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 |
---|---|---|---|---|---|
2017/12/29 | 933 | 943 | 915 | 920 | 870,800 |
2017/12/28 | 940 | 961 | 928 | 933 | 1,218,300 |
2017/12/27 | 915 | 944 | 914 | 940 | 1,186,000 |
2017/12/26 | 908 | 924 | 900 | 908 | 623,800 |
2017/12/25 | 920 | 926 | 905 | 908 | 505,200 |
2017/12/22 | 889 | 922 | 883 | 916 | 940,100 |
2017/12/21 | 894 | 900 | 877 | 886 | 524,100 |
2017/12/20 | 913 | 918 | 891 | 896 | 790,400 |
2017/12/19 | 898 | 925 | 888 | 916 | 916,500 |
2017/12/18 | 928 | 945 | 905 | 907 | 1,255,700 |
2017/12/15 | 900 | 932 | 896 | 917 | 1,569,900 |
2017/12/14 | 855 | 914 | 852 | 908 | 1,673,600 |
2017/12/13 | 860 | 861 | 838 | 849 | 587,900 |
2017/12/12 | 870 | 876 | 853 | 859 | 727,300 |
2017/12/11 | 850 | 863 | 841 | 860 | 705,300 |
2017/12/08 | 837 | 846 | 835 | 841 | 485,000 |
2017/12/07 | 832 | 845 | 822 | 845 | 1,076,100 |
2017/12/06 | 845 | 866 | 823 | 832 | 1,351,100 |
2017/12/05 | 880 | 887 | 852 | 856 | 1,118,000 |
2017/12/04 | 915 | 922 | 888 | 891 | 1,083,700 |
2017/12/01 | 890 | 904 | 882 | 902 | 1,331,600 |
2017/11/30 | 888 | 897 | 860 | 888 | 1,422,600 |
2017/11/29 | 847 | 880 | 841 | 878 | 1,530,300 |
2017/11/28 | 850 | 857 | 827 | 848 | 769,800 |
2017/11/27 | 837 | 856 | 828 | 849 | 1,080,100 |
2017/11/24 | 820 | 840 | 815 | 831 | 1,410,400 |
2017/11/22 | 806 | 826 | 803 | 813 | 1,563,500 |
2017/11/21 | 792 | 805 | 778 | 800 | 903,800 |
2017/11/20 | 780 | 797 | 770 | 788 | 1,106,100 |
2017/11/17 | 806 | 808 | 759 | 780 | 2,177,100 |
2017/11/16 | 769 | 834 | 765 | 807 | 3,515,200 |
2017/11/15 | 734 | 770 | 706 | 758 | 1,796,400 |
2017/11/14 | 779 | 794 | 767 | 794 | 1,316,400 |
2017/11/13 | 757 | 770 | 753 | 770 | 580,300 |
2017/11/10 | 755 | 778 | 751 | 761 | 805,100 |
2017/11/09 | 769 | 778 | 743 | 755 | 947,800 |
2017/11/08 | 756 | 767 | 749 | 767 | 454,700 |
2017/11/07 | 749 | 761 | 749 | 755 | 540,100 |
2017/11/06 | 761 | 762 | 748 | 750 | 602,700 |
2017/11/02 | 775 | 775 | 761 | 763 | 469,400 |
2017/11/01 | 777 | 781 | 767 | 770 | 807,100 |
2017/10/31 | 764 | 777 | 748 | 775 | 1,074,000 |
2017/10/30 | 761 | 772 | 756 | 761 | 768,900 |
2017/10/27 | 755 | 770 | 752 | 765 | 1,093,200 |
2017/10/26 | 734 | 755 | 733 | 749 | 916,100 |
2017/10/25 | 732 | 740 | 717 | 735 | 1,011,900 |
2017/10/24 | 730 | 737 | 721 | 734 | 662,200 |
2017/10/23 | 716 | 740 | 708 | 737 | 1,056,700 |
