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 |
---|---|---|---|---|---|
2016/12/30 | 402 | 431 | 402 | 429 | 1,112,400 |
2016/12/29 | 410 | 411 | 399 | 405 | 462,100 |
2016/12/28 | 407 | 418 | 395 | 413 | 1,259,200 |
2016/12/27 | 425 | 434 | 407 | 408 | 1,517,600 |
2016/12/26 | 414 | 431 | 412 | 425 | 1,047,300 |
2016/12/22 | 447 | 449 | 408 | 412 | 2,325,300 |
2016/12/21 | 428 | 444 | 426 | 440 | 2,602,600 |
2016/12/20 | 405 | 425 | 401 | 422 | 1,883,500 |
2016/12/19 | 387 | 409 | 384 | 408 | 1,205,200 |
2016/12/16 | 389 | 391 | 384 | 387 | 385,800 |
2016/12/15 | 391 | 394 | 382 | 387 | 506,400 |
2016/12/14 | 405 | 407 | 388 | 390 | 714,100 |
2016/12/13 | 385 | 399 | 378 | 398 | 1,124,100 |
2016/12/12 | 384 | 386 | 377 | 382 | 542,400 |
2016/12/09 | 382 | 386 | 380 | 384 | 497,700 |
2016/12/08 | 395 | 395 | 380 | 385 | 960,600 |
2016/12/07 | 380 | 382 | 370 | 373 | 807,800 |
2016/12/06 | 375 | 387 | 375 | 381 | 589,600 |
2016/12/05 | 375 | 379 | 372 | 375 | 794,300 |
2016/12/02 | 386 | 387 | 377 | 382 | 813,800 |
2016/12/01 | 393 | 398 | 390 | 391 | 831,700 |
2016/11/30 | 402 | 403 | 391 | 393 | 664,100 |
2016/11/29 | 398 | 404 | 393 | 399 | 787,100 |
2016/11/28 | 386 | 402 | 386 | 402 | 1,211,400 |
2016/11/25 | 376 | 389 | 376 | 385 | 1,386,700 |
2016/11/24 | 392 | 394 | 371 | 374 | 2,124,900 |
2016/11/22 | 408 | 408 | 391 | 396 | 1,553,000 |
2016/11/21 | 398 | 411 | 391 | 409 | 1,977,100 |
2016/11/18 | 401 | 407 | 390 | 397 | 1,783,000 |
2016/11/17 | 385 | 400 | 384 | 399 | 2,168,000 |
2016/11/16 | 355 | 388 | 354 | 379 | 3,466,100 |
2016/11/15 | 350 | 352 | 334 | 347 | 1,095,800 |
2016/11/14 | 313 | 350 | 313 | 347 | 1,965,600 |
2016/11/11 | 315 | 315 | 302 | 307 | 538,700 |
2016/11/10 | 316 | 316 | 305 | 313 | 516,000 |
2016/11/09 | 305 | 310 | 289 | 299 | 1,021,400 |
2016/11/08 | 312 | 313 | 305 | 305 | 267,900 |
2016/11/07 | 309 | 315 | 306 | 309 | 233,000 |
2016/11/04 | 306 | 309 | 299 | 307 | 495,400 |
2016/11/02 | 310 | 314 | 307 | 308 | 456,800 |
2016/11/01 | 317 | 317 | 311 | 316 | 310,800 |
2016/10/31 | 318 | 322 | 314 | 317 | 432,700 |
2016/10/28 | 316 | 318 | 312 | 318 | 556,000 |
2016/10/27 | 319 | 322 | 313 | 315 | 505,100 |
2016/10/26 | 308 | 320 | 306 | 319 | 806,400 |
2016/10/25 | 313 | 313 | 302 | 306 | 634,400 |
2016/10/24 | 314 | 316 | 309 | 312 | 383,100 |
