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
2021/12/30 560 563 546 550 489,900
2021/12/29 552 562 542 557 1,235,600
2021/12/28 560 578 553 558 1,395,100
2021/12/27 570 574 548 557 824,400
2021/12/24 574 579 546 563 1,011,200
2021/12/23 548 562 543 558 766,000
2021/12/22 540 570 536 558 1,413,300
2021/12/21 541 550 523 526 979,600
2021/12/20 539 549 519 531 1,659,700
2021/12/17 562 578 534 540 1,678,700
2021/12/16 585 594 561 562 1,069,500
2021/12/15 565 588 563 583 5,185,000
2021/12/14 601 608 575 585 1,417,200
2021/12/13 630 630 600 605 1,744,000
2021/12/10 633 667 632 638 2,281,500
2021/12/09 633 634 633 633 6,103,900
2021/12/08 639 639 633 633 7,977,700
2021/12/07 645 682 637 653 2,974,700
2021/12/06 688 688 639 640 1,331,800
2021/12/03 639 677 639 674 1,715,300
2021/12/02 658 664 639 643 1,693,700
2021/12/01 701 702 668 681 1,661,800
2021/11/30 708 732 698 707 4,300,100
2021/11/29 856 875 845 848 369,900
2021/11/26 864 888 860 871 565,000
2021/11/25 868 895 860 878 379,300
2021/11/24 891 891 853 853 267,100
2021/11/22 881 891 864 884 272,600
2021/11/19 878 900 868 895 651,300
2021/11/18 920 926 893 897 355,900
2021/11/17 946 946 893 906 528,400
2021/11/16 947 971 917 940 500,000
2021/11/15 999 1,019 936 946 818,800
2021/11/12 1,074 1,093 1,064 1,077 418,600
2021/11/11 1,086 1,089 1,067 1,073 221,100
2021/11/10 1,103 1,119 1,096 1,110 178,400
2021/11/09 1,145 1,152 1,094 1,103 303,100
2021/11/08 1,147 1,156 1,130 1,140 184,700
2021/11/05 1,152 1,159 1,125 1,148 250,100
2021/11/04 1,168 1,175 1,145 1,163 210,900
2021/11/02 1,209 1,213 1,166 1,166 278,400
2021/11/01 1,213 1,232 1,190 1,210 296,100
2021/10/29 1,193 1,204 1,167 1,201 277,500
2021/10/28 1,171 1,208 1,168 1,194 261,600
2021/10/27 1,204 1,214 1,161 1,180 287,000
2021/10/26 1,140 1,203 1,140 1,202 519,400
2021/10/25 1,109 1,137 1,109 1,129 187,900
2021/10/22 1,087 1,123 1,082 1,112 214,800
2021/10/21 1,116 1,128 1,093 1,093 195,400
2021/10/20 1,129 1,137 1,121 1,122 127,000
2021/10/19 1,125 1,128 1,114 1,126 140,400
2021/10/18 1,131 1,140 1,111 1,128 182,900
2021/10/15 1,115 1,125 1,107 1,125 221,200
2021/10/14 1,065 1,100 1,064 1,100 209,100
2021/10/13 1,082 1,088 1,065 1,068 141,900
2021/10/12 1,057 1,077 1,043 1,070 141,200
2021/10/11 1,046 1,063 1,039 1,059 160,900
2021/10/08 1,033 1,052 1,020 1,040 239,300
2021/10/07 1,019 1,034 1,000 1,008 251,700
2021/10/06 1,067 1,073 1,011 1,016 309,400
2021/10/05 1,050 1,060 996 1,044 569,100
2021/10/04 1,115 1,115 1,074 1,091 216,200
2021/10/01 1,130 1,139 1,092 1,100 292,600
2021/09/30 1,107 1,139 1,105 1,134 308,800
2021/09/29 1,097 1,115 1,087 1,103 441,200
2021/09/28 1,127 1,129 1,101 1,115 259,300
2021/09/27 1,138 1,153 1,122 1,128 241,600
2021/09/24 1,113 1,135 1,106 1,134 335,400
2021/09/22 1,100 1,108 1,083 1,083 288,800
2021/09/21 1,080 1,116 1,062 1,106 342,700
2021/09/17 1,106 1,125 1,089 1,124 263,900
2021/09/16 1,105 1,113 1,074 1,098 266,800
2021/09/15 1,110 1,120 1,090 1,112 362,400
2021/09/14 1,100 1,126 1,096 1,126 450,200
2021/09/13 1,062 1,096 1,051 1,095 350,700
