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 |
---|---|---|---|---|---|
2015/12/30 | 123 | 125 | 123 | 125 | 160,700 |
2015/12/29 | 123 | 123 | 121 | 123 | 155,400 |
2015/12/28 | 120 | 123 | 119 | 123 | 226,300 |
2015/12/25 | 126 | 126 | 121 | 123 | 698,900 |
2015/12/24 | 125 | 127 | 124 | 127 | 389,100 |
2015/12/22 | 125 | 127 | 124 | 124 | 336,300 |
2015/12/21 | 126 | 127 | 126 | 126 | 140,800 |
2015/12/18 | 126 | 127 | 125 | 127 | 198,400 |
2015/12/17 | 126 | 127 | 126 | 127 | 163,300 |
2015/12/16 | 126 | 127 | 125 | 127 | 254,900 |
2015/12/15 | 126 | 126 | 125 | 126 | 81,200 |
2015/12/14 | 126 | 127 | 126 | 126 | 104,000 |
2015/12/11 | 127 | 128 | 126 | 128 | 181,200 |
2015/12/10 | 126 | 126 | 125 | 126 | 203,000 |
2015/12/09 | 126 | 127 | 126 | 127 | 97,000 |
2015/12/08 | 128 | 129 | 126 | 127 | 254,100 |
2015/12/07 | 128 | 129 | 127 | 128 | 107,900 |
2015/12/04 | 127 | 128 | 127 | 127 | 94,700 |
2015/12/03 | 129 | 129 | 127 | 129 | 172,400 |
2015/12/02 | 129 | 129 | 128 | 128 | 101,600 |
2015/12/01 | 128 | 129 | 127 | 129 | 194,900 |
2015/11/30 | 129 | 129 | 127 | 127 | 165,700 |
2015/11/27 | 127 | 129 | 127 | 129 | 209,100 |
2015/11/26 | 128 | 129 | 127 | 128 | 123,500 |
2015/11/25 | 130 | 130 | 128 | 129 | 219,500 |
2015/11/24 | 128 | 129 | 128 | 129 | 251,000 |
2015/11/20 | 128 | 129 | 127 | 128 | 219,400 |
2015/11/19 | 127 | 129 | 127 | 128 | 173,300 |
2015/11/18 | 126 | 129 | 126 | 127 | 545,900 |
2015/11/17 | 124 | 126 | 124 | 126 | 341,400 |
2015/11/16 | 124 | 125 | 121 | 124 | 1,113,500 |
2015/11/13 | 135 | 139 | 135 | 138 | 461,900 |
2015/11/12 | 136 | 137 | 135 | 136 | 208,300 |
2015/11/11 | 135 | 137 | 134 | 137 | 470,200 |
2015/11/10 | 135 | 136 | 133 | 135 | 330,600 |
2015/11/09 | 132 | 134 | 132 | 134 | 331,400 |
2015/11/06 | 132 | 132 | 131 | 132 | 93,500 |
2015/11/05 | 132 | 132 | 130 | 131 | 195,800 |
2015/11/04 | 132 | 133 | 130 | 132 | 160,000 |
2015/11/02 | 132 | 133 | 131 | 132 | 130,800 |
2015/10/30 | 133 | 134 | 132 | 133 | 167,400 |
2015/10/29 | 133 | 134 | 132 | 134 | 126,500 |
2015/10/28 | 132 | 133 | 131 | 133 | 97,500 |
2015/10/27 | 132 | 133 | 131 | 132 | 110,700 |
2015/10/26 | 134 | 135 | 132 | 132 | 226,900 |
2015/10/23 | 132 | 133 | 131 | 133 | 224,100 |
2015/10/22 | 132 | 133 | 131 | 132 | 146,000 |
2015/10/21 | 131 | 133 | 130 | 133 | 127,400 |
2015/10/20 | 132 | 132 | 130 | 132 | 109,400 |
2015/10/19 | 134 | 134 | 130 | 132 | 188,200 |
2015/10/16 | 130 | 132 | 130 | 132 | 202,200 |
2015/10/15 | 130 | 132 | 127 | 131 | 436,300 |
2015/10/14 | 135 | 135 | 132 | 132 | 106,500 |
2015/10/13 | 135 | 135 | 133 | 135 | 116,600 |
2015/10/09 | 132 | 134 | 132 | 134 | 122,700 |
2015/10/08 | 132 | 134 | 131 | 132 | 271,700 |
2015/10/07 | 132 | 132 | 130 | 132 | 137,700 |
2015/10/06 | 132 | 132 | 131 | 132 | 97,700 |
2015/10/05 | 130 | 131 | 129 | 131 | 121,200 |
2015/10/02 | 127 | 130 | 127 | 130 | 80,600 |
