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 |
|---|---|---|---|---|---|
| 2024/12/30 | 586 | 595 | 586 | 593 | 127,200 |
| 2024/12/27 | 579 | 585 | 572 | 584 | 231,900 |
| 2024/12/26 | 579 | 588 | 575 | 581 | 218,000 |
| 2024/12/25 | 581 | 584 | 572 | 583 | 212,800 |
| 2024/12/24 | 586 | 586 | 572 | 580 | 154,000 |
| 2024/12/23 | 595 | 599 | 586 | 586 | 168,400 |
| 2024/12/20 | 579 | 593 | 577 | 588 | 210,200 |
| 2024/12/19 | 563 | 579 | 558 | 576 | 121,100 |
| 2024/12/18 | 572 | 574 | 563 | 571 | 96,000 |
| 2024/12/17 | 577 | 578 | 569 | 572 | 77,300 |
| 2024/12/16 | 577 | 583 | 570 | 578 | 96,000 |
| 2024/12/13 | 577 | 584 | 575 | 577 | 138,700 |
| 2024/12/12 | 587 | 592 | 584 | 587 | 162,400 |
| 2024/12/11 | 578 | 585 | 573 | 581 | 119,400 |
| 2024/12/10 | 588 | 588 | 572 | 579 | 169,300 |
| 2024/12/09 | 565 | 593 | 564 | 587 | 323,900 |
| 2024/12/06 | 560 | 561 | 552 | 560 | 123,600 |
| 2024/12/05 | 554 | 561 | 553 | 560 | 186,100 |
| 2024/12/04 | 546 | 551 | 543 | 551 | 120,100 |
| 2024/12/03 | 547 | 551 | 546 | 546 | 112,000 |
| 2024/12/02 | 540 | 547 | 540 | 547 | 103,100 |
| 2024/11/29 | 546 | 551 | 543 | 543 | 131,500 |
| 2024/11/28 | 540 | 553 | 540 | 549 | 167,100 |
| 2024/11/27 | 545 | 545 | 534 | 544 | 303,300 |
| 2024/11/26 | 554 | 560 | 546 | 552 | 200,500 |
| 2024/11/25 | 567 | 569 | 556 | 558 | 249,700 |
| 2024/11/22 | 554 | 564 | 551 | 563 | 182,000 |
| 2024/11/21 | 548 | 554 | 542 | 553 | 156,500 |
| 2024/11/20 | 552 | 565 | 549 | 551 | 185,600 |
| 2024/11/19 | 549 | 560 | 549 | 554 | 137,300 |
| 2024/11/18 | 546 | 566 | 544 | 556 | 199,500 |
| 2024/11/15 | 580 | 582 | 556 | 561 | 364,700 |
| 2024/11/14 | 584 | 597 | 582 | 587 | 384,700 |
| 2024/11/13 | 576 | 608 | 568 | 584 | 825,300 |
| 2024/11/12 | 551 | 561 | 551 | 556 | 356,900 |
| 2024/11/11 | 548 | 552 | 543 | 546 | 228,800 |
| 2024/11/08 | 546 | 555 | 546 | 547 | 188,000 |
| 2024/11/07 | 550 | 550 | 538 | 541 | 261,400 |
| 2024/11/06 | 544 | 554 | 542 | 546 | 250,000 |
| 2024/11/05 | 543 | 546 | 537 | 544 | 147,300 |
| 2024/11/01 | 548 | 554 | 538 | 538 | 264,400 |
| 2024/10/31 | 556 | 568 | 555 | 563 | 176,400 |
| 2024/10/30 | 580 | 580 | 561 | 563 | 308,200 |
| 2024/10/29 | 566 | 578 | 566 | 578 | 98,900 |
| 2024/10/28 | 567 | 572 | 564 | 572 | 124,000 |
| 2024/10/25 | 571 | 572 | 557 | 562 | 142,800 |
| 2024/10/24 | 564 | 576 | 562 | 576 | 246,900 |
| 2024/10/23 | 577 | 582 | 564 | 573 | 237,900 |
| 2024/10/22 | 596 | 598 | 577 | 578 | 309,800 |
| 2024/10/21 | 595 | 605 | 590 | 599 | 159,000 |
| 2024/10/18 | 604 | 607 | 596 | 600 | 211,800 |
| 2024/10/17 | 621 | 623 | 601 | 601 | 429,900 |
| 2024/10/16 | 624 | 640 | 621 | 625 | 159,800 |
| 2024/10/15 | 634 | 640 | 624 | 633 | 264,900 |
| 2024/10/11 | 635 | 642 | 627 | 628 | 245,200 |