2017/10/20 | 727 | 733 | 706 | 710 | 1,301,000 |
2017/10/19 | 735 | 764 | 734 | 740 | 990,800 |
2017/10/18 | 762 | 768 | 739 | 740 | 1,442,700 |
2017/10/17 | 749 | 783 | 743 | 771 | 2,814,200 |
2017/10/16 | 744 | 744 | 709 | 729 | 1,604,600 |
2017/10/13 | 718 | 747 | 710 | 747 | 2,509,200 |
2017/10/12 | 675 | 718 | 670 | 712 | 2,003,100 |
2017/10/11 | 680 | 682 | 665 | 669 | 581,000 |
2017/10/10 | 660 | 673 | 659 | 673 | 575,700 |
2017/10/06 | 670 | 674 | 658 | 660 | 763,000 |
2017/10/05 | 693 | 699 | 670 | 672 | 914,300 |
2017/10/04 | 685 | 703 | 683 | 692 | 1,185,200 |
2017/10/03 | 677 | 687 | 673 | 685 | 594,200 |
2017/10/02 | 675 | 688 | 670 | 678 | 704,900 |
2017/09/29 | 679 | 681 | 666 | 675 | 649,000 |
2017/09/28 | 675 | 684 | 672 | 682 | 523,400 |
2017/09/27 | 688 | 688 | 671 | 674 | 659,200 |
2017/09/26 | 670 | 685 | 664 | 685 | 581,600 |
2017/09/25 | 667 | 684 | 662 | 676 | 735,400 |
2017/09/22 | 685 | 685 | 654 | 662 | 1,218,700 |
2017/09/21 | 694 | 696 | 681 | 685 | 792,000 |
2017/09/20 | 695 | 696 | 686 | 691 | 688,500 |
2017/09/19 | 696 | 699 | 689 | 695 | 557,600 |
2017/09/15 | 686 | 699 | 686 | 692 | 1,600,100 |
2017/09/14 | 710 | 712 | 689 | 691 | 1,606,300 |
2017/09/13 | 715 | 722 | 711 | 715 | 706,200 |
2017/09/12 | 720 | 721 | 710 | 713 | 731,300 |
2017/09/11 | 725 | 728 | 709 | 713 | 855,000 |
2017/09/08 | 725 | 733 | 712 | 715 | 1,147,500 |
2017/09/07 | 712 | 723 | 697 | 707 | 903,100 |
2017/09/06 | 687 | 715 | 672 | 702 | 1,213,100 |
2017/09/05 | 746 | 747 | 700 | 704 | 2,314,200 |
2017/09/04 | 779 | 783 | 746 | 754 | 1,148,000 |
2017/09/01 | 773 | 800 | 765 | 783 | 1,335,400 |
2017/08/31 | 790 | 790 | 758 | 776 | 1,226,400 |
2017/08/30 | 813 | 817 | 766 | 778 | 2,288,100 |
2017/08/29 | 755 | 813 | 750 | 807 | 2,503,700 |
2017/08/28 | 780 | 784 | 757 | 766 | 904,000 |
2017/08/25 | 734 | 777 | 730 | 774 | 2,151,600 |
2017/08/24 | 726 | 734 | 716 | 731 | 724,000 |
2017/08/23 | 718 | 725 | 707 | 716 | 669,300 |
2017/08/22 | 705 | 719 | 702 | 707 | 732,600 |
2017/08/21 | 730 | 734 | 704 | 707 | 984,000 |
2017/08/18 | 740 | 746 | 727 | 730 | 695,900 |
2017/08/17 | 741 | 750 | 733 | 746 | 654,400 |
2017/08/16 | 744 | 769 | 741 | 744 | 1,135,500 |
2017/08/15 | 781 | 783 | 727 | 744 | 2,131,400 |
2017/08/14 | 715 | 789 | 715 | 780 | 2,724,400 |
2017/08/10 | 758 | 758 | 721 | 729 | 769,500 |
2017/08/09 | 770 | 773 | 730 | 746 | 1,239,800 |
