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 |