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
2020/12/30 578 590 570 585 370,600
2020/12/29 564 583 562 582 474,100
2020/12/28 599 599 559 576 1,220,900
2020/12/25 583 592 571 579 355,300
2020/12/24 579 587 570 585 478,200
2020/12/23 574 581 563 578 361,600
2020/12/22 569 580 562 565 568,600
2020/12/21 597 598 566 571 405,700
2020/12/18 582 596 581 594 397,100
2020/12/17 582 591 560 574 498,300
2020/12/16 582 582 563 574 320,100
2020/12/15 575 585 569 576 181,000
2020/12/14 575 587 568 580 283,900
2020/12/11 590 590 575 577 308,500
2020/12/10 605 606 591 595 229,000
2020/12/09 590 606 587 604 280,800
2020/12/08 587 601 581 593 171,100
2020/12/07 611 614 592 593 337,900
2020/12/04 602 625 601 616 597,100
2020/12/03 590 601 579 590 438,700
2020/12/02 585 598 577 592 349,800
2020/12/01 563 588 553 580 626,500
2020/11/30 592 594 556 558 1,031,700
2020/11/27 600 613 588 602 821,800
2020/11/26 627 631 614 618 471,500
2020/11/25 625 643 623 627 851,600
2020/11/24 600 621 593 613 662,800
2020/11/20 589 604 563 600 906,200
2020/11/19 596 609 588 599 1,479,300
2020/11/18 567 584 560 578 783,200
2020/11/17 544 549 527 547 664,900
2020/11/16 530 545 525 539 1,345,100
2020/11/13 488 531 488 526 2,979,900
2020/11/12 461 465 443 464 644,200
2020/11/11 451 469 451 459 576,300
2020/11/10 455 460 440 447 711,100
2020/11/09 425 439 420 439 489,100
2020/11/06 419 429 417 422 295,400
2020/11/05 411 420 403 415 297,200
2020/11/04 405 419 396 412 354,100
2020/11/02 392 407 392 400 296,500
2020/10/30 394 401 387 394 363,300
2020/10/29 392 395 385 392 363,500
2020/10/28 406 407 400 400 235,400
2020/10/27 409 413 403 411 203,400
2020/10/26 426 434 413 416 198,100
2020/10/23 419 423 409 423 313,900
2020/10/22 428 428 412 420 330,700
2020/10/21 428 429 422 428 184,300
2020/10/20 416 432 411 424 344,600
2020/10/19 406 420 406 418 280,400
2020/10/16 410 419 405 409 266,400
2020/10/15 422 422 410 412 286,700
2020/10/14 429 429 419 422 193,800
2020/10/13 435 444 425 428 333,000
2020/10/12 429 433 426 433 197,200
2020/10/09 435 435 423 432 386,300
2020/10/08 430 433 421 429 325,800
2020/10/07 420 427 415 427 186,000
2020/10/06 435 435 416 424 367,300
2020/10/05 401 426 401 425 833,600
2020/10/02 408 413 393 399 721,700
2020/09/30 410 410 393 394 481,200
2020/09/29 410 415 403 411 346,500
2020/09/28 412 416 401 412 499,400
2020/09/25 396 411 395 405 802,100
2020/09/24 413 413 386 389 986,000
2020/09/23 428 431 413 414 533,100
2020/09/18 414 434 412 429 722,000
2020/09/17 422 439 415 420 1,096,300
2020/09/16 410 426 407 422 790,600
2020/09/15 389 415 383 412 975,800
2020/09/14 398 398 384 389 475,200
2020/09/11 396 400 387 392 745,800
2020/09/10 384 397 381 388 735,300
2020/09/09 375 385 370 377 555,100
2020/09/08 369 385 369 381 890,900
2020/09/07 352 368 349 363 575,800
2020/09/04 346 353 341 352 518,100
2020/09/03 368 368 353 355 604,900