| 2024/10/10 | 661 | 661 | 637 | 639 | 378,800 |
| 2024/10/09 | 633 | 654 | 632 | 651 | 608,700 |
| 2024/10/08 | 631 | 632 | 618 | 625 | 202,400 |
| 2024/10/07 | 635 | 638 | 627 | 638 | 212,000 |
| 2024/10/04 | 634 | 645 | 621 | 625 | 310,900 |
| 2024/10/03 | 628 | 631 | 614 | 631 | 286,400 |
| 2024/10/02 | 626 | 632 | 606 | 610 | 341,700 |
| 2024/10/01 | 630 | 637 | 626 | 636 | 167,300 |
| 2024/09/30 | 612 | 637 | 610 | 632 | 394,600 |
| 2024/09/27 | 642 | 643 | 629 | 632 | 242,600 |
| 2024/09/26 | 640 | 642 | 624 | 638 | 317,800 |
| 2024/09/25 | 640 | 644 | 623 | 627 | 317,300 |
| 2024/09/24 | 647 | 647 | 631 | 639 | 437,800 |
| 2024/09/20 | 638 | 647 | 637 | 647 | 534,000 |
| 2024/09/19 | 630 | 645 | 624 | 637 | 394,400 |
| 2024/09/18 | 625 | 632 | 617 | 623 | 554,400 |
| 2024/09/17 | 618 | 623 | 610 | 620 | 321,600 |
| 2024/09/13 | 631 | 635 | 610 | 617 | 564,600 |
| 2024/09/12 | 610 | 626 | 603 | 621 | 528,100 |
| 2024/09/11 | 599 | 620 | 596 | 606 | 894,100 |
| 2024/09/10 | 576 | 604 | 575 | 601 | 441,800 |
| 2024/09/09 | 556 | 576 | 553 | 576 | 351,600 |
| 2024/09/06 | 572 | 581 | 569 | 576 | 206,700 |
| 2024/09/05 | 566 | 583 | 562 | 573 | 235,300 |
| 2024/09/04 | 563 | 580 | 563 | 569 | 291,900 |
| 2024/09/03 | 600 | 605 | 586 | 588 | 213,500 |
| 2024/09/02 | 610 | 610 | 580 | 580 | 262,600 |
| 2024/08/30 | 601 | 610 | 597 | 610 | 316,900 |
| 2024/08/29 | 596 | 608 | 591 | 602 | 321,100 |
| 2024/08/28 | 604 | 604 | 577 | 595 | 460,700 |
| 2024/08/27 | 610 | 618 | 604 | 609 | 529,700 |
| 2024/08/26 | 570 | 591 | 567 | 591 | 464,700 |
| 2024/08/23 | 584 | 584 | 565 | 565 | 396,300 |
| 2024/08/22 | 588 | 594 | 580 | 594 | 189,800 |
| 2024/08/21 | 592 | 599 | 580 | 588 | 338,700 |
| 2024/08/20 | 570 | 592 | 569 | 592 | 549,500 |
| 2024/08/19 | 578 | 583 | 561 | 562 | 413,800 |
| 2024/08/16 | 560 | 574 | 550 | 574 | 703,600 |
| 2024/08/15 | 565 | 569 | 548 | 551 | 717,400 |
| 2024/08/14 | 529 | 560 | 525 | 558 | 1,588,400 |
| 2024/08/13 | 510 | 535 | 504 | 535 | 1,019,200 |
| 2024/08/09 | 476 | 476 | 445 | 455 | 609,600 |
| 2024/08/08 | 413 | 439 | 411 | 436 | 398,200 |
| 2024/08/07 | 408 | 429 | 401 | 419 | 369,100 |
| 2024/08/06 | 408 | 421 | 402 | 416 | 413,500 |
| 2024/08/05 | 391 | 402 | 364 | 369 | 603,300 |
| 2024/08/02 | 441 | 443 | 423 | 423 | 565,500 |
| 2024/08/01 | 483 | 484 | 464 | 464 | 276,300 |
| 2024/07/31 | 482 | 489 | 481 | 487 | 205,600 |
| 2024/07/30 | 502 | 505 | 481 | 484 | 1,023,100 |
| 2024/07/29 | 490 | 500 | 487 | 500 | 245,900 |
| 2024/07/26 | 483 | 489 | 479 | 483 | 335,700 |
| 2024/07/25 | 486 | 494 | 479 | 481 | 490,500 |
| 2024/07/24 | 507 | 508 | 496 | 501 | 279,900 |
| 2024/07/23 | 506 | 516 | 505 | 511 | 204,900 |
| 2024/07/22 | 513 | 516 | 501 | 504 | 244,500 |
