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 |