2016/10/21 | 307 | 315 | 301 | 311 | 834,000 |
2016/10/20 | 312 | 314 | 303 | 306 | 727,200 |
2016/10/19 | 314 | 317 | 309 | 311 | 903,600 |
2016/10/18 | 300 | 314 | 300 | 313 | 1,239,000 |
2016/10/17 | 304 | 308 | 297 | 299 | 734,500 |
2016/10/14 | 290 | 300 | 290 | 300 | 982,000 |
2016/10/13 | 275 | 295 | 275 | 291 | 1,925,600 |
2016/10/12 | 286 | 286 | 273 | 274 | 1,282,000 |
2016/10/11 | 293 | 293 | 287 | 290 | 517,800 |
2016/10/07 | 288 | 293 | 282 | 291 | 1,043,000 |
2016/10/06 | 290 | 290 | 275 | 281 | 1,032,400 |
2016/10/05 | 274 | 289 | 272 | 285 | 1,955,500 |
2016/10/04 | 257 | 271 | 253 | 269 | 862,900 |
2016/10/03 | 253 | 255 | 251 | 253 | 244,800 |
2016/09/30 | 251 | 257 | 250 | 253 | 324,300 |
2016/09/29 | 261 | 261 | 254 | 255 | 473,000 |
2016/09/28 | 264 | 265 | 259 | 263 | 375,900 |
2016/09/27 | 264 | 265 | 258 | 265 | 525,300 |
2016/09/26 | 264 | 270 | 260 | 268 | 1,219,400 |
2016/09/23 | 250 | 266 | 249 | 260 | 2,305,000 |
2016/09/21 | 237 | 245 | 236 | 245 | 488,500 |
2016/09/20 | 237 | 241 | 235 | 238 | 313,600 |
2016/09/16 | 231 | 239 | 229 | 238 | 428,900 |
2016/09/15 | 230 | 234 | 227 | 230 | 497,300 |
2016/09/14 | 237 | 239 | 230 | 231 | 399,200 |
2016/09/13 | 235 | 241 | 234 | 240 | 313,800 |
2016/09/12 | 238 | 240 | 234 | 236 | 480,400 |
2016/09/09 | 242 | 243 | 238 | 241 | 303,700 |
2016/09/08 | 249 | 249 | 239 | 242 | 655,300 |
2016/09/07 | 241 | 249 | 241 | 248 | 580,100 |
2016/09/06 | 241 | 244 | 240 | 243 | 138,100 |
2016/09/05 | 244 | 244 | 239 | 242 | 207,100 |
2016/09/02 | 241 | 244 | 238 | 241 | 336,300 |
2016/09/01 | 245 | 246 | 238 | 240 | 330,200 |
2016/08/31 | 249 | 249 | 242 | 244 | 342,700 |
2016/08/30 | 245 | 250 | 242 | 248 | 339,300 |
2016/08/29 | 244 | 246 | 243 | 245 | 430,600 |
2016/08/26 | 250 | 252 | 246 | 246 | 287,700 |
2016/08/25 | 246 | 250 | 242 | 249 | 378,900 |
2016/08/24 | 250 | 250 | 241 | 248 | 441,700 |
2016/08/23 | 246 | 254 | 244 | 249 | 1,119,100 |
2016/08/22 | 235 | 248 | 233 | 246 | 688,700 |
2016/08/19 | 236 | 237 | 231 | 232 | 455,200 |
2016/08/18 | 237 | 238 | 235 | 235 | 264,700 |
2016/08/17 | 237 | 243 | 236 | 236 | 670,800 |
2016/08/16 | 238 | 244 | 235 | 238 | 695,900 |
2016/08/15 | 244 | 245 | 239 | 239 | 363,700 |
2016/08/12 | 246 | 250 | 241 | 243 | 1,008,600 |
2016/08/10 | 232 | 247 | 231 | 247 | 2,109,900 |
2016/08/09 | 225 | 230 | 224 | 229 | 364,800 |
