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
2026/09/29 664 674 655 660 408,800
2026/09/28 679 681 674 675 180,400
2026/09/25 697 697 670 675 226,800
2026/09/24 690 703 686 690 343,700
2026/09/18 670 690 664 690 346,500
2026/09/17 668 678 668 671 167,300
2026/09/16 668 674 658 669 248,300
2026/09/15 667 674 661 672 236,400
2026/09/14 642 666 635 664 244,400
2026/09/11 661 663 646 647 222,800
2026/09/10 656 660 648 652 197,200
2026/09/09 654 661 652 660 179,800
2026/09/08 657 664 651 656 222,200
2026/09/07 685 687 660 660 255,200
2026/09/04 666 690 666 683 302,900
2026/09/03 664 673 653 667 360,000
2026/09/02 697 698 656 661 692,800
2026/09/01 740 741 710 710 428,600
2026/08/31 723 749 717 742 594,900
2026/08/28 720 745 718 718 661,600
2026/08/27 697 722 697 715 528,800
2026/08/26 699 717 694 697 564,900
2026/08/25 678 700 676 692 526,100
2026/08/24 710 719 676 678 753,900
2026/08/21 701 713 682 704 739,800
2026/08/20 688 718 681 691 990,500
2026/08/19 633 702 627 687 1,787,600
2026/08/18 624 656 621 623 1,330,700
2026/08/17 608 636 606 630 916,700
2026/08/14 607 624 603 607 486,900
2026/08/13 605 615 586 611 768,400
2026/08/12 660 669 606 610 1,050,500
2026/08/10 640 659 622 656 1,402,200
2026/08/07 621 646 619 640 679,800
2026/08/06 620 629 605 627 554,500
2026/08/05 632 638 616 620 520,400
2026/08/04 626 636 626 632 442,400
2026/08/03 630 635 619 624 462,300
2026/07/31 619 634 612 633 487,600
2026/07/30 644 645 628 629 1,567,800
2026/07/29 617 644 612 644 888,100
2026/07/28 610 616 604 612 350,800
2026/07/27 601 616 600 610 502,800
2026/07/24 590 600 589 597 360,300
2026/07/23 599 603 591 594 280,000
2026/07/22 596 608 590 606 354,200
2026/07/21 600 617 599 605 406,500
2026/07/17 600 605 593 597 342,100
2026/07/16 605 614 598 600 383,800
2026/07/15 598 606 594 606 280,300
2026/07/14 591 607 591 598 365,900
2026/07/13 591 601 585 586 260,700
2026/07/10 586 592 583 585 407,500
2026/07/09 587 596 581 586 381,800
2026/07/08 586 602 578 596 601,700
2026/07/07 576 583 573 580 357,200
2026/07/06 565 578 562 576 322,800
2026/07/03 563 570 560 565 249,000
2026/07/02 543 567 542 563 364,600
2026/07/01 555 560 541 542 365,000
2026/06/30 547 553 535 548 339,800
2026/06/29 535 544 533 543 1,317,200
2026/06/26 531 536 523 532 1,737,400
2026/06/25 534 534 522 522 911,000
2026/06/24 530 539 529 529 409,000
2026/06/23 535 537 528 529 396,000
2026/06/22 548 550 535 535 421,800
2026/06/19 547 551 545 545 349,100
2026/06/18 543 554 542 545 273,900
2026/06/17 554 555 541 541 320,600
2026/06/16 540 550 536 544 339,300
2026/06/15 554 558 544 544 280,100
2026/06/12 557 557 543 551 331,100
2026/06/11 558 559 544 554 320,800
2026/06/10 561 569 553 560 292,600
2026/06/09 564 567 556 563 285,400
2026/06/08 560 567 552 559 315,300
2026/06/05 563 571 560 563 288,900
2026/06/04 558 559 547 553 300,100
2026/06/03 564 565 546 560 289,600
2026/06/02 548 567 545 564 374,000
2026/06/01 563 565 549 554 303,300
2026/05/29 564 575 562 563 428,900
2026/05/28 562 564 554 562 329,400
2026/05/27 558 568 553 567 289,700
2026/05/26 562 576 554 562 666,500
2026/05/25 556 556 535 544 388,400