2021/09/10 1,045 1,065 1,032 1,062 395,900
2021/09/09 1,041 1,046 1,019 1,042 206,000
2021/09/08 1,050 1,068 1,030 1,041 437,600
2021/09/07 1,022 1,046 1,012 1,044 418,900
2021/09/06 998 1,010 988 1,008 287,200
2021/09/03 1,014 1,014 984 986 377,800
2021/09/02 1,025 1,029 992 1,011 394,600
2021/09/01 1,019 1,032 1,001 1,010 316,000
2021/08/31 1,033 1,043 1,025 1,026 408,900
2021/08/30 1,003 1,062 1,003 1,053 626,000
2021/08/27 1,054 1,056 1,006 1,007 653,900
2021/08/26 1,086 1,097 1,069 1,071 528,400
2021/08/25 1,068 1,076 1,036 1,067 572,900
2021/08/24 1,000 1,055 1,000 1,055 758,000
2021/08/23 970 995 970 994 459,800
2021/08/20 946 968 938 958 561,100
2021/08/19 977 990 957 958 325,100
2021/08/18 970 988 948 973 420,700
2021/08/17 969 996 965 985 542,200
2021/08/16 976 1,018 937 963 908,200
2021/08/13 904 985 902 981 1,021,100
2021/08/12 928 1,004 896 909 3,013,200
2021/08/11 911 911 863 868 749,100
2021/08/10 899 918 898 911 529,100
2021/08/06 872 893 872 889 379,900
2021/08/05 863 879 859 868 182,900
2021/08/04 862 876 857 869 229,500
2021/08/03 865 878 862 869 195,600
2021/08/02 877 888 865 865 307,900
2021/07/30 884 894 871 878 435,000
2021/07/29 866 887 851 873 971,500
2021/07/28 880 886 859 862 324,400
2021/07/27 880 886 867 883 298,000
2021/07/26 880 892 862 867 337,400
2021/07/21 855 881 855 873 362,200
2021/07/20 847 853 831 840 387,200
2021/07/19 843 871 838 865 385,300
2021/07/16 837 853 837 847 223,100
2021/07/15 865 866 832 837 490,800
2021/07/14 858 877 853 862 276,100
2021/07/13 896 903 850 857 507,600
2021/07/12 851 879 851 878 513,800
2021/07/09 813 839 808 836 402,400
2021/07/08 828 836 811 821 464,000
2021/07/07 843 855 823 824 526,400
2021/07/06 827 842 819 837 413,100
2021/07/05 823 833 795 828 690,400
2021/07/02 789 837 785 833 1,298,700
2021/07/01 785 798 763 775 1,425,900
2021/06/30 697 787 697 782 2,344,700
2021/06/29 673 696 671 687 967,400
2021/06/28 696 702 674 675 1,494,000
2021/06/25 682 700 665 696 1,154,900
2021/06/24 681 687 669 675 590,300
2021/06/23 703 703 677 685 376,700
2021/06/22 692 714 692 700 525,200
2021/06/21 663 678 643 672 715,100
2021/06/18 670 687 667 680 769,600
2021/06/17 677 690 670 670 305,800
2021/06/16 660 680 654 677 233,100
2021/06/15 647 668 639 664 398,400
2021/06/14 640 647 635 641 152,100
2021/06/11 635 644 631 631 259,200
2021/06/10 625 636 620 634 217,800
2021/06/09 624 635 620 627 237,100
2021/06/08 600 620 600 614 229,800
2021/06/07 600 603 590 598 127,400
2021/06/04 590 599 580 594 189,300
2021/06/03 571 592 571 590 251,400
2021/06/02 566 574 566 567 188,400
2021/06/01 559 568 554 566 232,800
2021/05/31 565 565 550 551 234,800
2021/05/28 564 572 560 565 139,700
2021/05/27 564 567 553 556 185,900
2021/05/26 557 569 555 565 152,100
2021/05/25 580 580 557 560 377,300
2021/05/24 560 577 560 576 222,500
2021/05/21 561 568 546 555 329,600
2021/05/20 554 568 550 563 195,000
2021/05/19 570 572 558 560 236,200
2021/05/18 557 580 549 577 435,100
2021/05/17 573 575 545 547 473,200
2021/05/14 610 612 564 573 910,400
