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 |
---|---|---|---|---|---|
2019/12/30 | 657 | 657 | 633 | 636 | 386,500 |
2019/12/27 | 646 | 663 | 644 | 657 | 330,000 |
2019/12/26 | 646 | 665 | 646 | 649 | 713,300 |
2019/12/25 | 656 | 656 | 640 | 645 | 489,100 |
2019/12/24 | 626 | 653 | 623 | 652 | 645,400 |
2019/12/23 | 627 | 639 | 626 | 631 | 446,700 |
2019/12/20 | 620 | 626 | 609 | 617 | 730,100 |
2019/12/19 | 625 | 632 | 615 | 618 | 425,900 |
2019/12/18 | 640 | 645 | 630 | 634 | 371,300 |
2019/12/17 | 643 | 648 | 632 | 647 | 605,500 |
2019/12/16 | 660 | 669 | 640 | 644 | 666,300 |
2019/12/13 | 701 | 709 | 658 | 659 | 749,000 |
2019/12/12 | 701 | 701 | 676 | 695 | 605,100 |
2019/12/11 | 671 | 693 | 671 | 690 | 487,500 |
2019/12/10 | 653 | 687 | 652 | 673 | 606,400 |
2019/12/09 | 674 | 676 | 647 | 652 | 516,600 |
2019/12/06 | 667 | 670 | 658 | 660 | 427,700 |
2019/12/05 | 685 | 695 | 671 | 674 | 601,500 |
2019/12/04 | 689 | 692 | 661 | 668 | 1,111,000 |
2019/12/03 | 711 | 714 | 688 | 693 | 742,400 |
2019/12/02 | 708 | 729 | 703 | 726 | 493,300 |
2019/11/29 | 715 | 723 | 698 | 701 | 762,600 |
2019/11/28 | 735 | 735 | 719 | 725 | 358,700 |
2019/11/27 | 739 | 744 | 725 | 742 | 394,300 |
2019/11/26 | 745 | 754 | 732 | 738 | 565,600 |
2019/11/25 | 739 | 756 | 719 | 743 | 869,200 |
2019/11/22 | 721 | 729 | 710 | 726 | 990,700 |
2019/11/21 | 732 | 739 | 704 | 736 | 751,600 |
2019/11/20 | 700 | 746 | 693 | 739 | 1,120,500 |
2019/11/19 | 692 | 712 | 683 | 705 | 922,500 |
2019/11/18 | 697 | 753 | 687 | 692 | 3,126,300 |
2019/11/15 | 615 | 692 | 615 | 692 | 3,132,500 |
2019/11/14 | 600 | 608 | 590 | 592 | 405,900 |
2019/11/13 | 593 | 606 | 590 | 593 | 382,600 |
2019/11/12 | 606 | 608 | 601 | 602 | 283,600 |
2019/11/11 | 597 | 609 | 591 | 602 | 309,000 |
2019/11/08 | 614 | 615 | 596 | 599 | 307,800 |
2019/11/07 | 592 | 603 | 591 | 599 | 172,800 |
2019/11/06 | 596 | 598 | 588 | 591 | 161,900 |
2019/11/05 | 600 | 609 | 590 | 596 | 246,500 |
2019/11/01 | 581 | 595 | 575 | 592 | 229,500 |
2019/10/31 | 603 | 603 | 580 | 583 | 339,900 |
2019/10/30 | 591 | 606 | 581 | 606 | 411,900 |
2019/10/29 | 592 | 607 | 585 | 586 | 218,700 |
2019/10/28 | 607 | 612 | 586 | 591 | 278,900 |
2019/10/25 | 606 | 619 | 602 | 608 | 627,000 |
2019/10/24 | 595 | 604 | 584 | 603 | 375,700 |
2019/10/23 | 590 | 600 | 575 | 599 | 417,000 |
2019/10/21 | 559 | 582 | 559 | 580 | 435,800 |
2019/10/18 | 559 | 562 | 551 | 552 | 132,000 |
2019/10/17 | 563 | 566 | 553 | 559 | 194,700 |
2019/10/16 | 564 | 567 | 553 | 563 | 291,800 |
2019/10/15 | 545 | 560 | 539 | 553 | 376,300 |
2019/10/11 | 550 | 550 | 533 | 539 | 301,400 |
2019/10/10 | 564 | 565 | 541 | 549 | 276,900 |
2019/10/09 | 563 | 564 | 551 | 563 | 261,100 |
2019/10/08 | 555 | 568 | 555 | 566 | 234,500 |
2019/10/07 | 547 | 554 | 542 | 554 | 198,300 |
2019/10/04 | 552 | 552 | 539 | 547 | 299,600 |
