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 |
---|---|---|---|---|---|
2023/12/29 | 546 | 562 | 546 | 557 | 422,100 |
2023/12/28 | 536 | 555 | 534 | 555 | 298,200 |
2023/12/27 | 531 | 550 | 530 | 549 | 646,700 |
2023/12/26 | 517 | 531 | 513 | 519 | 1,009,600 |
2023/12/25 | 552 | 552 | 520 | 522 | 737,600 |
2023/12/22 | 568 | 569 | 560 | 562 | 285,900 |
2023/12/21 | 562 | 569 | 561 | 565 | 390,800 |
2023/12/20 | 585 | 587 | 566 | 566 | 390,000 |
2023/12/19 | 575 | 583 | 572 | 583 | 382,000 |
2023/12/18 | 581 | 581 | 568 | 574 | 427,200 |
2023/12/15 | 569 | 585 | 563 | 585 | 645,300 |
2023/12/14 | 567 | 577 | 566 | 569 | 459,700 |
2023/12/13 | 566 | 574 | 564 | 564 | 430,900 |
2023/12/12 | 558 | 567 | 547 | 563 | 525,200 |
2023/12/11 | 563 | 569 | 552 | 560 | 513,300 |
2023/12/08 | 546 | 562 | 540 | 553 | 876,300 |
2023/12/07 | 579 | 579 | 547 | 549 | 1,154,500 |
2023/12/06 | 583 | 588 | 571 | 578 | 657,500 |
2023/12/05 | 589 | 595 | 583 | 583 | 582,300 |
2023/12/04 | 569 | 597 | 562 | 589 | 1,085,400 |
2023/12/01 | 586 | 591 | 576 | 578 | 913,500 |
2023/11/30 | 596 | 598 | 583 | 586 | 856,500 |
2023/11/29 | 594 | 605 | 590 | 594 | 1,433,500 |
2023/11/28 | 571 | 588 | 571 | 586 | 1,271,200 |
2023/11/27 | 555 | 568 | 553 | 563 | 879,400 |
2023/11/24 | 546 | 560 | 539 | 545 | 960,700 |
2023/11/22 | 529 | 548 | 517 | 546 | 1,136,500 |
2023/11/21 | 532 | 540 | 527 | 535 | 884,400 |
2023/11/20 | 496 | 533 | 496 | 523 | 1,620,900 |
2023/11/17 | 491 | 497 | 477 | 495 | 672,000 |
2023/11/16 | 490 | 500 | 484 | 488 | 890,100 |
2023/11/15 | 469 | 492 | 466 | 491 | 1,358,700 |
2023/11/14 | 448 | 480 | 443 | 463 | 2,966,100 |
2023/11/13 | 416 | 419 | 411 | 416 | 437,500 |
2023/11/10 | 423 | 423 | 410 | 414 | 342,500 |
2023/11/09 | 418 | 423 | 413 | 421 | 419,000 |
2023/11/08 | 423 | 427 | 418 | 422 | 303,000 |
2023/11/07 | 423 | 423 | 416 | 418 | 243,000 |
2023/11/06 | 421 | 425 | 416 | 423 | 390,100 |
2023/11/02 | 409 | 413 | 408 | 413 | 148,500 |
2023/11/01 | 403 | 409 | 401 | 406 | 274,900 |
2023/10/31 | 395 | 401 | 391 | 400 | 203,400 |
2023/10/30 | 396 | 397 | 390 | 393 | 253,300 |
2023/10/27 | 390 | 401 | 390 | 399 | 289,400 |
2023/10/26 | 384 | 390 | 384 | 390 | 295,200 |
2023/10/25 | 391 | 398 | 387 | 390 | 439,600 |
2023/10/24 | 372 | 390 | 365 | 389 | 453,800 |
2023/10/23 | 374 | 375 | 368 | 372 | 448,400 |
2023/10/20 | 380 | 380 | 373 | 376 | 299,800 |
2023/10/19 | 379 | 387 | 379 | 381 | 199,400 |
2023/10/18 | 394 | 395 | 380 | 387 | 444,100 |
2023/10/17 | 383 | 396 | 383 | 393 | 394,000 |
2023/10/16 | 391 | 391 | 374 | 379 | 768,200 |
2023/10/13 | 409 | 410 | 398 | 399 | 487,700 |
2023/10/12 | 410 | 414 | 406 | 413 | 218,700 |
2023/10/11 | 416 | 417 | 411 | 412 | 223,900 |
2023/10/10 | 423 | 423 | 414 | 417 | 271,300 |
2023/10/06 | 416 | 422 | 411 | 413 | 276,400 |
2023/10/05 | 415 | 415 | 405 | 413 | 273,900 |
2023/10/04 | 402 | 415 | 402 | 409 | 330,700 |