2020/09/02 372 380 364 367 589,100
2020/09/01 357 388 351 373 1,815,100
2020/08/31 344 359 344 355 626,000
2020/08/28 343 350 331 334 906,400
2020/08/27 334 342 332 338 501,700
2020/08/26 336 342 327 332 636,900
2020/08/25 339 358 332 338 1,407,100
2020/08/24 320 324 314 323 363,100
2020/08/21 321 323 313 316 418,700
2020/08/20 320 328 316 322 451,100
2020/08/19 309 322 308 318 497,100
2020/08/18 305 310 299 308 497,600
2020/08/17 308 310 299 305 659,500
2020/08/14 303 310 299 309 789,400
2020/08/13 304 322 296 299 1,512,100
2020/08/12 291 309 289 298 1,593,000
2020/08/11 305 305 284 291 2,656,400
2020/08/07 352 372 344 345 1,123,600
2020/08/06 339 351 333 344 523,400
2020/08/05 333 339 326 339 284,400
2020/08/04 328 335 323 333 380,500
2020/08/03 310 325 307 324 526,600
2020/07/31 320 324 304 307 538,900
2020/07/30 325 334 315 321 849,500
2020/07/29 333 334 322 325 646,800
2020/07/28 353 353 335 336 506,200
2020/07/27 358 358 347 352 340,700
2020/07/22 373 373 359 361 376,200
2020/07/21 358 371 355 369 405,600
2020/07/20 360 363 351 356 441,100
2020/07/17 380 381 361 364 670,800
2020/07/16 371 386 366 386 618,900
2020/07/15 367 382 363 371 302,600
2020/07/14 369 369 358 365 220,300
2020/07/13 365 373 362 371 347,400
2020/07/10 366 368 354 357 384,200
2020/07/09 370 372 364 364 251,600
2020/07/08 366 371 362 367 251,800
2020/07/07 371 377 359 371 526,800
2020/07/06 352 370 351 370 559,500
2020/07/03 349 361 347 356 712,000
2020/07/02 376 377 355 357 791,900
2020/07/01 385 392 374 375 437,400
2020/06/30 394 400 384 387 556,700
2020/06/29 385 393 381 384 754,300
2020/06/26 407 408 383 402 2,367,300
2020/06/25 428 428 404 410 882,300
2020/06/24 436 446 430 435 577,300
2020/06/23 430 446 426 435 594,500
2020/06/22 432 435 421 422 348,400
2020/06/19 422 435 420 432 321,800
2020/06/18 410 421 408 420 371,900
2020/06/17 421 422 409 414 601,900
2020/06/16 416 438 416 429 517,700
2020/06/15 419 425 404 404 595,700
2020/06/12 409 433 405 419 650,800
2020/06/11 449 450 433 441 655,600
2020/06/10 467 467 454 459 581,700
2020/06/09 468 474 452 467 464,600
2020/06/08 460 476 451 471 734,600
2020/06/05 461 462 447 452 636,600
2020/06/04 483 483 452 466 962,800
2020/06/03 483 504 480 484 1,000,500
2020/06/02 450 484 444 482 1,061,600
2020/06/01 457 458 439 447 505,200
2020/05/29 447 459 443 454 565,200
2020/05/28 467 470 438 448 1,024,300
2020/05/27 470 475 454 460 901,300
2020/05/26 472 494 469 477 1,503,200
2020/05/25 444 473 436 471 1,447,600
2020/05/22 425 435 420 432 940,000
2020/05/21 420 435 411 420 1,096,900
2020/05/20 404 425 393 422 1,413,700
2020/05/19 367 415 365 408 1,907,600
2020/05/18 341 357 334 355 749,900
2020/05/15 382 385 336 355 1,294,800
2020/05/14 369 386 354 358 711,800
2020/05/13 370 376 363 373 371,700
2020/05/12 375 381 370 379 487,800
2020/05/11 364 386 359 379 620,400
2020/05/08 356 365 347 354 674,300
