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
2013/12/30 18,540 20,000 18,300 19,500 3,508
2013/12/27 17,860 18,840 17,860 18,290 2,983
2013/12/26 17,300 17,800 17,190 17,660 1,808
2013/12/25 17,190 17,300 16,910 17,120 2,804
2013/12/24 17,000 17,300 16,810 16,940 2,731
2013/12/20 16,850 17,090 16,750 16,810 1,179
2013/12/19 16,860 17,180 16,750 17,090 1,941
2013/12/18 17,350 17,380 16,650 16,810 2,045
2013/12/17 17,800 17,990 17,110 17,510 1,654
2013/12/16 17,400 18,240 17,400 17,640 3,915
2013/12/13 16,900 17,500 16,900 17,320 2,996
2013/12/12 16,690 17,000 16,510 16,620 572
2013/12/11 16,660 16,690 16,530 16,530 251
2013/12/10 16,520 16,880 16,500 16,600 480
2013/12/09 16,570 16,660 16,500 16,550 296
2013/12/06 16,450 16,650 16,390 16,570 295
2013/12/05 16,700 16,800 16,350 16,530 814
2013/12/04 16,970 17,000 16,850 16,890 447
2013/12/03 17,450 17,450 16,750 17,050 782
2013/12/02 16,670 17,470 16,650 17,360 1,334
2013/11/29 17,430 17,680 17,120 17,470 767
2013/11/28 17,810 17,840 17,380 17,440 788
2013/11/27 17,500 17,800 17,140 17,700 1,225
2013/11/27 1 -> 2.00 分割
2013/11/26 34,500 34,500 33,700 34,150 130
2013/11/25 35,000 35,050 33,500 34,300 630
2013/11/22 33,800 34,150 33,500 33,700 475
2013/11/21 34,500 34,500 33,950 34,350 271
2013/11/20 33,850 34,550 33,850 34,400 498
2013/11/19 33,700 33,900 33,500 33,600 260
2013/11/18 33,750 33,950 33,500 33,950 274
2013/11/15 33,850 33,900 32,850 33,700 434
2013/11/14 33,950 33,950 32,750 33,450 252
2013/11/13 33,950 34,000 32,500 33,950 665
2013/11/12 34,000 34,550 33,200 33,950 730
2013/11/11 33,150 35,000 32,000 34,700 1,767
2013/11/08 34,450 37,250 33,150 33,150 6,648
2013/11/07 30,100 30,500 30,000 30,250 287
2013/11/06 30,400 30,400 29,800 30,100 105
2013/11/05 30,600 30,600 29,810 29,940 110
2013/11/01 29,630 30,100 29,590 29,620 200
2013/10/31 29,980 30,000 29,660 29,800 184
2013/10/30 29,660 30,300 29,610 29,700 427
2013/10/29 31,000 31,050 29,600 29,640 392
2013/10/28 30,800 31,200 30,750 31,200 73
2013/10/25 32,400 32,400 31,000 31,000 424
2013/10/24 31,300 32,050 31,200 32,000 273
2013/10/23 31,200 31,500 31,000 31,350 345
2013/10/22 30,950 31,300 30,850 31,200 416
2013/10/21 30,750 31,150 30,750 31,150 160
2013/10/18 30,000 30,450 30,000 30,400 94
2013/10/17 29,460 30,150 29,460 30,050 123
2013/10/16 29,870 30,100 29,760 29,850 108
2013/10/15 30,700 30,700 29,880 29,970 161
2013/10/11 29,110 31,000 29,110 30,450 267
2013/10/10 30,000 30,100 29,320 29,440 332
2013/10/09 28,800 29,170 28,800 28,970 182
2013/10/08 29,050 29,170 28,810 28,990 146
2013/10/07 29,600 29,690 29,000 29,170 248
2013/10/04 30,150 30,150 29,610 29,620 178
2013/10/03 30,350 30,700 30,000 30,050 186