2015/10/01 | 129 | 130 | 127 | 129 | 212,000 |
2015/09/30 | 129 | 129 | 127 | 128 | 115,100 |
2015/09/29 | 130 | 130 | 127 | 128 | 255,800 |
2015/09/28 | 135 | 135 | 131 | 132 | 175,900 |
2015/09/25 | 138 | 138 | 132 | 134 | 355,400 |
2015/09/24 | 131 | 133 | 129 | 133 | 211,100 |
2015/09/18 | 136 | 136 | 134 | 135 | 232,700 |
2015/09/17 | 136 | 138 | 133 | 137 | 339,300 |
2015/09/16 | 135 | 136 | 133 | 135 | 470,500 |
2015/09/15 | 126 | 133 | 126 | 131 | 746,300 |
2015/09/14 | 127 | 134 | 124 | 124 | 1,042,800 |
2015/09/11 | 126 | 127 | 124 | 126 | 254,100 |
2015/09/10 | 123 | 128 | 123 | 125 | 222,700 |
2015/09/09 | 126 | 128 | 125 | 127 | 242,200 |
2015/09/08 | 124 | 127 | 122 | 122 | 119,300 |
2015/09/07 | 121 | 126 | 116 | 126 | 346,900 |
2015/09/04 | 125 | 125 | 120 | 121 | 340,000 |
2015/09/03 | 126 | 128 | 123 | 123 | 285,500 |
2015/09/02 | 123 | 128 | 121 | 125 | 278,600 |
2015/09/01 | 132 | 133 | 127 | 127 | 411,200 |
2015/08/31 | 133 | 135 | 131 | 133 | 414,800 |
2015/08/28 | 125 | 131 | 125 | 130 | 428,900 |
2015/08/27 | 123 | 128 | 123 | 126 | 505,900 |
2015/08/26 | 115 | 122 | 115 | 121 | 778,200 |
2015/08/25 | 111 | 123 | 109 | 114 | 1,357,400 |
2015/08/24 | 128 | 131 | 121 | 123 | 983,300 |
2015/08/21 | 131 | 133 | 130 | 131 | 480,300 |
2015/08/20 | 137 | 137 | 134 | 136 | 398,000 |
2015/08/19 | 138 | 140 | 136 | 138 | 509,300 |
2015/08/18 | 133 | 142 | 133 | 138 | 1,114,900 |
2015/08/17 | 130 | 134 | 130 | 133 | 513,900 |
2015/08/14 | 130 | 131 | 127 | 130 | 1,079,200 |
2015/08/13 | 140 | 140 | 130 | 135 | 1,708,200 |
2015/08/12 | 139 | 141 | 137 | 140 | 1,256,600 |
2015/08/11 | 141 | 151 | 138 | 140 | 4,557,600 |
2015/08/10 | 163 | 163 | 160 | 161 | 229,500 |
2015/08/07 | 160 | 163 | 158 | 162 | 433,300 |
2015/08/06 | 162 | 164 | 160 | 164 | 236,500 |
2015/08/05 | 163 | 164 | 161 | 163 | 236,700 |
2015/08/04 | 160 | 163 | 158 | 163 | 238,200 |
2015/08/03 | 157 | 161 | 157 | 159 | 425,200 |
2015/07/31 | 159 | 159 | 156 | 156 | 215,100 |
2015/07/30 | 156 | 158 | 155 | 158 | 932,200 |
2015/07/29 | 157 | 158 | 155 | 156 | 292,600 |
2015/07/28 | 156 | 159 | 154 | 157 | 567,300 |
2015/07/27 | 160 | 162 | 158 | 159 | 287,200 |
2015/07/24 | 165 | 165 | 162 | 162 | 323,200 |
2015/07/23 | 164 | 165 | 163 | 165 | 186,100 |
2015/07/22 | 167 | 167 | 163 | 165 | 320,300 |
2015/07/21 | 164 | 166 | 163 | 166 | 256,000 |
2015/07/17 | 162 | 162 | 160 | 162 | 105,200 |
2015/07/16 | 161 | 162 | 160 | 162 | 302,300 |
2015/07/15 | 161 | 162 | 158 | 160 | 213,800 |
2015/07/14 | 160 | 161 | 158 | 159 | 459,100 |
2015/07/13 | 156 | 158 | 155 | 156 | 476,100 |
2015/07/10 | 160 | 160 | 154 | 155 | 551,000 |
2015/07/09 | 161 | 162 | 120 | 160 | 2,597,000 |
2015/07/08 | 176 | 176 | 166 | 166 | 983,700 |
2015/07/07 | 171 | 179 | 170 | 173 | 1,978,700 |
2015/07/06 | 166 | 170 | 165 | 169 | 270,400 |
2015/07/03 | 171 | 172 | 167 | 167 | 258,200 |
