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
2022/12/30 646 660 643 645 335,100
2022/12/29 632 655 631 654 1,016,400
2022/12/28 652 652 633 644 1,640,700
2022/12/27 636 652 636 649 1,230,500
2022/12/26 605 631 604 631 1,306,700
2022/12/23 630 631 609 609 956,200
2022/12/22 632 641 616 640 581,900
2022/12/21 638 639 615 630 713,100
2022/12/20 660 662 630 641 1,038,200
2022/12/19 692 695 669 670 1,098,700
2022/12/16 699 708 691 707 441,900
2022/12/15 703 706 695 703 299,100
2022/12/14 712 717 705 707 307,300
2022/12/13 717 718 703 705 549,700
2022/12/12 694 714 683 711 728,000
2022/12/09 661 697 660 691 583,100
2022/12/08 659 669 649 669 736,400
2022/12/07 665 676 648 653 954,400
2022/12/06 671 671 651 670 949,600
2022/12/05 688 694 675 681 1,130,400
2022/12/02 709 711 692 701 584,300
2022/12/01 726 726 704 704 585,200
2022/11/30 726 726 710 711 890,600
2022/11/29 737 741 723 737 568,700
2022/11/28 743 751 727 739 637,700
2022/11/25 743 745 722 732 916,100
2022/11/24 739 757 726 735 888,400
2022/11/22 744 748 723 724 962,700
2022/11/21 756 773 728 736 1,531,900
2022/11/18 719 747 708 744 2,278,900
2022/11/17 662 714 662 704 1,822,100
2022/11/16 697 704 670 672 1,819,200
2022/11/15 733 737 703 711 1,976,700
2022/11/14 839 842 732 733 2,773,400
2022/11/11 870 884 854 880 829,200
2022/11/10 868 877 856 860 630,600
2022/11/09 891 896 861 866 462,800
2022/11/08 889 902 885 888 500,700
2022/11/07 866 889 864 882 402,200
2022/11/04 860 880 838 864 833,900
2022/11/02 913 913 874 878 804,400
2022/11/01 899 917 888 913 419,000
2022/10/31 904 905 881 900 483,400
2022/10/28 875 900 868 893 871,800
2022/10/27 872 890 862 881 480,900
2022/10/26 869 899 869 875 630,000
2022/10/25 868 874 844 863 561,000
2022/10/24 849 854 839 853 480,100
2022/10/21 853 863 838 838 648,300
2022/10/20 841 868 838 865 706,500
2022/10/19 882 890 851 856 940,800
2022/10/18 857 892 857 881 996,600
2022/10/17 840 841 827 830 484,200
2022/10/14 842 855 840 847 646,600
2022/10/13 845 848 820 822 488,600
2022/10/12 849 855 827 841 726,000
2022/10/11 826 861 826 852 704,500
2022/10/07 852 856 828 841 1,019,800
2022/10/06 853 868 840 856 1,021,400
2022/10/05 868 875 831 851 1,364,300
2022/10/04 836 865 836 853 2,099,400
2022/10/03 782 817 753 814 1,865,500
2022/09/30 753 777 751 769 1,209,900
2022/09/29 741 773 729 760 907,100
2022/09/28 732 754 724 735 889,200
2022/09/27 750 755 722 733 905,700
2022/09/26 710 743 706 741 1,052,500
2022/09/22 687 707 681 704 683,200
2022/09/21 705 710 682 697 686,400
2022/09/20 704 731 702 713 598,200
2022/09/16 695 708 692 700 475,100
2022/09/15 696 709 688 699 505,600
2022/09/14 711 718 697 698 1,026,400
2022/09/13 705 735 704 734 945,600
2022/09/12 714 722 693 699 629,700
2022/09/09 698 717 697 716 1,052,200
2022/09/08 666 692 663 692 1,229,500
2022/09/07 648 653 626 649 681,200
2022/09/06 648 663 645 651 755,300
2022/09/05 613 644 609 643 438,100