2023/10/03 | 419 | 421 | 408 | 408 | 481,900 |
2023/10/02 | 437 | 439 | 421 | 421 | 298,200 |
2023/09/29 | 433 | 443 | 433 | 434 | 368,700 |
2023/09/28 | 438 | 438 | 428 | 435 | 341,600 |
2023/09/27 | 431 | 442 | 430 | 441 | 281,400 |
2023/09/26 | 452 | 456 | 437 | 437 | 356,400 |
2023/09/25 | 444 | 452 | 444 | 452 | 331,300 |
2023/09/22 | 423 | 443 | 420 | 442 | 432,800 |
2023/09/21 | 440 | 440 | 427 | 427 | 491,300 |
2023/09/20 | 458 | 459 | 443 | 443 | 508,300 |
2023/09/19 | 475 | 475 | 458 | 461 | 458,900 |
2023/09/15 | 473 | 477 | 469 | 475 | 436,800 |
2023/09/14 | 464 | 471 | 461 | 469 | 487,000 |
2023/09/13 | 456 | 463 | 453 | 461 | 267,300 |
2023/09/12 | 457 | 464 | 456 | 458 | 250,000 |
2023/09/11 | 468 | 468 | 455 | 457 | 450,100 |
2023/09/08 | 465 | 471 | 464 | 468 | 346,300 |
2023/09/07 | 472 | 472 | 464 | 468 | 315,200 |
2023/09/06 | 480 | 480 | 471 | 472 | 350,300 |
2023/09/05 | 474 | 483 | 464 | 480 | 609,300 |
2023/09/04 | 481 | 485 | 474 | 475 | 577,700 |
2023/09/01 | 462 | 479 | 455 | 479 | 960,500 |
2023/08/31 | 464 | 471 | 459 | 462 | 851,300 |
2023/08/30 | 453 | 464 | 452 | 462 | 561,900 |
2023/08/29 | 445 | 455 | 444 | 452 | 451,100 |
2023/08/28 | 448 | 448 | 438 | 442 | 260,200 |
2023/08/25 | 430 | 447 | 430 | 442 | 462,300 |
2023/08/24 | 440 | 442 | 430 | 435 | 238,200 |
2023/08/23 | 425 | 436 | 424 | 436 | 270,700 |
2023/08/22 | 425 | 437 | 422 | 428 | 544,700 |
2023/08/21 | 412 | 419 | 412 | 419 | 240,700 |
2023/08/18 | 417 | 418 | 410 | 412 | 379,700 |
2023/08/17 | 430 | 430 | 418 | 421 | 514,700 |
2023/08/16 | 440 | 443 | 427 | 429 | 594,000 |
2023/08/15 | 453 | 454 | 435 | 447 | 768,600 |
2023/08/14 | 430 | 464 | 425 | 446 | 1,983,200 |
2023/08/10 | 412 | 418 | 409 | 417 | 605,100 |
2023/08/09 | 408 | 418 | 408 | 418 | 340,400 |
2023/08/08 | 411 | 413 | 408 | 411 | 195,500 |
2023/08/07 | 402 | 411 | 399 | 411 | 214,100 |
2023/08/04 | 401 | 408 | 399 | 406 | 269,800 |
2023/08/03 | 415 | 415 | 404 | 404 | 447,900 |
2023/08/02 | 420 | 420 | 415 | 416 | 302,400 |
2023/08/01 | 428 | 431 | 420 | 422 | 251,700 |
2023/07/31 | 430 | 431 | 424 | 428 | 185,800 |
2023/07/28 | 421 | 426 | 418 | 426 | 244,100 |
2023/07/27 | 423 | 426 | 421 | 425 | 166,700 |
2023/07/26 | 422 | 425 | 419 | 423 | 166,500 |
2023/07/25 | 426 | 426 | 420 | 423 | 218,400 |
2023/07/24 | 421 | 427 | 421 | 425 | 219,700 |
2023/07/21 | 423 | 423 | 416 | 417 | 337,500 |
2023/07/20 | 430 | 432 | 424 | 425 | 188,600 |
2023/07/19 | 424 | 430 | 421 | 430 | 271,600 |
2023/07/18 | 425 | 426 | 418 | 418 | 322,100 |
2023/07/14 | 425 | 431 | 424 | 425 | 294,300 |
2023/07/13 | 423 | 425 | 419 | 423 | 214,900 |
2023/07/12 | 427 | 427 | 422 | 423 | 139,200 |
2023/07/11 | 422 | 429 | 422 | 424 | 204,200 |
2023/07/10 | 424 | 426 | 419 | 420 | 288,600 |
2023/07/07 | 419 | 424 | 414 | 422 | 323,000 |
2023/07/06 | 424 | 426 | 418 | 420 | 328,000 |
2023/07/05 | 425 | 427 | 421 | 425 | 258,500 |