2015/07/02 | 174 | 174 | 169 | 171 | 323,100 |
2015/07/01 | 166 | 172 | 166 | 171 | 333,200 |
2015/06/30 | 166 | 168 | 165 | 165 | 337,000 |
2015/06/29 | 168 | 169 | 166 | 167 | 538,300 |
2015/06/26 | 172 | 174 | 172 | 173 | 252,000 |
2015/06/25 | 176 | 176 | 172 | 172 | 392,600 |
2015/06/24 | 173 | 177 | 172 | 176 | 725,300 |
2015/06/23 | 173 | 174 | 171 | 173 | 324,300 |
2015/06/22 | 173 | 173 | 171 | 173 | 254,500 |
2015/06/19 | 172 | 173 | 170 | 172 | 198,000 |
2015/06/18 | 172 | 172 | 169 | 171 | 471,600 |
2015/06/17 | 176 | 176 | 172 | 172 | 291,800 |
2015/06/16 | 176 | 176 | 173 | 175 | 422,200 |
2015/06/15 | 173 | 176 | 173 | 176 | 523,600 |
2015/06/12 | 173 | 174 | 172 | 173 | 435,800 |
2015/06/11 | 169 | 174 | 169 | 173 | 920,600 |
2015/06/10 | 168 | 169 | 167 | 167 | 343,100 |
2015/06/09 | 169 | 169 | 168 | 168 | 214,100 |
2015/06/08 | 168 | 171 | 168 | 168 | 437,500 |
2015/06/05 | 168 | 169 | 167 | 167 | 175,800 |
2015/06/04 | 167 | 168 | 167 | 168 | 165,000 |
2015/06/03 | 167 | 167 | 166 | 166 | 243,000 |
2015/06/02 | 169 | 170 | 167 | 167 | 371,300 |
2015/06/01 | 167 | 170 | 167 | 169 | 450,300 |
2015/05/29 | 169 | 170 | 166 | 167 | 1,096,200 |
2015/05/28 | 160 | 179 | 159 | 171 | 5,413,300 |
2015/05/27 | 161 | 161 | 158 | 159 | 1,067,900 |
2015/05/26 | 160 | 162 | 159 | 161 | 610,800 |
2015/05/25 | 161 | 163 | 159 | 162 | 1,458,800 |
2015/05/22 | 165 | 165 | 159 | 161 | 1,547,300 |
2015/05/21 | 168 | 168 | 163 | 165 | 453,300 |
2015/05/20 | 167 | 168 | 166 | 168 | 374,600 |
2015/05/19 | 163 | 165 | 162 | 165 | 200,600 |
2015/05/18 | 166 | 166 | 161 | 163 | 695,300 |
2015/05/15 | 173 | 174 | 162 | 166 | 2,231,000 |
2015/05/14 | 178 | 183 | 175 | 180 | 580,900 |
2015/05/13 | 177 | 179 | 176 | 178 | 160,500 |
2015/05/12 | 178 | 178 | 175 | 176 | 350,800 |
2015/05/11 | 184 | 184 | 179 | 179 | 331,800 |
2015/05/08 | 180 | 184 | 179 | 181 | 1,317,900 |
2015/05/07 | 172 | 179 | 172 | 177 | 422,800 |
2015/05/01 | 176 | 176 | 171 | 172 | 777,400 |
2015/04/30 | 177 | 182 | 176 | 177 | 816,200 |
2015/04/28 | 184 | 185 | 179 | 181 | 1,053,200 |
2015/04/27 | 181 | 183 | 179 | 181 | 714,600 |
2015/04/24 | 184 | 187 | 181 | 181 | 3,809,700 |
2015/04/23 | 173 | 178 | 173 | 176 | 589,500 |
2015/04/22 | 172 | 173 | 171 | 172 | 203,000 |
2015/04/21 | 174 | 174 | 171 | 171 | 331,100 |
2015/04/20 | 174 | 175 | 172 | 173 | 315,400 |
2015/04/17 | 176 | 177 | 175 | 175 | 360,500 |
2015/04/16 | 179 | 180 | 175 | 177 | 660,600 |
2015/04/15 | 174 | 182 | 174 | 179 | 1,123,100 |
2015/04/14 | 173 | 176 | 172 | 175 | 385,600 |
2015/04/13 | 175 | 175 | 171 | 175 | 668,700 |
2015/04/10 | 179 | 179 | 174 | 175 | 652,600 |
2015/04/09 | 178 | 181 | 176 | 179 | 835,400 |
2015/04/08 | 185 | 185 | 176 | 178 | 1,416,300 |
2015/04/07 | 185 | 190 | 181 | 184 | 2,699,300 |
2015/04/06 | 179 | 188 | 173 | 187 | 4,097,600 |
2015/04/03 | 182 | 186 | 174 | 177 | 5,859,300 |