2016/08/08 | 222 | 227 | 221 | 223 | 369,100 |
2016/08/05 | 226 | 227 | 219 | 221 | 535,400 |
2016/08/04 | 228 | 229 | 224 | 226 | 405,100 |
2016/08/03 | 231 | 234 | 226 | 227 | 385,900 |
2016/08/02 | 233 | 237 | 232 | 234 | 415,500 |
2016/08/01 | 227 | 235 | 227 | 231 | 285,900 |
2016/07/29 | 229 | 232 | 221 | 231 | 704,700 |
2016/07/28 | 233 | 235 | 226 | 230 | 854,600 |
2016/07/27 | 237 | 242 | 231 | 233 | 1,138,100 |
2016/07/26 | 232 | 238 | 226 | 237 | 1,068,100 |
2016/07/25 | 237 | 242 | 228 | 234 | 2,143,300 |
2016/07/22 | 217 | 245 | 216 | 243 | 6,062,600 |
2016/07/21 | 220 | 222 | 207 | 210 | 1,353,500 |
2016/07/20 | 205 | 218 | 205 | 218 | 1,563,400 |
2016/07/19 | 197 | 206 | 197 | 204 | 766,900 |
2016/07/15 | 200 | 201 | 195 | 196 | 833,000 |
2016/07/14 | 206 | 206 | 198 | 200 | 1,087,000 |
2016/07/13 | 213 | 214 | 205 | 206 | 910,000 |
2016/07/12 | 215 | 218 | 209 | 211 | 1,265,300 |
2016/07/11 | 211 | 217 | 210 | 213 | 1,189,300 |
2016/07/08 | 211 | 215 | 209 | 209 | 947,900 |
2016/07/07 | 216 | 220 | 208 | 212 | 1,214,600 |
2016/07/06 | 217 | 217 | 208 | 216 | 1,501,800 |
2016/07/05 | 218 | 221 | 215 | 218 | 827,200 |
2016/07/04 | 215 | 224 | 215 | 218 | 1,680,200 |
2016/07/01 | 214 | 216 | 209 | 213 | 1,124,500 |
2016/06/30 | 216 | 220 | 211 | 212 | 2,244,000 |
2016/06/29 | 199 | 214 | 197 | 212 | 3,609,800 |
2016/06/28 | 193 | 208 | 190 | 199 | 4,765,700 |
2016/06/27 | 180 | 186 | 177 | 181 | 964,700 |
2016/06/24 | 187 | 188 | 164 | 179 | 1,502,700 |
2016/06/23 | 183 | 185 | 182 | 184 | 499,500 |
2016/06/22 | 190 | 190 | 181 | 185 | 836,300 |
2016/06/21 | 190 | 193 | 187 | 190 | 1,414,200 |
2016/06/20 | 185 | 195 | 183 | 190 | 4,110,400 |
2016/06/17 | 172 | 172 | 168 | 170 | 495,800 |
2016/06/16 | 177 | 179 | 164 | 170 | 1,231,900 |
2016/06/15 | 174 | 179 | 172 | 176 | 855,200 |
2016/06/14 | 178 | 180 | 171 | 174 | 1,048,700 |
2016/06/13 | 179 | 181 | 176 | 178 | 784,400 |
2016/06/10 | 180 | 182 | 179 | 180 | 944,000 |
2016/06/09 | 177 | 182 | 177 | 180 | 973,000 |
2016/06/08 | 177 | 181 | 176 | 177 | 1,071,100 |
2016/06/07 | 177 | 179 | 175 | 177 | 1,005,500 |
2016/06/06 | 171 | 178 | 169 | 177 | 1,382,500 |
2016/06/03 | 168 | 173 | 168 | 172 | 910,600 |
2016/06/02 | 167 | 168 | 166 | 168 | 466,700 |
2016/06/01 | 172 | 173 | 166 | 168 | 1,945,700 |