2023/07/04 | 428 | 431 | 424 | 428 | 215,700 |
2023/07/03 | 432 | 436 | 428 | 429 | 395,300 |
2023/06/30 | 427 | 430 | 419 | 429 | 258,700 |
2023/06/29 | 428 | 431 | 425 | 426 | 327,800 |
2023/06/28 | 425 | 428 | 419 | 427 | 529,200 |
2023/06/27 | 419 | 421 | 413 | 419 | 573,000 |
2023/06/26 | 434 | 434 | 421 | 423 | 902,600 |
2023/06/23 | 453 | 454 | 435 | 438 | 812,200 |
2023/06/22 | 459 | 461 | 454 | 455 | 377,100 |
2023/06/21 | 460 | 464 | 453 | 455 | 764,200 |
2023/06/20 | 455 | 461 | 451 | 461 | 797,600 |
2023/06/19 | 445 | 455 | 439 | 452 | 455,000 |
2023/06/16 | 441 | 445 | 438 | 443 | 520,800 |
2023/06/15 | 445 | 445 | 437 | 438 | 350,800 |
2023/06/14 | 447 | 450 | 441 | 445 | 314,700 |
2023/06/13 | 441 | 445 | 437 | 444 | 448,200 |
2023/06/12 | 430 | 440 | 428 | 440 | 401,100 |
2023/06/09 | 425 | 429 | 423 | 426 | 315,700 |
2023/06/08 | 430 | 430 | 420 | 424 | 521,500 |
2023/06/07 | 431 | 435 | 424 | 425 | 504,900 |
2023/06/06 | 423 | 428 | 420 | 427 | 471,900 |
2023/06/05 | 420 | 431 | 419 | 428 | 556,200 |
2023/06/02 | 402 | 413 | 399 | 411 | 818,400 |
2023/06/01 | 414 | 415 | 402 | 403 | 553,100 |
2023/05/31 | 415 | 417 | 405 | 415 | 748,200 |
2023/05/30 | 420 | 422 | 410 | 416 | 458,900 |
2023/05/29 | 424 | 428 | 420 | 422 | 401,100 |
2023/05/26 | 432 | 434 | 419 | 419 | 655,100 |
2023/05/25 | 448 | 448 | 431 | 432 | 683,300 |
2023/05/24 | 449 | 450 | 441 | 446 | 337,900 |
2023/05/23 | 460 | 463 | 448 | 449 | 529,100 |
2023/05/22 | 462 | 462 | 452 | 457 | 414,300 |
2023/05/19 | 453 | 462 | 450 | 462 | 358,900 |
2023/05/18 | 447 | 453 | 446 | 449 | 368,700 |
2023/05/17 | 444 | 450 | 439 | 446 | 513,000 |
2023/05/16 | 457 | 457 | 444 | 446 | 1,160,200 |
2023/05/15 | 450 | 467 | 447 | 452 | 1,128,400 |
2023/05/12 | 485 | 489 | 482 | 486 | 520,800 |
2023/05/11 | 480 | 486 | 479 | 480 | 337,000 |
2023/05/10 | 485 | 486 | 477 | 481 | 378,600 |
2023/05/09 | 485 | 491 | 484 | 485 | 376,700 |
2023/05/08 | 480 | 482 | 476 | 480 | 320,900 |
2023/05/02 | 486 | 488 | 477 | 481 | 341,700 |
2023/05/01 | 492 | 493 | 485 | 489 | 361,500 |
2023/04/28 | 478 | 485 | 475 | 485 | 414,200 |
2023/04/27 | 469 | 475 | 468 | 470 | 430,200 |
2023/04/26 | 477 | 477 | 469 | 472 | 441,500 |
2023/04/25 | 487 | 488 | 477 | 482 | 479,100 |
2023/04/24 | 485 | 490 | 482 | 484 | 279,400 |
2023/04/21 | 484 | 489 | 478 | 480 | 569,200 |
2023/04/20 | 490 | 494 | 483 | 488 | 574,500 |
2023/04/19 | 495 | 498 | 488 | 492 | 397,100 |
2023/04/18 | 503 | 504 | 492 | 496 | 624,800 |
2023/04/17 | 505 | 507 | 499 | 503 | 300,100 |
2023/04/14 | 509 | 519 | 503 | 504 | 313,700 |
2023/04/13 | 498 | 508 | 496 | 502 | 384,800 |
2023/04/12 | 500 | 504 | 499 | 502 | 223,900 |
2023/04/11 | 506 | 511 | 499 | 500 | 259,500 |
2023/04/10 | 512 | 512 | 501 | 503 | 277,100 |
2023/04/07 | 505 | 511 | 501 | 506 | 283,800 |
2023/04/06 | 499 | 506 | 499 | 503 | 337,600 |
2023/04/05 | 511 | 513 | 501 | 503 | 449,200 |