2022/09/02 635 642 621 621 521,000
2022/09/01 644 650 635 636 484,600
2022/08/31 632 644 628 644 452,300
2022/08/30 637 641 629 631 399,100
2022/08/29 608 620 602 618 437,000
2022/08/26 646 654 628 628 425,700
2022/08/25 650 655 628 638 508,100
2022/08/24 627 634 623 630 265,200
2022/08/23 619 631 613 627 313,200
2022/08/22 636 636 623 623 530,400
2022/08/19 653 681 642 644 990,500
2022/08/18 646 660 643 644 864,200
2022/08/17 650 657 642 642 671,700
2022/08/16 650 675 641 648 1,243,900
2022/08/15 643 661 627 649 1,455,300
2022/08/12 589 663 589 647 3,498,300
2022/08/10 570 572 559 566 793,300
2022/08/09 577 583 570 576 589,500
2022/08/08 591 593 580 582 363,900
2022/08/05 602 609 587 589 760,200
2022/08/04 590 608 589 606 791,700
2022/08/03 588 591 583 589 448,800
2022/08/02 598 600 575 584 835,000
2022/08/01 589 597 580 597 863,000
2022/07/29 588 603 577 579 1,453,200
2022/07/28 557 586 556 584 2,263,800
2022/07/27 539 550 537 545 570,200
2022/07/26 546 554 531 540 823,500
2022/07/25 559 574 552 555 1,076,300
2022/07/22 551 564 540 562 1,462,900
2022/07/21 539 548 532 542 667,200
2022/07/20 525 537 521 536 753,500
2022/07/19 527 527 505 512 802,700
2022/07/15 493 520 493 520 859,200
2022/07/14 493 497 486 495 243,900
2022/07/13 483 497 483 495 314,600
2022/07/12 496 496 482 483 311,500
2022/07/11 489 503 488 501 633,700
2022/07/08 487 488 475 481 465,400
2022/07/07 475 480 465 479 563,800
2022/07/06 490 490 471 474 410,100
2022/07/05 485 501 484 490 570,600
2022/07/04 480 486 472 482 350,000
2022/07/01 486 496 470 475 465,200
2022/06/30 490 494 467 477 804,400
2022/06/29 475 500 467 498 1,368,400
2022/06/28 482 492 474 489 2,831,400
2022/06/27 494 495 473 484 1,084,800
2022/06/24 503 504 479 490 1,300,200
2022/06/23 460 490 458 487 1,252,600
2022/06/22 456 460 450 452 407,900
2022/06/21 440 455 440 450 660,500
2022/06/20 429 441 424 438 818,600
2022/06/17 409 422 406 413 564,900
2022/06/16 438 438 415 415 430,700
2022/06/15 428 437 424 424 339,600
2022/06/14 430 436 425 433 538,500
2022/06/13 438 443 432 440 621,900
2022/06/10 457 457 448 450 406,000
2022/06/09 451 465 447 463 448,900
2022/06/08 446 452 438 451 532,500
2022/06/07 442 445 437 439 482,900
2022/06/06 440 445 435 445 530,800
2022/06/03 444 452 438 445 637,500
2022/06/02 452 452 436 436 574,100
2022/06/01 446 453 445 451 383,400
2022/05/31 456 457 445 454 493,100
2022/05/30 443 457 442 457 784,600
2022/05/27 446 449 434 434 341,100
2022/05/26 431 447 431 438 524,500
2022/05/25 435 437 421 423 696,100
2022/05/24 455 455 433 433 771,000
2022/05/23 452 460 447 460 495,700
2022/05/20 444 446 434 446 353,800
2022/05/19 425 442 424 440 541,000
2022/05/18 446 452 441 441 339,300
2022/05/17 447 453 438 442 431,300
2022/05/16 449 458 438 447 727,000
2022/05/13 405 442 405 441 1,272,400
2022/05/12 419 420 406 407 813,900
2022/05/11 428 437 421 432 437,900
2022/05/10 432 436 417 435 1,027,500