2020/05/07 340 347 338 345 287,600
2020/05/01 357 357 340 345 506,900
2020/04/30 351 371 347 362 666,500
2020/04/28 334 345 331 345 341,200
2020/04/27 333 336 328 333 242,800
2020/04/24 335 346 322 330 780,800
2020/04/23 325 334 322 329 523,600
2020/04/22 316 316 302 309 647,400
2020/04/21 352 354 323 325 921,300
2020/04/20 328 356 328 351 1,053,500
2020/04/17 310 331 310 327 808,800
2020/04/16 303 310 298 309 291,300
2020/04/15 311 314 302 306 552,300
2020/04/14 297 311 292 307 865,600
2020/04/13 295 303 291 294 432,400
2020/04/10 307 312 289 293 495,000
2020/04/09 289 303 282 291 746,300
2020/04/08 276 285 265 281 509,900
2020/04/07 277 288 261 273 823,500
2020/04/06 252 257 238 253 646,900
2020/04/03 270 274 247 252 679,000
2020/04/02 276 281 264 266 680,900
2020/04/01 304 305 282 284 483,400
2020/03/31 312 315 301 306 494,900
2020/03/30 303 314 301 312 503,500
2020/03/27 318 322 301 307 578,800
2020/03/26 316 317 300 306 889,400
2020/03/25 350 353 313 329 1,313,400
2020/03/24 268 295 266 286 838,900
2020/03/23 246 262 238 262 908,800
2020/03/19 285 291 242 249 1,220,000
2020/03/18 303 312 286 289 826,800
2020/03/17 290 300 273 295 1,444,800
2020/03/16 314 324 300 306 911,700
2020/03/13 312 322 297 307 1,058,400
2020/03/12 350 363 333 344 1,078,700
2020/03/11 382 391 363 363 515,100
2020/03/10 353 386 346 383 655,800
2020/03/09 401 404 375 376 562,900
2020/03/06 439 439 416 421 577,200
2020/03/05 458 460 446 453 296,800
2020/03/04 441 460 439 454 322,900
2020/03/03 487 489 448 449 645,600
2020/03/02 454 481 452 467 656,400
2020/02/28 473 475 445 446 1,171,100
2020/02/27 512 518 498 503 572,000
2020/02/26 505 517 499 512 581,700
2020/02/25 530 539 508 515 835,000
2020/02/21 517 542 517 540 674,200
2020/02/20 522 528 503 507 874,200
2020/02/19 496 503 496 502 261,600
2020/02/18 500 505 496 496 480,400
2020/02/17 489 512 487 501 667,500
2020/02/14 526 530 486 496 1,332,900
2020/02/13 567 568 552 566 431,000
2020/02/12 561 567 551 561 319,800
2020/02/10 560 575 557 560 585,900
2020/02/07 561 561 549 555 258,000
2020/02/06 552 562 540 560 289,500
2020/02/05 534 552 533 542 341,100
2020/02/04 527 533 523 530 257,300
2020/02/03 510 530 503 524 491,500
2020/01/31 529 538 525 530 390,100
2020/01/30 544 549 531 535 342,100
2020/01/29 551 560 546 554 247,800
2020/01/28 546 556 541 552 337,000
2020/01/27 556 557 550 551 509,400
2020/01/24 603 603 570 574 639,000
2020/01/23 614 617 599 603 288,500
2020/01/22 623 625 616 617 222,900
2020/01/21 622 632 616 620 246,700
2020/01/20 614 627 614 621 256,400
2020/01/17 612 619 607 617 221,200
2020/01/16 617 623 609 612 226,800
2020/01/15 603 614 596 610 267,200
2020/01/14 613 616 603 604 183,400
2020/01/10 620 620 601 613 321,400
2020/01/09 631 631 617 619 292,300
2020/01/08 628 636 605 621 478,600
2020/01/07 620 642 616 637 371,100
2020/01/06 625 632 616 618 388,500

このページの先頭へ