2019/10/03 | 558 | 559 | 545 | 552 | 431,500 |
2019/10/02 | 555 | 570 | 535 | 568 | 323,200 |
2019/10/01 | 552 | 571 | 552 | 565 | 366,200 |
2019/09/30 | 547 | 552 | 531 | 552 | 445,800 |
2019/09/27 | 551 | 553 | 528 | 548 | 767,300 |
2019/09/26 | 586 | 587 | 556 | 558 | 872,300 |
2019/09/25 | 601 | 602 | 578 | 585 | 505,800 |
2019/09/24 | 590 | 621 | 589 | 599 | 501,100 |
2019/09/20 | 609 | 615 | 588 | 590 | 442,500 |
2019/09/19 | 586 | 612 | 585 | 608 | 582,600 |
2019/09/18 | 588 | 593 | 578 | 586 | 451,600 |
2019/09/17 | 592 | 593 | 580 | 584 | 465,900 |
2019/09/13 | 592 | 601 | 584 | 596 | 393,600 |
2019/09/12 | 600 | 601 | 585 | 586 | 417,800 |
2019/09/11 | 589 | 603 | 578 | 594 | 504,700 |
2019/09/10 | 625 | 626 | 590 | 595 | 711,700 |
2019/09/09 | 604 | 610 | 587 | 605 | 779,200 |
2019/09/06 | 600 | 635 | 595 | 607 | 1,225,800 |
2019/09/05 | 596 | 607 | 587 | 593 | 932,300 |
2019/09/04 | 570 | 592 | 570 | 586 | 1,012,400 |
2019/09/03 | 547 | 569 | 540 | 566 | 843,500 |
2019/09/02 | 529 | 542 | 517 | 527 | 520,200 |
2019/08/30 | 528 | 557 | 522 | 534 | 1,304,300 |
2019/08/29 | 501 | 524 | 499 | 524 | 848,000 |
2019/08/28 | 490 | 503 | 486 | 493 | 772,000 |
2019/08/27 | 470 | 495 | 470 | 490 | 588,800 |
2019/08/26 | 469 | 485 | 462 | 463 | 375,300 |
2019/08/23 | 494 | 496 | 469 | 483 | 626,600 |
2019/08/22 | 498 | 508 | 486 | 486 | 628,000 |
2019/08/21 | 485 | 489 | 466 | 482 | 726,500 |
2019/08/20 | 477 | 495 | 473 | 489 | 804,100 |
2019/08/19 | 449 | 489 | 448 | 477 | 1,140,200 |
2019/08/16 | 445 | 456 | 436 | 448 | 848,600 |
2019/08/15 | 427 | 448 | 413 | 444 | 1,249,900 |
2019/08/14 | 437 | 458 | 428 | 441 | 3,075,600 |
2019/08/13 | 464 | 466 | 436 | 436 | 1,955,600 |
2019/08/09 | 555 | 566 | 534 | 536 | 613,600 |
2019/08/08 | 565 | 565 | 542 | 546 | 496,500 |
2019/08/07 | 569 | 585 | 567 | 570 | 484,300 |
2019/08/06 | 550 | 577 | 549 | 569 | 374,400 |
2019/08/05 | 578 | 590 | 561 | 572 | 595,600 |
2019/08/02 | 566 | 589 | 565 | 580 | 854,300 |
2019/08/01 | 561 | 572 | 554 | 567 | 314,000 |
2019/07/31 | 568 | 572 | 562 | 565 | 298,000 |
2019/07/30 | 570 | 581 | 570 | 573 | 766,400 |
2019/07/29 | 564 | 579 | 562 | 568 | 435,400 |
2019/07/26 | 555 | 564 | 552 | 564 | 291,700 |
2019/07/25 | 586 | 586 | 554 | 556 | 839,600 |
2019/07/24 | 573 | 576 | 560 | 576 | 379,800 |
2019/07/23 | 559 | 581 | 559 | 577 | 504,800 |
2019/07/22 | 553 | 558 | 541 | 558 | 425,000 |
2019/07/19 | 539 | 555 | 535 | 551 | 532,300 |
2019/07/18 | 546 | 547 | 534 | 535 | 769,900 |
2019/07/17 | 569 | 570 | 552 | 555 | 917,900 |
2019/07/16 | 592 | 592 | 574 | 576 | 504,700 |
2019/07/12 | 610 | 611 | 592 | 592 | 448,600 |
2019/07/11 | 621 | 625 | 611 | 611 | 336,500 |
2019/07/10 | 623 | 628 | 612 | 622 | 351,000 |
2019/07/09 | 612 | 626 | 604 | 624 | 387,500 |
2019/07/08 | 617 | 617 | 610 | 614 | 390,000 |
2019/07/05 | 623 | 624 | 603 | 617 | 348,700 |