| 2024/07/19 | 518 | 522 | 508 | 512 | 265,500 |
| 2024/07/18 | 523 | 529 | 516 | 520 | 431,700 |
| 2024/07/17 | 510 | 523 | 503 | 523 | 430,300 |
| 2024/07/16 | 507 | 507 | 499 | 503 | 208,000 |
| 2024/07/12 | 503 | 512 | 496 | 502 | 339,400 |
| 2024/07/11 | 502 | 507 | 499 | 503 | 288,600 |
| 2024/07/10 | 493 | 502 | 490 | 498 | 386,400 |
| 2024/07/09 | 474 | 494 | 474 | 491 | 428,900 |
| 2024/07/08 | 478 | 479 | 467 | 470 | 239,700 |
| 2024/07/05 | 478 | 481 | 472 | 475 | 142,500 |
| 2024/07/04 | 481 | 482 | 473 | 478 | 180,900 |
| 2024/07/03 | 471 | 482 | 470 | 479 | 216,900 |
| 2024/07/02 | 464 | 469 | 463 | 468 | 171,500 |
| 2024/07/01 | 469 | 471 | 461 | 464 | 157,700 |
| 2024/06/28 | 465 | 467 | 463 | 467 | 98,100 |
| 2024/06/27 | 462 | 469 | 461 | 466 | 207,600 |
| 2024/06/26 | 458 | 466 | 457 | 463 | 326,200 |
| 2024/06/25 | 453 | 460 | 451 | 454 | 268,700 |
| 2024/06/24 | 455 | 458 | 448 | 452 | 357,600 |
| 2024/06/21 | 465 | 468 | 455 | 456 | 551,600 |
| 2024/06/20 | 471 | 475 | 457 | 465 | 182,800 |
| 2024/06/19 | 469 | 474 | 467 | 471 | 221,900 |
| 2024/06/18 | 463 | 472 | 463 | 469 | 259,300 |
| 2024/06/17 | 465 | 465 | 450 | 460 | 240,200 |
| 2024/06/14 | 453 | 466 | 453 | 465 | 402,300 |
| 2024/06/13 | 461 | 467 | 453 | 453 | 203,800 |
| 2024/06/12 | 459 | 470 | 457 | 460 | 210,500 |
| 2024/06/11 | 454 | 460 | 452 | 457 | 170,300 |
| 2024/06/10 | 453 | 456 | 447 | 455 | 247,900 |
| 2024/06/07 | 451 | 457 | 450 | 453 | 170,000 |
| 2024/06/06 | 452 | 458 | 447 | 451 | 197,900 |
| 2024/06/05 | 450 | 458 | 449 | 452 | 263,500 |
| 2024/06/04 | 436 | 453 | 436 | 451 | 274,400 |
| 2024/06/03 | 440 | 443 | 431 | 435 | 226,000 |
| 2024/05/31 | 430 | 441 | 426 | 434 | 1,981,800 |
| 2024/05/30 | 420 | 430 | 418 | 430 | 229,000 |
| 2024/05/29 | 426 | 426 | 420 | 420 | 347,400 |
| 2024/05/28 | 431 | 440 | 430 | 431 | 314,300 |
| 2024/05/27 | 446 | 448 | 428 | 431 | 597,800 |
| 2024/05/24 | 448 | 452 | 445 | 451 | 316,500 |
| 2024/05/23 | 448 | 456 | 448 | 456 | 287,500 |
| 2024/05/22 | 450 | 453 | 445 | 449 | 302,700 |
| 2024/05/21 | 452 | 461 | 451 | 453 | 325,300 |
| 2024/05/20 | 449 | 458 | 445 | 450 | 272,000 |
| 2024/05/17 | 446 | 455 | 437 | 451 | 282,200 |
| 2024/05/16 | 453 | 456 | 441 | 450 | 469,000 |
| 2024/05/15 | 457 | 467 | 446 | 448 | 1,027,200 |
| 2024/05/14 | 497 | 499 | 480 | 491 | 421,600 |
| 2024/05/13 | 485 | 488 | 473 | 485 | 271,600 |
| 2024/05/10 | 496 | 500 | 483 | 483 | 303,600 |
| 2024/05/09 | 494 | 499 | 484 | 494 | 309,300 |
| 2024/05/08 | 492 | 506 | 491 | 494 | 328,900 |
| 2024/05/07 | 493 | 498 | 491 | 496 | 215,600 |
| 2024/05/02 | 491 | 492 | 485 | 485 | 197,600 |
| 2024/05/01 | 500 | 500 | 491 | 491 | 192,100 |
| 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 |