2017/08/08 | 734 | 758 | 730 | 752 | 895,000 |
2017/08/07 | 736 | 738 | 723 | 730 | 568,600 |
2017/08/04 | 713 | 728 | 711 | 725 | 656,400 |
2017/08/03 | 742 | 743 | 713 | 720 | 872,800 |
2017/08/02 | 726 | 747 | 722 | 738 | 777,900 |
2017/08/01 | 737 | 744 | 715 | 718 | 882,900 |
2017/07/31 | 746 | 750 | 722 | 737 | 1,272,200 |
2017/07/28 | 752 | 763 | 737 | 753 | 1,790,600 |
2017/07/27 | 803 | 805 | 752 | 758 | 2,063,500 |
2017/07/26 | 818 | 818 | 793 | 808 | 1,096,100 |
2017/07/25 | 810 | 820 | 796 | 816 | 1,421,000 |
2017/07/24 | 776 | 812 | 774 | 811 | 1,358,800 |
2017/07/21 | 774 | 785 | 762 | 782 | 1,091,700 |
2017/07/20 | 800 | 815 | 769 | 779 | 3,433,700 |
2017/07/19 | 703 | 748 | 703 | 746 | 1,573,900 |
2017/07/18 | 719 | 719 | 702 | 711 | 739,200 |
2017/07/14 | 720 | 721 | 697 | 716 | 1,380,800 |
2017/07/13 | 733 | 735 | 713 | 721 | 1,187,500 |
2017/07/12 | 746 | 752 | 725 | 730 | 1,029,300 |
2017/07/11 | 740 | 744 | 719 | 744 | 1,070,500 |
2017/07/10 | 761 | 764 | 737 | 742 | 910,200 |
2017/07/07 | 750 | 760 | 740 | 758 | 738,000 |
2017/07/06 | 764 | 774 | 744 | 750 | 792,700 |
2017/07/05 | 750 | 769 | 746 | 763 | 1,012,100 |
2017/07/04 | 809 | 811 | 754 | 758 | 1,673,100 |
2017/07/03 | 802 | 815 | 798 | 804 | 557,500 |
2017/06/30 | 800 | 811 | 790 | 806 | 1,000,300 |
2017/06/29 | 823 | 830 | 804 | 815 | 986,000 |
2017/06/28 | 843 | 847 | 814 | 816 | 1,217,500 |
2017/06/27 | 856 | 857 | 838 | 852 | 644,700 |
2017/06/26 | 842 | 861 | 842 | 852 | 714,600 |
2017/06/23 | 868 | 868 | 832 | 839 | 1,029,800 |
2017/06/22 | 863 | 871 | 853 | 863 | 704,700 |
2017/06/21 | 872 | 879 | 860 | 862 | 813,200 |
2017/06/20 | 885 | 890 | 860 | 865 | 1,242,200 |
2017/06/19 | 830 | 868 | 830 | 867 | 1,171,700 |
2017/06/16 | 841 | 841 | 823 | 828 | 738,100 |
2017/06/15 | 832 | 845 | 824 | 841 | 813,000 |
2017/06/14 | 858 | 873 | 840 | 843 | 1,060,400 |
2017/06/13 | 860 | 873 | 849 | 855 | 934,600 |
2017/06/12 | 858 | 864 | 837 | 859 | 1,222,800 |
2017/06/09 | 863 | 872 | 853 | 858 | 1,117,500 |
2017/06/08 | 852 | 874 | 843 | 874 | 1,739,500 |
2017/06/07 | 871 | 881 | 850 | 864 | 2,435,400 |
2017/06/06 | 841 | 883 | 841 | 870 | 4,578,000 |
2017/06/05 | 809 | 858 | 808 | 849 | 3,959,400 |
2017/06/02 | 836 | 839 | 782 | 790 | 3,525,300 |
2017/06/01 | 793 | 844 | 789 | 844 | 4,651,100 |
2017/05/31 | 770 | 790 | 768 | 784 | 3,960,800 |
2017/05/30 | 733 | 763 | 731 | 762 | 3,097,400 |