2023/04/04 | 526 | 527 | 516 | 519 | 276,300 |
2023/04/03 | 532 | 536 | 524 | 526 | 410,000 |
2023/03/31 | 527 | 528 | 515 | 524 | 395,600 |
2023/03/30 | 533 | 533 | 519 | 524 | 381,200 |
2023/03/29 | 527 | 528 | 517 | 528 | 532,400 |
2023/03/28 | 533 | 534 | 517 | 527 | 582,200 |
2023/03/27 | 524 | 540 | 524 | 531 | 404,500 |
2023/03/24 | 528 | 528 | 516 | 522 | 349,800 |
2023/03/23 | 518 | 530 | 511 | 528 | 411,400 |
2023/03/22 | 523 | 526 | 513 | 519 | 355,800 |
2023/03/20 | 516 | 520 | 505 | 506 | 405,800 |
2023/03/17 | 510 | 522 | 508 | 521 | 404,100 |
2023/03/16 | 497 | 508 | 495 | 506 | 431,400 |
2023/03/15 | 518 | 518 | 506 | 507 | 338,200 |
2023/03/14 | 511 | 519 | 506 | 512 | 501,900 |
2023/03/13 | 517 | 523 | 516 | 521 | 504,300 |
2023/03/10 | 534 | 540 | 529 | 529 | 453,300 |
2023/03/09 | 545 | 550 | 536 | 544 | 353,500 |
2023/03/08 | 533 | 540 | 529 | 539 | 579,200 |
2023/03/07 | 542 | 546 | 529 | 540 | 777,700 |
2023/03/06 | 549 | 552 | 539 | 547 | 411,600 |
2023/03/03 | 552 | 556 | 543 | 543 | 532,900 |
2023/03/02 | 552 | 552 | 542 | 551 | 821,100 |
2023/03/01 | 568 | 569 | 544 | 552 | 968,300 |
2023/02/28 | 585 | 589 | 574 | 575 | 374,700 |
2023/02/27 | 585 | 590 | 575 | 582 | 307,700 |
2023/02/24 | 600 | 606 | 589 | 591 | 491,300 |
2023/02/22 | 593 | 600 | 583 | 600 | 445,200 |
2023/02/21 | 603 | 613 | 598 | 599 | 369,000 |
2023/02/20 | 593 | 616 | 592 | 600 | 597,700 |
2023/02/17 | 600 | 604 | 592 | 595 | 629,400 |
2023/02/16 | 565 | 610 | 565 | 609 | 1,165,100 |
2023/02/15 | 590 | 594 | 561 | 568 | 1,220,600 |
2023/02/14 | 573 | 603 | 567 | 597 | 3,148,800 |
2023/02/13 | 647 | 654 | 639 | 640 | 383,400 |
2023/02/10 | 659 | 659 | 642 | 645 | 412,400 |
2023/02/09 | 650 | 657 | 643 | 655 | 333,200 |
2023/02/08 | 644 | 656 | 638 | 654 | 204,800 |
2023/02/07 | 655 | 655 | 638 | 641 | 296,400 |
2023/02/06 | 651 | 657 | 641 | 652 | 283,300 |
2023/02/03 | 652 | 656 | 647 | 647 | 200,800 |
2023/02/02 | 657 | 663 | 646 | 651 | 291,400 |
2023/02/01 | 663 | 673 | 656 | 656 | 418,000 |
2023/01/31 | 661 | 668 | 649 | 655 | 455,700 |
2023/01/30 | 651 | 671 | 648 | 661 | 654,600 |
2023/01/27 | 653 | 656 | 643 | 647 | 268,200 |
2023/01/26 | 643 | 656 | 641 | 646 | 431,900 |
2023/01/25 | 637 | 642 | 628 | 640 | 387,100 |
2023/01/24 | 650 | 653 | 639 | 643 | 294,300 |
2023/01/23 | 654 | 655 | 642 | 645 | 354,400 |
2023/01/20 | 646 | 652 | 635 | 646 | 306,600 |
2023/01/19 | 640 | 647 | 633 | 643 | 392,800 |
2023/01/18 | 625 | 645 | 620 | 644 | 488,000 |
2023/01/17 | 628 | 638 | 624 | 629 | 220,400 |
2023/01/16 | 620 | 643 | 620 | 628 | 402,100 |
2023/01/13 | 628 | 641 | 623 | 627 | 367,200 |
2023/01/12 | 648 | 648 | 630 | 637 | 390,300 |
2023/01/11 | 632 | 648 | 632 | 640 | 445,400 |
2023/01/10 | 646 | 648 | 624 | 627 | 415,200 |
2023/01/06 | 621 | 647 | 621 | 644 | 533,000 |
2023/01/05 | 616 | 624 | 611 | 619 | 501,700 |
2023/01/04 | 636 | 637 | 619 | 619 | 410,000 |