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 |
|---|---|---|---|---|---|
| 2024/04/30 | 508 | 509 | 501 | 502 | 154,000 |
| 2024/04/26 | 500 | 507 | 497 | 506 | 174,500 |
| 2024/04/25 | 504 | 506 | 499 | 500 | 215,400 |
| 2024/04/24 | 502 | 513 | 500 | 506 | 270,900 |
| 2024/04/23 | 499 | 502 | 496 | 499 | 117,900 |
| 2024/04/22 | 495 | 497 | 489 | 494 | 221,200 |
| 2024/04/19 | 503 | 503 | 489 | 489 | 295,800 |
| 2024/04/18 | 497 | 507 | 495 | 503 | 156,500 |
| 2024/04/17 | 500 | 506 | 497 | 497 | 170,100 |
| 2024/04/16 | 501 | 504 | 496 | 500 | 180,900 |
| 2024/04/15 | 505 | 515 | 505 | 508 | 187,000 |
| 2024/04/12 | 506 | 518 | 505 | 514 | 298,100 |
| 2024/04/11 | 500 | 510 | 496 | 506 | 172,400 |
| 2024/04/10 | 508 | 514 | 504 | 505 | 178,600 |
| 2024/04/09 | 505 | 507 | 498 | 503 | 157,800 |
| 2024/04/08 | 501 | 505 | 493 | 500 | 256,400 |
| 2024/04/05 | 497 | 506 | 495 | 502 | 194,800 |
| 2024/04/04 | 503 | 514 | 499 | 500 | 266,100 |
| 2024/04/03 | 495 | 508 | 488 | 498 | 488,500 |
| 2024/04/02 | 526 | 526 | 505 | 506 | 426,800 |
| 2024/04/01 | 550 | 550 | 528 | 528 | 339,600 |
| 2024/03/29 | 541 | 551 | 538 | 551 | 332,000 |
| 2024/03/28 | 555 | 561 | 542 | 542 | 293,300 |
| 2024/03/27 | 553 | 558 | 549 | 556 | 322,200 |
| 2024/03/26 | 556 | 560 | 547 | 550 | 464,000 |
| 2024/03/25 | 582 | 583 | 556 | 559 | 543,000 |
| 2024/03/22 | 590 | 596 | 582 | 582 | 411,700 |
| 2024/03/21 | 592 | 604 | 589 | 596 | 576,000 |
| 2024/03/19 | 574 | 578 | 565 | 578 | 277,300 |
| 2024/03/18 | 577 | 586 | 571 | 578 | 294,100 |
| 2024/03/15 | 569 | 580 | 566 | 577 | 409,200 |
| 2024/03/14 | 576 | 579 | 564 | 574 | 252,300 |
| 2024/03/13 | 605 | 605 | 575 | 577 | 455,600 |
| 2024/03/12 | 600 | 608 | 590 | 605 | 287,300 |
| 2024/03/11 | 593 | 609 | 593 | 607 | 258,900 |
| 2024/03/08 | 588 | 611 | 588 | 603 | 439,800 |
| 2024/03/07 | 606 | 607 | 586 | 586 | 447,600 |
| 2024/03/06 | 606 | 615 | 603 | 605 | 270,300 |
| 2024/03/05 | 598 | 613 | 590 | 607 | 318,700 |
| 2024/03/04 | 616 | 616 | 602 | 602 | 367,000 |
| 2024/03/01 | 627 | 649 | 623 | 626 | 685,200 |
| 2024/02/29 | 632 | 639 | 615 | 617 | 500,000 |
| 2024/02/28 | 626 | 637 | 621 | 636 | 365,500 |
| 2024/02/27 | 632 | 638 | 622 | 624 | 602,200 |
| 2024/02/26 | 598 | 606 | 591 | 598 | 326,500 |
| 2024/02/22 | 612 | 612 | 591 | 598 | 466,800 |
| 2024/02/21 | 608 | 611 | 601 | 606 | 293,300 |
| 2024/02/20 | 620 | 635 | 609 | 612 | 462,400 |
| 2024/02/19 | 615 | 625 | 607 | 617 | 494,400 |
| 2024/02/16 | 673 | 676 | 615 | 616 | 994,900 |
| 2024/02/15 | 687 | 700 | 675 | 683 | 1,850,100 |
| 2024/02/14 | 604 | 677 | 603 | 677 | 2,514,200 |
| 2024/02/13 | 579 | 585 | 568 | 577 | 581,300 |
| 2024/02/09 | 573 | 582 | 567 | 571 | 390,000 |
| 2024/02/08 | 570 | 576 | 560 | 573 | 209,700 |
| 2024/02/07 | 573 | 573 | 563 | 568 | 252,600 |
| 2024/02/06 | 584 | 584 | 572 | 575 | 252,000 |
| 2024/02/05 | 565 | 587 | 565 | 584 | 477,600 |
| 2024/02/02 | 556 | 570 | 553 | 565 | 427,700 |
| 2024/02/01 | 548 | 558 | 541 | 554 | 340,000 |
| 2024/01/31 | 553 | 558 | 546 | 558 | 257,100 |
| 2024/01/30 | 565 | 568 | 552 | 558 | 215,100 |
| 2024/01/29 | 565 | 565 | 558 | 562 | 155,300 |
| 2024/01/26 | 570 | 576 | 562 | 566 | 289,600 |
| 2024/01/25 | 561 | 572 | 555 | 569 | 347,800 |
| 2024/01/24 | 558 | 565 | 553 | 562 | 250,900 |
| 2024/01/23 | 555 | 573 | 555 | 564 | 475,600 |
| 2024/01/22 | 550 | 555 | 544 | 553 | 173,500 |
| 2024/01/19 | 536 | 546 | 532 | 542 | 220,900 |
| 2024/01/18 | 536 | 543 | 534 | 536 | 201,600 |
| 2024/01/17 | 544 | 547 | 537 | 537 | 236,000 |
| 2024/01/16 | 552 | 559 | 547 | 547 | 237,300 |
| 2024/01/15 | 550 | 554 | 540 | 552 | 235,100 |
| 2024/01/12 | 546 | 547 | 535 | 543 | 328,500 |
| 2024/01/11 | 559 | 560 | 548 | 549 | 344,900 |
| 2024/01/10 | 578 | 579 | 553 | 553 | 381,000 |
| 2024/01/09 | 562 | 580 | 561 | 573 | 487,700 |
| 2024/01/05 | 579 | 581 | 555 | 558 | 504,600 |
| 2024/01/04 | 550 | 570 | 538 | 570 | 368,000 |