2015/04/02 | 175 | 178 | 172 | 173 | 1,314,900 |
2015/04/01 | 176 | 182 | 172 | 175 | 4,181,600 |
2015/03/31 | 182 | 210 | 173 | 180 | 23,790,400 |
2015/03/30 | 159 | 181 | 158 | 172 | 3,934,900 |
2015/03/27 | 158 | 159 | 157 | 157 | 134,400 |
2015/03/26 | 160 | 160 | 158 | 159 | 187,800 |
2015/03/25 | 160 | 160 | 158 | 159 | 296,000 |
2015/03/24 | 159 | 159 | 157 | 159 | 140,900 |
2015/03/23 | 159 | 159 | 157 | 159 | 165,600 |
2015/03/20 | 156 | 158 | 156 | 157 | 236,300 |
2015/03/19 | 156 | 157 | 156 | 156 | 90,700 |
2015/03/18 | 157 | 158 | 156 | 156 | 108,000 |
2015/03/17 | 157 | 158 | 157 | 157 | 109,600 |
2015/03/16 | 156 | 158 | 155 | 157 | 239,400 |
2015/03/13 | 157 | 158 | 156 | 156 | 438,400 |
2015/03/12 | 158 | 159 | 156 | 158 | 182,500 |
2015/03/11 | 157 | 158 | 156 | 158 | 135,700 |
2015/03/10 | 157 | 159 | 157 | 157 | 194,500 |
2015/03/09 | 158 | 159 | 157 | 157 | 218,400 |
2015/03/06 | 156 | 160 | 155 | 158 | 425,600 |
2015/03/05 | 156 | 157 | 156 | 156 | 85,300 |
2015/03/04 | 157 | 158 | 156 | 156 | 105,400 |
2015/03/03 | 156 | 158 | 155 | 157 | 254,600 |
2015/03/02 | 155 | 157 | 155 | 156 | 160,300 |
2015/02/27 | 156 | 157 | 155 | 155 | 353,800 |
2015/02/26 | 156 | 158 | 155 | 158 | 493,000 |
2015/02/25 | 157 | 158 | 156 | 157 | 264,600 |
2015/02/24 | 156 | 156 | 155 | 156 | 305,800 |
2015/02/23 | 159 | 161 | 156 | 157 | 479,300 |
2015/02/20 | 156 | 161 | 156 | 157 | 361,300 |
2015/02/19 | 157 | 158 | 155 | 156 | 423,700 |
2015/02/18 | 156 | 157 | 154 | 154 | 464,600 |
2015/02/17 | 157 | 157 | 155 | 155 | 394,800 |
2015/02/16 | 160 | 161 | 156 | 157 | 510,500 |
2015/02/13 | 163 | 165 | 157 | 158 | 634,800 |
2015/02/12 | 163 | 165 | 162 | 165 | 278,900 |
2015/02/10 | 163 | 163 | 160 | 162 | 330,300 |
2015/02/09 | 162 | 163 | 160 | 162 | 221,100 |
2015/02/06 | 158 | 162 | 158 | 161 | 140,400 |
2015/02/05 | 162 | 162 | 159 | 160 | 77,900 |
2015/02/04 | 159 | 160 | 158 | 160 | 78,200 |
2015/02/03 | 164 | 164 | 158 | 158 | 243,300 |
2015/02/02 | 162 | 165 | 162 | 164 | 176,400 |
2015/01/30 | 163 | 164 | 161 | 164 | 253,300 |
2015/01/29 | 163 | 165 | 159 | 161 | 348,900 |
2015/01/28 | 159 | 164 | 158 | 164 | 252,400 |
2015/01/27 | 160 | 161 | 159 | 161 | 173,700 |
2015/01/26 | 156 | 160 | 156 | 160 | 151,600 |
2015/01/23 | 158 | 158 | 155 | 156 | 170,600 |
2015/01/22 | 156 | 157 | 155 | 157 | 120,700 |
2015/01/21 | 157 | 158 | 157 | 157 | 63,100 |
2015/01/20 | 156 | 158 | 156 | 158 | 80,600 |
2015/01/19 | 156 | 159 | 156 | 156 | 107,100 |
2015/01/16 | 153 | 157 | 153 | 156 | 204,300 |
2015/01/15 | 154 | 158 | 153 | 156 | 180,200 |
2015/01/14 | 156 | 158 | 154 | 155 | 142,400 |
2015/01/13 | 157 | 158 | 155 | 156 | 258,200 |
2015/01/09 | 162 | 164 | 157 | 160 | 350,800 |
2015/01/08 | 160 | 162 | 158 | 160 | 266,500 |
2015/01/07 | 160 | 162 | 159 | 160 | 183,000 |
2015/01/06 | 163 | 164 | 160 | 161 | 206,900 |
2015/01/05 | 161 | 164 | 161 | 163 | 192,800 |