2019/07/04 | 611 | 626 | 610 | 618 | 429,800 |
2019/07/03 | 615 | 627 | 606 | 612 | 398,000 |
2019/07/02 | 610 | 620 | 601 | 619 | 614,500 |
2019/07/01 | 608 | 613 | 601 | 610 | 445,000 |
2019/06/28 | 582 | 609 | 578 | 605 | 660,200 |
2019/06/27 | 578 | 594 | 577 | 591 | 559,100 |
2019/06/26 | 585 | 585 | 568 | 572 | 553,300 |
2019/06/25 | 605 | 605 | 582 | 587 | 826,400 |
2019/06/24 | 599 | 609 | 588 | 601 | 574,500 |
2019/06/21 | 600 | 614 | 593 | 602 | 750,100 |
2019/06/20 | 592 | 600 | 581 | 595 | 370,000 |
2019/06/19 | 583 | 599 | 582 | 596 | 402,200 |
2019/06/18 | 596 | 603 | 575 | 577 | 467,800 |
2019/06/17 | 599 | 599 | 584 | 593 | 356,700 |
2019/06/14 | 594 | 602 | 578 | 597 | 607,100 |
2019/06/13 | 588 | 593 | 571 | 584 | 593,300 |
2019/06/12 | 604 | 616 | 595 | 596 | 326,000 |
2019/06/11 | 604 | 612 | 597 | 605 | 245,300 |
2019/06/10 | 615 | 621 | 597 | 607 | 434,800 |
2019/06/07 | 593 | 599 | 585 | 599 | 291,900 |
2019/06/06 | 589 | 596 | 582 | 588 | 353,100 |
2019/06/05 | 584 | 598 | 584 | 590 | 400,400 |
2019/06/04 | 588 | 595 | 567 | 572 | 536,400 |
2019/06/03 | 595 | 597 | 580 | 584 | 538,700 |
2019/05/31 | 607 | 616 | 596 | 603 | 471,400 |
2019/05/30 | 611 | 614 | 590 | 610 | 725,300 |
2019/05/29 | 628 | 643 | 614 | 620 | 584,100 |
2019/05/28 | 617 | 642 | 609 | 637 | 1,025,600 |
2019/05/27 | 617 | 629 | 609 | 617 | 449,400 |
2019/05/24 | 598 | 622 | 577 | 619 | 871,500 |
2019/05/23 | 616 | 618 | 602 | 608 | 675,700 |
2019/05/22 | 602 | 636 | 593 | 619 | 1,417,900 |
2019/05/21 | 564 | 611 | 558 | 600 | 1,888,800 |
2019/05/20 | 558 | 574 | 551 | 557 | 827,100 |
2019/05/17 | 545 | 576 | 544 | 548 | 1,677,900 |
2019/05/16 | 602 | 609 | 531 | 542 | 3,445,900 |
2019/05/15 | 627 | 628 | 594 | 594 | 1,262,900 |
2019/05/14 | 740 | 765 | 734 | 744 | 675,700 |
2019/05/13 | 777 | 793 | 756 | 776 | 428,100 |
2019/05/10 | 784 | 800 | 773 | 783 | 425,500 |
2019/05/09 | 805 | 808 | 784 | 784 | 296,900 |
2019/05/08 | 808 | 817 | 799 | 808 | 224,900 |
2019/05/07 | 858 | 858 | 820 | 823 | 257,400 |
2019/04/26 | 855 | 859 | 835 | 844 | 315,600 |
2019/04/25 | 862 | 863 | 844 | 863 | 249,400 |
2019/04/24 | 868 | 876 | 855 | 859 | 257,000 |
2019/04/23 | 866 | 874 | 850 | 861 | 189,100 |
2019/04/22 | 861 | 882 | 856 | 861 | 259,500 |
2019/04/19 | 877 | 883 | 860 | 867 | 268,400 |
2019/04/18 | 903 | 905 | 858 | 859 | 466,800 |
2019/04/17 | 900 | 904 | 880 | 895 | 504,200 |
2019/04/16 | 880 | 899 | 874 | 894 | 603,700 |
2019/04/15 | 870 | 895 | 860 | 891 | 821,400 |
2019/04/12 | 836 | 850 | 828 | 849 | 396,500 |
2019/04/11 | 829 | 842 | 823 | 826 | 281,400 |
2019/04/10 | 813 | 830 | 806 | 828 | 342,300 |
2019/04/09 | 823 | 844 | 803 | 818 | 703,400 |
2019/04/08 | 789 | 823 | 789 | 820 | 573,800 |
2019/04/05 | 792 | 800 | 774 | 780 | 330,000 |
2019/04/04 | 805 | 809 | 788 | 789 | 224,500 |
