800 55,000 56,400 308
2012/03/30 56,200 58,304 56,200 57,200 364
2012/03/29 56,000 56,104 55,400 56,000 136
2012/03/28 54,800 56,000 54,800 55,304 119
2012/03/27 54,104 55,000 54,000 54,504 121
2012/03/26 53,904 54,504 53,504 53,800 127
2012/03/23 53,600 54,304 52,504 53,504 189
2012/03/22 54,104 54,400 52,000 53,304 434
2012/03/21 56,504 57,000 52,504 54,704 616
2012/03/19 55,000 59,000 54,104 57,504 1,514
2012/03/16 50,000 53,304 49,952 52,000 510
2012/03/15 49,248 50,000 49,248 49,904 127
2012/03/14 49,048 49,504 48,800 49,248 280
2012/03/13 49,400 49,448 49,000 49,048 89
2012/03/12 49,152 49,400 49,152 49,400 66
2012/03/09 49,552 49,552 48,504 48,504 175
2012/03/08 49,448 49,704 49,000 49,704 138
2012/03/07 49,600 49,600 49,000 49,448 187
2012/03/06 49,552 49,752 49,048 49,704 161
2012/03/05 48,000 49,952 48,000 49,552 285
2012/03/02 49,648 50,400 49,400 50,304 185
2012/03/01 50,104 50,104 49,152 49,400 123
2012/02/29 50,304 50,304 50,000 50,104 170
2012/02/28 49,600 49,752 49,000 49,704 239
2012/02/27 49,104 50,104 49,104 49,600 284
2012/02/24 49,152 49,152 48,152 49,104 290
2012/02/23 47,400 48,752 47,400 48,448 354
2012/02/22 46,304 48,048 46,304 47,400 487
2012/02/21 46,048 46,352 45,904 46,248 194
2012/02/20 46,200 46,400 46,104 46,104 196
2012/02/17 46,504 46,552 46,048 46,152 181
2012/02/16 47,000 47,000 45,848 46,200 302
2012/02/15 47,504 47,504 46,504 47,000 531
2012/02/14 47,552 49,648 46,200 46,904 2,731
2012/02/13 44,304 47,104 42,448 47,104 1,545
2012/02/10 40,704 40,704 40,000 40,104 101
2012/02/09 40,448 40,504 40,152 40,448 145
2012/02/08 40,000 40,248 40,000 40,248 40
2012/02/07 40,304 40,352 39,904 39,904 99
2012/02/06 40,504 40,552 40,304 40,400 79
2012/02/03 40,400 40,400 40,248 40,248 108
2012/02/02 40,248 40,304 40,152 40,200 69
2012/02/01 40,152 40,200 40,104 40,152 111
2012/01/31 40,104 40,104 39,752 39,952 133
2012/01/30 39,648 40,048 39,648 39,952 137
2012/01/27 39,904 39,904 39,704 39,704 76
2012/01/26 39,752 39,904 39,552 39,800 88
2012/01/25 39,600 39,704 39,104 39,704 257
2012/01/24 39,704 39,704 39,248 39,504 79
2012/01/23 39,048 39,200 38,752 39,104 124
2012/01/20 38,800 39,104 38,552 38,952 106
2012/01/19 39,000 39,000 38,200 38,800 119
2012/01/18 39,000 39,048 38,304 38,752 185
2012/01/17 39,504 39,504 38,952 39,048 86
2012/01/16 39,304 39,304 39,104 39,248 64
2012/01/13 39,904 39,904 39,304 39,504 78
2012/01/12 39,504 39,752 39,304 39,504 66
2012/01/11 39,904 39,904 39,552 39,600 60
2012/01/10 40,248 40,248 39,304 39,752 196
2012/01/06 40,048 40,048 39,304 39,600 184
2012/01/05 40,248 40,248 40,000 40,048 118
2012/01/04 40,304 40,304 39,904 40,000 112

このページの先頭へ