2013/10/02 31,000 31,200 30,300 30,400 232
2013/10/01 31,500 31,550 30,600 30,600 357
2013/09/30 32,150 32,250 31,550 31,550 203
2013/09/27 31,800 32,100 31,550 32,100 130
2013/09/26 31,600 32,100 31,050 31,450 169
2013/09/25 32,250 33,950 31,500 32,050 788
2013/09/24 32,200 32,800 31,500 31,550 386
2013/09/20 32,000 32,300 31,750 32,100 133
2013/09/19 31,850 32,200 31,600 32,200 224
2013/09/18 31,450 31,750 31,350 31,650 103
2013/09/17 31,500 31,900 31,450 31,850 157
2013/09/13 31,950 32,250 31,550 32,150 275
2013/09/12 31,350 31,800 31,350 31,750 31
2013/09/11 31,100 31,750 31,100 31,750 88
2013/09/10 31,450 32,000 31,450 31,650 86
2013/09/09 31,750 32,050 31,600 32,050 98
2013/09/06 31,800 31,800 31,150 31,300 46
2013/09/05 32,050 32,050 31,250 31,450 49
2013/09/04 31,500 32,000 31,250 31,650 88
2013/09/03 31,700 31,950 31,050 31,950 93
2013/09/02 31,150 31,350 30,550 31,000 86
2013/08/30 32,350 32,350 31,050 31,150 190
2013/08/29 31,050 31,800 31,000 31,750 63
2013/08/28 31,650 31,650 31,000 31,000 87
2013/08/27 31,900 31,900 30,300 31,650 204
2013/08/26 32,400 32,400 31,600 31,900 111
2013/08/23 33,150 33,150 31,300 32,550 473
2013/08/22 31,400 31,850 31,300 31,850 255
2013/08/21 30,900 31,350 30,700 31,200 153
2013/08/20 30,700 31,250 30,700 30,900 108
2013/08/19 31,500 31,800 31,200 31,400 66
2013/08/16 31,050 31,600 30,950 31,200 160
2013/08/15 31,050 32,250 31,050 31,850 354
2013/08/14 31,950 32,450 31,950 32,450 206
2013/08/13 31,250 32,300 31,250 32,050 181
2013/08/12 34,100 34,500 31,000 31,400 551
2013/08/09 30,950 34,000 30,600 31,400 404
2013/08/08 31,200 31,700 30,250 30,750 379
2013/08/07 32,300 33,000 31,900 31,900 89
2013/08/06 33,150 33,150 31,900 32,300 116
2013/08/05 33,550 33,550 32,350 32,450 127
2013/08/02 31,200 33,250 31,200 32,350 441
2013/08/01 31,400 31,450 30,500 31,100 227
2013/07/31 31,850 31,850 30,750 30,750 499
2013/07/30 30,700 33,050 30,400 32,700 474
2013/07/29 32,100 32,800 31,950 32,100 353
2013/07/26 33,150 33,400 32,850 33,000 290
2013/07/25 34,950 34,950 34,000 34,000 633
2013/07/24 34,500 34,750 34,500 34,750 679
2013/07/23 34,500 34,900 34,500 34,750 575
2013/07/22 34,550 34,650 34,350 34,550 431
2013/07/19 34,500 34,800 34,450 34,600 838
2013/07/18 34,950 34,950 34,500 34,500 277
2013/07/17 34,600 34,900 34,500 34,750 383
2013/07/16 34,550 34,950 34,500 34,650 189
2013/07/12 35,200 35,200 34,450 34,500 309
2013/07/11 34,500 35,000 34,200 34,700 467
2013/07/10 34,500 35,150 34,300 34,550 1,286
2013/07/09 32,400 36,000 32,400 34,350 1,968
2013/07/08 31,700 32,300 31,550 31,550 320
2013/07/05 32,000 32,000 31,050 31,900 415
2013/07/04 31,850 31,850 30,500 31,350 368