2019/04/03 | 791 | 811 | 784 | 798 | 323,100 |
2019/04/02 | 809 | 809 | 784 | 788 | 262,300 |
2019/04/01 | 812 | 816 | 798 | 799 | 292,100 |
2019/03/29 | 795 | 810 | 788 | 801 | 289,300 |
2019/03/28 | 800 | 800 | 774 | 790 | 298,800 |
2019/03/27 | 793 | 808 | 793 | 801 | 368,100 |
2019/03/26 | 780 | 796 | 776 | 787 | 382,300 |
2019/03/25 | 796 | 797 | 773 | 780 | 454,700 |
2019/03/22 | 800 | 812 | 799 | 810 | 432,200 |
2019/03/20 | 774 | 790 | 773 | 788 | 277,300 |
2019/03/19 | 783 | 784 | 762 | 770 | 343,200 |
2019/03/18 | 782 | 791 | 777 | 789 | 302,400 |
2019/03/15 | 758 | 778 | 756 | 778 | 396,400 |
2019/03/14 | 780 | 792 | 762 | 766 | 305,700 |
2019/03/13 | 776 | 788 | 761 | 777 | 351,100 |
2019/03/12 | 775 | 781 | 763 | 772 | 366,200 |
2019/03/11 | 780 | 786 | 750 | 756 | 758,400 |
2019/03/08 | 830 | 833 | 776 | 786 | 723,400 |
2019/03/07 | 855 | 865 | 839 | 848 | 256,500 |
2019/03/06 | 840 | 854 | 832 | 853 | 265,600 |
2019/03/05 | 861 | 866 | 846 | 847 | 292,500 |
2019/03/04 | 856 | 867 | 851 | 861 | 250,500 |
2019/03/01 | 841 | 864 | 841 | 850 | 397,000 |
2019/02/28 | 881 | 883 | 834 | 836 | 611,200 |
2019/02/27 | 895 | 898 | 876 | 882 | 355,500 |
2019/02/26 | 912 | 919 | 883 | 889 | 383,500 |
2019/02/25 | 919 | 920 | 899 | 913 | 412,200 |
2019/02/22 | 911 | 928 | 906 | 911 | 376,500 |
2019/02/21 | 945 | 945 | 909 | 912 | 401,000 |
2019/02/20 | 961 | 965 | 932 | 945 | 409,200 |
2019/02/19 | 946 | 955 | 925 | 947 | 833,400 |
2019/02/18 | 870 | 925 | 870 | 920 | 911,900 |
2019/02/15 | 851 | 879 | 831 | 852 | 1,714,900 |
2019/02/14 | 949 | 958 | 937 | 945 | 741,700 |
2019/02/13 | 930 | 945 | 928 | 941 | 360,100 |
2019/02/12 | 894 | 927 | 890 | 919 | 419,100 |
2019/02/08 | 898 | 900 | 872 | 879 | 412,000 |
2019/02/07 | 919 | 921 | 890 | 905 | 358,300 |
2019/02/06 | 929 | 930 | 899 | 906 | 246,300 |
2019/02/05 | 914 | 930 | 907 | 920 | 383,000 |
2019/02/04 | 898 | 912 | 893 | 911 | 314,400 |
2019/02/01 | 911 | 916 | 888 | 889 | 256,300 |
2019/01/31 | 874 | 913 | 874 | 908 | 560,800 |
2019/01/30 | 904 | 904 | 858 | 859 | 368,200 |
2019/01/29 | 885 | 905 | 860 | 903 | 306,800 |
2019/01/28 | 888 | 896 | 876 | 889 | 230,000 |
2019/01/25 | 889 | 903 | 878 | 878 | 246,400 |
2019/01/24 | 888 | 889 | 864 | 881 | 223,400 |
2019/01/23 | 861 | 888 | 854 | 873 | 283,500 |
2019/01/22 | 893 | 905 | 870 | 873 | 276,100 |
2019/01/21 | 947 | 949 | 885 | 889 | 463,800 |
2019/01/18 | 907 | 939 | 903 | 932 | 370,400 |
2019/01/17 | 900 | 910 | 890 | 903 | 297,000 |
2019/01/16 | 882 | 902 | 874 | 892 | 340,200 |
2019/01/15 | 840 | 880 | 834 | 872 | 290,600 |
2019/01/11 | 844 | 871 | 844 | 851 | 368,900 |
2019/01/10 | 878 | 878 | 833 | 835 | 542,800 |
2019/01/09 | 880 | 908 | 878 | 888 | 405,700 |
2019/01/08 | 886 | 890 | 870 | 879 | 355,300 |
2019/01/07 | 857 | 877 | 849 | 861 | 328,700 |
2019/01/04 | 821 | 845 | 818 | 830 | 423,400 |