2022/05/09 444 444 424 426 820,100
2022/05/06 456 456 443 448 754,200
2022/05/02 462 468 445 456 675,800
2022/04/28 454 461 449 460 454,900
2022/04/27 453 459 436 457 837,700
2022/04/26 471 472 459 466 376,100
2022/04/25 450 470 445 463 862,900
2022/04/22 463 464 448 452 1,334,100
2022/04/21 478 482 470 471 825,800
2022/04/20 492 501 481 481 705,100
2022/04/19 484 489 467 485 1,065,700
2022/04/18 490 496 480 483 808,700
2022/04/15 498 508 486 496 1,310,900
2022/04/14 507 515 497 502 1,046,200
2022/04/13 487 513 482 513 1,271,400
2022/04/12 501 514 478 483 2,257,800
2022/04/11 513 524 503 507 1,724,800
2022/04/08 519 545 502 518 4,310,200
2022/04/07 520 535 505 517 3,171,300
2022/04/06 537 556 484 540 7,428,600
2022/04/05 554 569 530 550 5,582,400
2022/04/04 523 544 503 544 3,445,100
2022/04/01 559 560 512 522 5,971,500
2022/03/31 474 548 462 545 7,482,400
2022/03/30 457 470 454 470 419,700
2022/03/29 452 463 448 460 595,000
2022/03/28 450 452 440 446 544,800
2022/03/25 461 461 447 454 668,300
2022/03/24 438 455 435 455 464,500
2022/03/23 435 451 433 450 610,300
2022/03/22 435 435 420 427 408,300
2022/03/18 417 431 415 431 509,900
2022/03/17 410 425 408 422 732,600
2022/03/16 397 400 389 395 401,900
2022/03/15 388 399 384 396 351,400
2022/03/14 384 396 383 388 412,200
2022/03/11 395 400 383 388 418,400
2022/03/10 387 403 387 398 535,900
2022/03/09 385 387 374 376 882,700
2022/03/08 386 400 383 386 647,400
2022/03/07 401 403 384 394 835,400
2022/03/04 408 412 400 410 606,300
2022/03/03 428 429 410 410 477,300
2022/03/02 420 423 415 420 538,000
2022/03/01 424 438 423 436 482,900
2022/02/28 425 426 410 416 511,200
2022/02/25 425 426 414 423 610,500
2022/02/24 412 418 402 409 665,300
2022/02/22 425 428 413 418 541,200
2022/02/21 425 435 416 433 416,200
2022/02/18 415 436 415 433 458,400
2022/02/17 448 453 428 428 911,300
2022/02/16 457 468 448 453 752,900
2022/02/15 460 473 447 449 1,393,900
2022/02/14 465 470 448 454 906,600
2022/02/10 491 497 474 479 555,800
2022/02/09 475 482 462 475 440,700
2022/02/08 470 479 462 468 432,800
2022/02/07 470 475 464 470 483,900
2022/02/04 462 471 454 467 315,100
2022/02/03 461 468 457 458 360,900
2022/02/02 457 476 457 473 470,400
2022/02/01 463 468 448 452 357,200
2022/01/31 445 456 444 451 450,300
2022/01/28 436 442 426 438 426,200
2022/01/27 457 459 420 421 621,400
2022/01/26 449 458 447 454 377,100
2022/01/25 475 479 449 452 701,300
2022/01/24 470 478 464 475 402,900
2022/01/21 460 473 456 470 378,400
2022/01/20 456 478 452 474 543,400
2022/01/19 475 478 452 453 1,071,400
2022/01/18 480 493 477 479 387,900
2022/01/17 479 491 476 479 375,400
2022/01/14 493 494 478 480 931,300
2022/01/13 517 522 502 502 393,300
2022/01/12 516 523 509 520 581,300
2022/01/11 499 501 492 498 658,400
2022/01/07 512 514 484 493 758,000
2022/01/06 513 515 500 502 983,500
2022/01/05 549 550 522 523 591,700
2022/01/04 555 558 534 539 575,800

このページの先頭へ