2021/05/13 645 645 615 627 464,300
2021/05/12 657 658 634 646 369,600
2021/05/11 677 681 652 654 390,500
2021/05/10 682 695 675 690 608,600
2021/05/07 636 660 633 650 321,300
2021/05/06 629 639 629 632 197,300
2021/04/30 625 636 622 623 158,400
2021/04/28 630 639 614 626 344,700
2021/04/27 640 640 626 629 144,600
2021/04/26 639 647 631 643 126,700
2021/04/23 634 660 631 636 390,900
2021/04/22 616 635 616 635 266,400
2021/04/21 621 621 604 609 196,500
2021/04/20 629 637 622 625 205,900
2021/04/19 637 648 633 633 226,900
2021/04/16 630 633 619 633 136,500
2021/04/15 605 623 604 622 164,500
2021/04/14 628 628 610 615 218,800
2021/04/13 641 648 627 627 206,900
2021/04/12 666 666 645 649 246,800
2021/04/09 653 670 650 662 555,100
2021/04/08 652 652 632 643 182,500
2021/04/07 644 658 642 656 165,700
2021/04/06 655 668 638 644 427,400
2021/04/05 643 650 626 635 248,500
2021/04/02 619 640 616 638 355,900
2021/04/01 599 622 599 614 196,800
2021/03/31 615 615 597 601 258,200
2021/03/30 624 638 612 614 255,100
2021/03/29 629 635 616 624 388,700
2021/03/26 578 620 578 614 457,300
2021/03/25 569 576 561 568 315,200
2021/03/24 595 595 561 566 393,800
2021/03/23 627 627 601 602 383,800
2021/03/22 624 638 616 627 332,400
2021/03/19 600 622 594 618 389,900
2021/03/18 605 615 600 610 260,000
2021/03/17 581 599 578 598 268,200
2021/03/16 578 584 571 584 281,300
2021/03/15 565 578 560 578 280,800
2021/03/12 565 565 548 563 275,900
2021/03/11 550 562 550 556 230,900
2021/03/10 548 558 544 547 161,400
2021/03/09 539 559 535 553 401,200
2021/03/08 522 538 519 532 490,900
2021/03/05 523 523 498 518 486,200
2021/03/04 516 522 511 521 285,300
2021/03/03 522 526 516 517 227,600
2021/03/02 520 533 515 517 287,800
2021/03/01 527 530 511 524 219,200
2021/02/26 539 539 517 517 339,200
2021/02/25 555 557 534 540 460,800
2021/02/24 539 557 537 549 513,700
2021/02/22 519 534 518 531 499,300
2021/02/19 535 535 504 505 458,500
2021/02/18 555 564 537 537 501,600
2021/02/17 539 554 532 552 448,000
2021/02/16 570 577 537 540 587,600
2021/02/15 600 600 552 566 826,700
2021/02/12 650 655 638 646 261,400
2021/02/10 640 655 628 650 313,800
2021/02/09 649 649 630 640 311,400
2021/02/08 660 670 652 656 498,000
2021/02/05 631 656 627 654 573,600
2021/02/04 615 628 608 627 414,000
2021/02/03 617 632 611 613 466,100
2021/02/02 596 610 588 608 695,000
2021/02/01 574 591 574 586 305,200
2021/01/29 577 590 572 572 337,000
2021/01/28 560 578 558 571 444,700
2021/01/27 563 571 557 566 313,000
2021/01/26 559 561 547 559 272,100
2021/01/25 564 564 549 554 311,300
2021/01/22 547 558 542 558 306,700
2021/01/21 543 557 543 548 248,700
2021/01/20 528 539 527 538 178,900
2021/01/19 532 541 523 535 304,800
2021/01/18 514 539 514 539 297,900
2021/01/15 533 534 516 521 293,300
2021/01/14 520 536 516 530 319,100
2021/01/13 522 530 516 527 422,500
2021/01/12 526 536 521 536 265,900
2021/01/08 548 548 526 531 267,000
2021/01/07 545 551 533 540 362,400
2021/01/06 534 549 534 541 279,800
2021/01/05 543 543 521 530 554,700
2021/01/04 588 588 545 552 450,300

このページの先頭へ