2017/05/29 | 703 | 741 | 703 | 730 | 2,019,800 |
2017/05/26 | 721 | 726 | 702 | 706 | 1,062,500 |
2017/05/25 | 736 | 747 | 710 | 720 | 2,162,400 |
2017/05/24 | 686 | 730 | 684 | 727 | 4,059,500 |
2017/05/23 | 670 | 682 | 666 | 676 | 616,200 |
2017/05/22 | 677 | 679 | 666 | 669 | 687,700 |
2017/05/19 | 684 | 692 | 666 | 666 | 941,600 |
2017/05/18 | 665 | 682 | 665 | 680 | 1,224,400 |
2017/05/17 | 702 | 705 | 687 | 692 | 894,100 |
2017/05/16 | 692 | 712 | 688 | 709 | 1,490,100 |
2017/05/15 | 652 | 692 | 648 | 688 | 1,477,500 |
2017/05/12 | 705 | 706 | 687 | 704 | 923,800 |
2017/05/11 | 715 | 722 | 706 | 709 | 967,000 |
2017/05/10 | 723 | 723 | 688 | 712 | 1,738,200 |
2017/05/09 | 720 | 726 | 706 | 708 | 1,414,300 |
2017/05/08 | 704 | 719 | 701 | 716 | 2,248,900 |
2017/05/02 | 690 | 703 | 678 | 686 | 1,807,600 |
2017/05/01 | 668 | 699 | 665 | 685 | 2,024,300 |
2017/04/28 | 678 | 686 | 654 | 671 | 1,877,800 |
2017/04/27 | 640 | 678 | 627 | 677 | 2,147,500 |
2017/04/26 | 638 | 648 | 627 | 636 | 1,069,000 |
2017/04/25 | 624 | 635 | 614 | 632 | 1,080,400 |
2017/04/24 | 632 | 642 | 607 | 618 | 1,274,100 |
2017/04/21 | 628 | 634 | 613 | 630 | 937,800 |
2017/04/20 | 630 | 637 | 620 | 621 | 964,000 |
2017/04/19 | 613 | 635 | 612 | 625 | 1,120,300 |
2017/04/18 | 636 | 650 | 617 | 619 | 1,639,200 |
2017/04/17 | 585 | 631 | 584 | 624 | 1,870,400 |
2017/04/14 | 612 | 624 | 603 | 605 | 993,700 |
2017/04/13 | 601 | 629 | 589 | 618 | 1,996,200 |
2017/04/12 | 630 | 637 | 608 | 617 | 2,414,700 |
2017/04/11 | 686 | 686 | 637 | 646 | 2,097,900 |
2017/04/10 | 680 | 692 | 670 | 688 | 1,911,700 |
2017/04/07 | 679 | 686 | 636 | 663 | 3,356,500 |
2017/04/06 | 652 | 653 | 627 | 640 | 1,523,300 |
2017/04/05 | 633 | 669 | 622 | 657 | 2,515,700 |
2017/04/04 | 696 | 708 | 615 | 635 | 3,658,800 |
2017/04/03 | 735 | 740 | 702 | 711 | 2,430,700 |
2017/03/31 | 682 | 705 | 675 | 695 | 2,240,500 |
2017/03/30 | 688 | 716 | 656 | 667 | 3,343,200 |
2017/03/29 | 649 | 692 | 635 | 687 | 3,262,700 |
2017/03/28 | 620 | 646 | 612 | 644 | 2,118,100 |
2017/03/27 | 615 | 623 | 597 | 611 | 1,184,800 |
2017/03/24 | 598 | 620 | 592 | 611 | 2,192,200 |
2017/03/23 | 570 | 598 | 570 | 592 | 1,644,500 |
2017/03/22 | 570 | 580 | 569 | 569 | 535,300 |
2017/03/21 | 567 | 585 | 564 | 580 | 944,100 |
2017/03/17 | 580 | 581 | 564 | 568 | 797,800 |
2017/03/16 | 564 | 584 | 555 | 582 | 853,300 |