2026/05/22 542 551 537 550 211,200
2026/05/21 544 549 541 542 288,300
2026/05/20 560 562 531 535 336,900
2026/05/19 540 562 539 559 588,000
2026/05/18 526 536 518 534 605,600
2026/05/15 533 546 530 532 608,800
2026/05/14 545 545 527 533 689,300
2026/05/13 547 553 547 547 301,300
2026/05/12 547 554 542 547 503,500
2026/05/11 571 575 553 556 701,500
2026/05/08 572 579 566 574 488,200
2026/05/07 572 575 564 569 429,600
2026/05/01 557 570 553 569 449,300
2026/04/30 550 564 547 556 759,500
2026/04/28 535 555 533 555 768,700
2026/04/27 524 532 521 528 296,200
2026/04/24 541 542 524 525 462,900
2026/04/23 544 546 535 539 409,900
2026/04/22 552 554 546 548 317,000
2026/04/21 555 563 545 552 413,600
2026/04/20 556 557 546 552 341,500
2026/04/17 559 563 549 551 438,100
2026/04/16 570 575 561 564 411,600
2026/04/15 567 571 562 563 384,300
2026/04/14 574 575 556 559 446,900
2026/04/13 574 582 560 564 652,300
2026/04/10 607 609 576 581 906,400
2026/04/09 638 640 604 606 976,400
2026/04/08 641 645 637 639 842,300
2026/04/07 639 649 630 634 1,056,800
2026/04/06 609 640 609 633 1,196,300
2026/04/03 592 608 591 607 528,900
2026/03/27 534 548 533 544 538,100
2026/03/26 535 540 530 532 371,600
2026/03/25 547 547 532 540 465,100
2026/03/24 535 543 532 543 520,700
2026/03/23 527 532 520 527 717,300
2026/03/19 546 555 535 537 646,700
2026/03/18 545 555 544 553 276,300
2026/03/17 557 559 541 541 311,400
2026/03/16 553 558 545 550 476,000
2026/03/13 546 563 542 556 485,700
2026/03/12 555 556 545 547 342,600
2026/03/11 561 568 557 558 340,100
2026/03/10 549 559 547 556 518,000
2026/03/09 538 549 532 549 789,600
2026/03/06 549 558 544 557 565,000
2026/03/05 553 561 546 549 660,700
2026/03/04 534 537 520 537 1,190,600
2026/03/03 556 562 541 544 845,200
2026/03/02 555 559 545 555 636,300
2026/02/27 558 562 553 562 566,200
2026/02/26 543 560 541 556 576,400
2026/02/25 531 551 530 544 1,065,800
2026/02/24 516 531 516 529 735,300
2026/02/20 529 531 515 516 852,500
2026/02/19 537 549 530 545 524,400
2026/02/18 548 548 527 532 636,400
2026/02/17 550 555 544 545 481,500
2026/02/16 552 560 541 546 868,800
2026/02/13 560 590 558 562 1,563,800
2026/02/12 518 569 508 557 1,912,200
2026/02/10 514 528 514 525 625,000
2026/02/09 507 510 503 510 306,100
2026/02/06 504 504 498 500 245,100
2026/02/05 503 513 502 507 219,900
2026/02/04 504 507 498 504 216,000
2026/02/03 504 506 500 505 234,300
2026/02/02 508 508 498 500 603,900
2026/01/30 500 504 496 503 298,200
2026/01/29 505 505 498 501 356,600
2026/01/28 507 507 502 504 228,400
2026/01/27 510 512 506 508 219,300
2026/01/26 520 520 511 513 274,200
2026/01/23 528 534 525 528 263,600
2026/01/22 520 527 518 524 200,700
2026/01/21 516 519 511 516 219,000
2026/01/20 530 530 518 523 218,200
2026/01/19 526 526 517 523 337,000
2026/01/16 537 540 520 528 376,700
2026/01/15 528 540 528 538 184,600
2026/01/14 526 534 525 530 309,000
2026/01/13 532 532 522 525 278,900
2026/01/09 528 531 523 526 302,700
2026/01/08 524 528 521 525 203,100
2026/01/07 516 529 511 524 400,800
2026/01/06 506 518 505 514 305,200
2026/01/05 510 514 499 504 479,400

このページの先頭へ