2013/07/03 31,750 31,750 30,500 30,800 511
2013/07/02 32,000 32,250 31,450 32,100 335
2013/07/01 31,900 31,950 31,050 31,850 241
2013/06/28 31,000 31,850 30,300 31,500 441
2013/06/27 30,200 30,800 27,780 30,400 351
2013/06/26 30,800 31,150 30,200 30,300 258
2013/06/25 33,800 33,800 31,300 31,900 564
2013/06/24 33,000 33,300 31,750 32,400 178
2013/06/21 29,700 32,650 29,640 32,600 312
2013/06/20 33,500 33,500 32,200 32,200 180
2013/06/19 33,500 33,500 31,950 33,350 288
2013/06/18 32,300 33,000 31,300 32,650 375
2013/06/17 30,450 32,050 30,450 31,750 256
2013/06/14 31,200 31,350 30,150 30,300 620
2013/06/13 30,300 30,850 29,750 29,810 297
2013/06/12 30,000 31,000 29,510 30,450 263
2013/06/11 29,000 31,000 28,870 29,800 444
2013/06/10 26,430 28,850 26,430 28,850 563
2013/06/07 28,940 28,940 25,510 26,430 735
2013/06/06 30,650 31,000 29,900 29,970 569
2013/06/05 30,500 31,500 30,000 30,650 627
2013/06/04 30,000 30,900 29,600 30,550 513
2013/06/03 31,000 31,750 29,700 29,940 593
2013/05/31 31,950 31,950 30,850 31,450 314
2013/05/30 32,300 32,400 30,850 30,950 472
2013/05/29 32,400 32,400 31,700 31,950 605
2013/05/28 30,500 31,400 30,500 30,900 598
2013/05/27 32,500 32,900 31,150 31,750 808
2013/05/24 33,750 33,800 32,150 32,500 1,019
2013/05/23 35,650 35,850 31,200 33,700 1,032
2013/05/22 35,800 36,150 35,550 35,750 438
2013/05/21 36,300 37,000 35,500 35,600 746
2013/05/20 35,250 36,500 35,250 35,950 912
2013/05/17 35,300 36,000 35,000 35,050 772
2013/05/16 35,700 36,000 34,600 35,000 1,895
2013/05/15 35,000 36,000 34,850 35,650 2,834
2013/05/14 34,750 35,000 34,000 34,650 531
2013/05/13 34,950 35,400 34,050 34,600 3,367
2013/05/10 35,350 35,350 34,000 35,000 1,368
2013/05/09 35,000 35,350 33,450 34,650 761
2013/05/08 35,000 35,350 34,900 35,000 1,448
2013/05/07 35,000 35,350 34,600 34,750 995
2013/05/02 35,000 35,000 34,300 34,900 691
2013/05/01 34,250 35,900 33,800 34,450 920
2013/04/30 33,850 35,000 33,800 34,600 1,295
2013/04/26 35,900 36,300 33,000 33,650 1,292
2013/04/25 37,000 38,500 34,300 35,800 4,869
2013/04/25 1 -> 2.00 分割
2013/04/24 70,000 74,700 67,400 72,000 1,408
2013/04/23 68,300 69,000 67,400 68,600 465
2013/04/22 66,500 69,400 66,000 66,700 386
2013/04/19 66,000 67,600 65,000 65,500 593
2013/04/18 65,000 72,400 64,500 66,000 1,399
2013/04/17 64,500 67,700 61,900 66,000 1,228
2013/04/16 65,000 66,700 58,800 63,800 2,674
2013/04/15 71,200 72,800 65,300 66,000 3,841
2013/04/12 75,000 75,700 73,600 75,700 4,084
2013/04/11 65,700 65,700 65,700 65,700 299
2013/04/10 55,700 55,700 55,700 55,700 352
2013/04/09 49,952 50,000 48,700 48,700 171
2013/04/08 49,652 49,652 48,452 49,500 217
2013/04/05 48,800 49,000 46,600 47,200 226