2016/05/31 | 158 | 159 | 155 | 158 | 167,900 |
2016/05/30 | 155 | 158 | 154 | 158 | 259,400 |
2016/05/27 | 154 | 156 | 153 | 155 | 199,000 |
2016/05/26 | 160 | 160 | 154 | 154 | 239,500 |
2016/05/25 | 162 | 162 | 157 | 159 | 435,400 |
2016/05/24 | 159 | 159 | 155 | 159 | 412,500 |
2016/05/23 | 159 | 160 | 157 | 160 | 350,500 |
2016/05/20 | 156 | 159 | 155 | 157 | 412,600 |
2016/05/19 | 155 | 162 | 152 | 156 | 905,500 |
2016/05/18 | 167 | 167 | 151 | 157 | 2,022,700 |
2016/05/17 | 162 | 168 | 158 | 164 | 1,851,000 |
2016/05/16 | 158 | 171 | 155 | 161 | 4,504,600 |
2016/05/13 | 146 | 157 | 146 | 156 | 2,366,200 |
2016/05/12 | 142 | 142 | 140 | 140 | 84,600 |
2016/05/11 | 145 | 145 | 141 | 142 | 332,500 |
2016/05/10 | 139 | 143 | 139 | 141 | 234,400 |
2016/05/09 | 140 | 141 | 139 | 141 | 113,800 |
2016/05/06 | 138 | 139 | 137 | 139 | 126,200 |
2016/05/02 | 137 | 139 | 135 | 139 | 145,100 |
2016/04/28 | 142 | 144 | 139 | 141 | 245,600 |
2016/04/27 | 141 | 143 | 141 | 141 | 136,000 |
2016/04/26 | 145 | 146 | 139 | 142 | 502,700 |
2016/04/25 | 146 | 146 | 143 | 146 | 619,100 |
2016/04/22 | 140 | 143 | 140 | 143 | 323,700 |
2016/04/21 | 140 | 141 | 139 | 141 | 98,700 |
2016/04/20 | 142 | 142 | 139 | 139 | 144,400 |
2016/04/19 | 141 | 143 | 139 | 141 | 357,000 |
2016/04/18 | 141 | 141 | 137 | 139 | 213,300 |
2016/04/15 | 138 | 140 | 136 | 139 | 215,900 |
2016/04/14 | 135 | 137 | 135 | 137 | 138,500 |
2016/04/13 | 135 | 137 | 134 | 135 | 48,800 |
2016/04/12 | 137 | 138 | 134 | 134 | 241,200 |
2016/04/11 | 136 | 138 | 134 | 137 | 221,900 |
2016/04/08 | 129 | 137 | 129 | 136 | 274,800 |
2016/04/07 | 130 | 135 | 130 | 133 | 275,100 |
2016/04/06 | 128 | 132 | 128 | 130 | 246,500 |
2016/04/05 | 137 | 137 | 128 | 130 | 513,000 |
2016/04/04 | 137 | 140 | 136 | 138 | 223,200 |
2016/04/01 | 142 | 142 | 138 | 138 | 266,100 |
2016/03/31 | 141 | 144 | 140 | 142 | 293,600 |
2016/03/30 | 141 | 142 | 140 | 141 | 156,900 |
2016/03/29 | 141 | 142 | 139 | 141 | 177,500 |
2016/03/28 | 142 | 143 | 138 | 141 | 287,900 |
2016/03/25 | 144 | 145 | 140 | 140 | 274,400 |
2016/03/24 | 142 | 143 | 141 | 142 | 223,200 |
2016/03/23 | 139 | 142 | 138 | 141 | 314,800 |
2016/03/22 | 140 | 140 | 136 | 139 | 570,500 |
2016/03/18 | 145 | 145 | 142 | 143 | 348,100 |
2016/03/17 | 158 | 160 | 142 | 145 | 1,789,200 |
2016/03/16 | 150 | 159 | 150 | 158 | 1,108,200 |