2017/03/15 | 589 | 596 | 568 | 572 | 1,367,900 |
2017/03/14 | 571 | 581 | 559 | 579 | 759,900 |
2017/03/13 | 558 | 578 | 557 | 568 | 945,100 |
2017/03/10 | 574 | 587 | 551 | 558 | 1,685,000 |
2017/03/09 | 560 | 574 | 554 | 570 | 1,262,900 |
2017/03/08 | 564 | 564 | 543 | 559 | 935,500 |
2017/03/07 | 541 | 565 | 541 | 558 | 1,361,500 |
2017/03/06 | 526 | 558 | 525 | 548 | 2,374,800 |
2017/03/03 | 514 | 526 | 509 | 521 | 791,900 |
2017/03/02 | 517 | 517 | 504 | 514 | 1,002,700 |
2017/03/01 | 522 | 529 | 498 | 511 | 1,577,500 |
2017/02/28 | 509 | 522 | 497 | 519 | 1,551,100 |
2017/02/27 | 501 | 517 | 496 | 505 | 1,658,100 |
2017/02/24 | 484 | 515 | 477 | 505 | 3,859,800 |
2017/02/23 | 474 | 483 | 470 | 482 | 1,162,100 |
2017/02/22 | 469 | 480 | 458 | 469 | 1,826,900 |
2017/02/21 | 440 | 463 | 438 | 463 | 1,892,900 |
2017/02/20 | 432 | 443 | 432 | 436 | 882,600 |
2017/02/17 | 413 | 436 | 412 | 431 | 1,555,100 |
2017/02/16 | 431 | 433 | 411 | 418 | 2,163,900 |
2017/02/15 | 493 | 493 | 433 | 442 | 3,349,200 |
2017/02/14 | 477 | 497 | 475 | 495 | 1,155,000 |
2017/02/13 | 480 | 482 | 467 | 474 | 720,000 |
2017/02/10 | 480 | 480 | 468 | 477 | 524,700 |
2017/02/09 | 480 | 481 | 471 | 473 | 488,100 |
2017/02/08 | 468 | 480 | 466 | 480 | 466,400 |
2017/02/07 | 475 | 475 | 462 | 467 | 510,100 |
2017/02/06 | 490 | 492 | 470 | 475 | 714,400 |
2017/02/03 | 472 | 496 | 472 | 482 | 1,507,100 |
2017/02/02 | 458 | 480 | 457 | 468 | 1,719,200 |
2017/02/01 | 442 | 455 | 441 | 454 | 493,600 |
2017/01/31 | 444 | 446 | 441 | 446 | 427,800 |
2017/01/30 | 449 | 455 | 446 | 450 | 609,600 |
2017/01/27 | 455 | 455 | 444 | 446 | 608,000 |
2017/01/26 | 457 | 459 | 450 | 456 | 566,000 |
2017/01/25 | 444 | 455 | 438 | 452 | 583,100 |
2017/01/24 | 451 | 453 | 433 | 442 | 764,600 |
2017/01/23 | 433 | 459 | 431 | 456 | 1,121,600 |
2017/01/20 | 428 | 431 | 422 | 431 | 372,600 |
2017/01/19 | 438 | 442 | 426 | 428 | 419,400 |
2017/01/18 | 425 | 438 | 421 | 434 | 437,600 |
2017/01/17 | 429 | 434 | 420 | 428 | 436,500 |
2017/01/16 | 428 | 440 | 426 | 429 | 719,800 |
2017/01/13 | 427 | 444 | 427 | 443 | 699,400 |
2017/01/12 | 432 | 436 | 426 | 429 | 482,500 |
2017/01/11 | 440 | 440 | 425 | 432 | 756,700 |
2017/01/10 | 449 | 449 | 437 | 441 | 640,800 |
2017/01/06 | 450 | 454 | 439 | 444 | 930,500 |
2017/01/05 | 457 | 457 | 447 | 454 | 1,032,300 |
2017/01/04 | 441 | 460 | 437 | 457 | 2,742,800 |