2013/04/04 45,600 46,600 45,000 46,600 157
2013/04/03 42,800 49,552 42,800 47,000 565
2013/04/02 43,300 43,800 41,700 42,600 163
2013/04/01 44,000 44,252 43,752 44,000 275
2013/03/29 44,000 44,200 43,200 43,200 203
2013/03/28 43,300 43,500 43,000 43,500 199
2013/03/27 43,000 43,300 43,000 43,000 109
2013/03/26 43,000 43,152 42,952 43,100 176
2013/03/25 44,052 44,400 42,452 42,552 710
2013/03/22 41,952 43,700 41,752 43,100 284
2013/03/21 41,952 42,000 41,552 41,800 212
2013/03/19 41,852 41,900 41,600 41,752 134
2013/03/18 42,500 42,800 41,700 41,700 327
2013/03/15 41,952 42,852 41,152 42,300 276
2013/03/14 41,852 41,900 40,700 40,900 144
2013/03/13 41,000 41,752 41,000 41,552 90
2013/03/12 41,500 41,652 41,052 41,500 205
2013/03/11 40,800 41,400 40,800 41,000 149
2013/03/08 40,200 40,900 39,052 40,800 777
2013/03/07 42,500 42,852 41,652 42,300 97
2013/03/06 42,052 42,800 42,052 42,500 119
2013/03/05 42,752 43,000 41,652 42,752 234
2013/03/04 43,052 43,500 43,052 43,200 72
2013/03/01 43,452 43,500 42,100 43,200 92
2013/02/28 43,200 43,400 43,000 43,300 108
2013/02/27 43,200 43,452 42,500 43,200 76
2013/02/26 43,000 43,300 42,700 42,700 78
2013/02/25 43,000 43,452 43,000 43,400 374
2013/02/22 43,000 43,152 42,452 42,600 143
2013/02/21 43,400 43,800 42,000 42,852 274
2013/02/20 43,100 43,700 43,000 43,652 165
2013/02/19 43,052 43,152 43,000 43,052 92
2013/02/18 41,852 43,300 41,852 43,152 108
2013/02/15 42,252 43,000 40,752 41,852 260
2013/02/14 43,000 43,152 41,600 43,000 319
2013/02/13 42,552 43,000 41,500 42,000 208
2013/02/12 41,752 43,152 41,352 43,052 812
2013/02/08 44,352 44,352 42,000 42,152 1,076
2013/02/07 42,452 43,400 42,452 42,952 241
2013/02/06 42,752 42,752 42,100 42,452 81
2013/02/05 42,600 42,700 42,000 42,052 168
2013/02/04 42,052 42,700 42,052 42,552 241
2013/02/01 42,152 43,500 42,052 42,152 196
2013/01/31 42,000 43,452 42,000 42,152 535
2013/01/30 40,852 41,652 40,700 41,652 121
2013/01/29 40,500 40,900 40,400 40,752 195
2013/01/28 40,052 40,400 40,052 40,152 105
2013/01/25 40,000 40,952 40,000 40,400 398
2013/01/24 40,000 40,100 39,952 40,100 204
2013/01/23 40,000 40,252 40,000 40,100 221
2013/01/22 40,100 40,100 40,000 40,100 219
2013/01/21 40,452 40,452 40,000 40,100 175
2013/01/18 41,200 42,000 40,000 40,300 387
2013/01/17 39,000 39,100 39,000 39,052 451
2013/01/16 39,200 39,200 38,000 38,752 489
2013/01/15 37,000 38,000 37,000 37,100 966
2013/01/11 36,000 42,352 36,000 36,600 3,395
2013/01/10 33,500 35,700 33,500 35,352 349
2013/01/09 32,800 34,500 32,452 33,752 280
2013/01/08 32,400 33,000 32,400 32,652 70
2013/01/07 32,800 33,052 32,252 32,300 78
2013/01/04 33,400 33,400 32,152 32,500 120

このページの先頭へ