2016/03/15 | 148 | 155 | 146 | 150 | 1,432,800 |
2016/03/14 | 144 | 148 | 144 | 145 | 747,100 |
2016/03/11 | 138 | 142 | 136 | 142 | 659,200 |
2016/03/10 | 141 | 147 | 136 | 138 | 3,872,500 |
2016/03/09 | 127 | 128 | 125 | 128 | 200,300 |
2016/03/08 | 129 | 130 | 127 | 129 | 165,300 |
2016/03/07 | 129 | 130 | 127 | 129 | 232,600 |
2016/03/04 | 125 | 129 | 125 | 128 | 462,100 |
2016/03/03 | 124 | 125 | 123 | 124 | 113,000 |
2016/03/02 | 125 | 125 | 123 | 125 | 239,000 |
2016/03/01 | 118 | 124 | 118 | 123 | 230,900 |
2016/02/29 | 120 | 121 | 119 | 119 | 307,100 |
2016/02/26 | 118 | 120 | 118 | 119 | 186,900 |
2016/02/25 | 119 | 120 | 117 | 119 | 558,200 |
2016/02/24 | 114 | 117 | 111 | 116 | 227,000 |
2016/02/23 | 118 | 118 | 113 | 113 | 222,200 |
2016/02/22 | 110 | 119 | 110 | 117 | 573,800 |
2016/02/19 | 107 | 110 | 107 | 110 | 183,800 |
2016/02/18 | 106 | 110 | 106 | 110 | 390,700 |
2016/02/17 | 102 | 105 | 102 | 103 | 254,500 |
2016/02/16 | 104 | 107 | 103 | 104 | 376,300 |
2016/02/15 | 102 | 107 | 101 | 107 | 665,600 |
2016/02/12 | 99 | 104 | 97 | 101 | 457,700 |
2016/02/10 | 111 | 111 | 103 | 107 | 350,000 |
2016/02/09 | 110 | 111 | 104 | 108 | 263,000 |
2016/02/08 | 110 | 114 | 110 | 113 | 115,900 |
2016/02/05 | 114 | 115 | 112 | 114 | 105,500 |
2016/02/04 | 115 | 116 | 114 | 116 | 77,600 |
2016/02/03 | 116 | 117 | 115 | 116 | 131,900 |
2016/02/02 | 117 | 117 | 116 | 117 | 89,000 |
2016/02/01 | 117 | 117 | 116 | 117 | 124,000 |
2016/01/29 | 114 | 115 | 113 | 115 | 96,800 |
2016/01/28 | 114 | 114 | 112 | 113 | 66,600 |
2016/01/27 | 113 | 115 | 112 | 113 | 87,200 |
2016/01/26 | 113 | 114 | 112 | 113 | 86,300 |
2016/01/25 | 115 | 115 | 111 | 115 | 256,500 |
2016/01/22 | 105 | 110 | 103 | 110 | 280,900 |
2016/01/21 | 106 | 107 | 100 | 101 | 433,200 |
2016/01/20 | 114 | 114 | 108 | 109 | 303,100 |
2016/01/19 | 113 | 115 | 113 | 114 | 82,500 |
2016/01/18 | 113 | 115 | 111 | 115 | 262,000 |
2016/01/15 | 118 | 119 | 115 | 115 | 220,900 |
2016/01/14 | 117 | 118 | 116 | 117 | 143,700 |
2016/01/13 | 118 | 120 | 118 | 120 | 102,500 |
2016/01/12 | 120 | 120 | 115 | 115 | 237,100 |
2016/01/08 | 122 | 122 | 118 | 120 | 487,700 |
2016/01/07 | 123 | 124 | 121 | 122 | 116,500 |
2016/01/06 | 125 | 126 | 123 | 125 | 110,300 |
2016/01/05 | 123 | 127 | 123 | 126 | 191,600 |
2016/01/04 | 124 | 125 | 123 | 125 | 175,300 |