2170 (株)リンクアンドモチベーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 491 | 492 | 485 | 485 | 197,600 | 485 |
| 2024-05-01 | 500 | 500 | 491 | 491 | 192,100 | 491 |
| 2024-04-30 | 508 | 509 | 501 | 502 | 154,000 | 502 |
| 2024-04-26 | 500 | 507 | 497 | 506 | 174,500 | 506 |
| 2024-04-25 | 504 | 506 | 499 | 500 | 215,400 | 500 |
| 2024-04-24 | 502 | 513 | 500 | 506 | 270,900 | 506 |
| 2024-04-23 | 499 | 502 | 496 | 499 | 117,900 | 499 |
| 2024-04-22 | 495 | 497 | 489 | 494 | 221,200 | 494 |
| 2024-04-19 | 503 | 503 | 489 | 489 | 295,800 | 489 |
| 2024-04-18 | 497 | 507 | 495 | 503 | 156,500 | 503 |
| 2024-04-17 | 500 | 506 | 497 | 497 | 170,100 | 497 |
| 2024-04-16 | 501 | 504 | 496 | 500 | 180,900 | 500 |
| 2024-04-15 | 505 | 515 | 505 | 508 | 187,000 | 508 |
| 2024-04-12 | 506 | 518 | 505 | 514 | 298,100 | 514 |
| 2024-04-11 | 500 | 510 | 496 | 506 | 172,400 | 506 |
| 2024-04-10 | 508 | 514 | 504 | 505 | 178,600 | 505 |
| 2024-04-09 | 505 | 507 | 498 | 503 | 157,800 | 503 |
| 2024-04-08 | 501 | 505 | 493 | 500 | 256,400 | 500 |
| 2024-04-05 | 497 | 506 | 495 | 502 | 194,800 | 502 |
| 2024-04-04 | 503 | 514 | 499 | 500 | 266,100 | 500 |
| 2024-04-03 | 495 | 508 | 488 | 498 | 488,500 | 498 |
| 2024-04-02 | 526 | 526 | 505 | 506 | 426,800 | 506 |
| 2024-04-01 | 550 | 550 | 528 | 528 | 339,600 | 528 |
| 2024-03-29 | 541 | 551 | 538 | 551 | 332,000 | 551 |
| 2024-03-28 | 555 | 561 | 542 | 542 | 293,300 | 542 |
| 2024-03-27 | 553 | 558 | 549 | 556 | 322,200 | 556 |
| 2024-03-26 | 556 | 560 | 547 | 550 | 464,000 | 550 |
| 2024-03-25 | 582 | 583 | 556 | 559 | 543,000 | 559 |
| 2024-03-22 | 590 | 596 | 582 | 582 | 411,700 | 582 |
| 2024-03-21 | 592 | 604 | 589 | 596 | 576,000 | 596 |
| 2024-03-19 | 574 | 578 | 565 | 578 | 277,300 | 578 |
| 2024-03-18 | 577 | 586 | 571 | 578 | 294,100 | 578 |
| 2024-03-15 | 569 | 580 | 566 | 577 | 409,200 | 577 |
| 2024-03-14 | 576 | 579 | 564 | 574 | 252,300 | 574 |
| 2024-03-13 | 605 | 605 | 575 | 577 | 455,600 | 577 |
| 2024-03-12 | 600 | 608 | 590 | 605 | 287,300 | 605 |
| 2024-03-11 | 593 | 609 | 593 | 607 | 258,900 | 607 |
| 2024-03-08 | 588 | 611 | 588 | 603 | 439,800 | 603 |
| 2024-03-07 | 606 | 607 | 586 | 586 | 447,600 | 586 |
| 2024-03-06 | 606 | 615 | 603 | 605 | 270,300 | 605 |
| 2024-03-05 | 598 | 613 | 590 | 607 | 318,700 | 607 |
| 2024-03-04 | 616 | 616 | 602 | 602 | 367,000 | 602 |
| 2024-03-01 | 627 | 649 | 623 | 626 | 685,200 | 626 |
| 2024-02-29 | 632 | 639 | 615 | 617 | 500,000 | 617 |
| 2024-02-28 | 626 | 637 | 621 | 636 | 365,500 | 636 |
| 2024-02-27 | 632 | 638 | 622 | 624 | 602,200 | 624 |
| 2024-02-26 | 598 | 606 | 591 | 598 | 326,500 | 598 |
| 2024-02-22 | 612 | 612 | 591 | 598 | 466,800 | 598 |
| 2024-02-21 | 608 | 611 | 601 | 606 | 293,300 | 606 |
| 2024-02-20 | 620 | 635 | 609 | 612 | 462,400 | 612 |
| 2024-02-19 | 615 | 625 | 607 | 617 | 494,400 | 617 |
| 2024-02-16 | 673 | 676 | 615 | 616 | 994,900 | 616 |
| 2024-02-15 | 687 | 700 | 675 | 683 | 1,850,100 | 683 |
| 2024-02-14 | 604 | 677 | 603 | 677 | 2,514,200 | 677 |
| 2024-02-13 | 579 | 585 | 568 | 577 | 581,300 | 577 |
| 2024-02-09 | 573 | 582 | 567 | 571 | 390,000 | 571 |
| 2024-02-08 | 570 | 576 | 560 | 573 | 209,700 | 573 |
| 2024-02-07 | 573 | 573 | 563 | 568 | 252,600 | 568 |
| 2024-02-06 | 584 | 584 | 572 | 575 | 252,000 | 575 |
| 2024-02-05 | 565 | 587 | 565 | 584 | 477,600 | 584 |
| 2024-02-02 | 556 | 570 | 553 | 565 | 427,700 | 565 |
| 2024-02-01 | 548 | 558 | 541 | 554 | 340,000 | 554 |
| 2024-01-31 | 553 | 558 | 546 | 558 | 257,100 | 558 |
| 2024-01-30 | 565 | 568 | 552 | 558 | 215,100 | 558 |
| 2024-01-29 | 565 | 565 | 558 | 562 | 155,300 | 562 |
| 2024-01-26 | 570 | 576 | 562 | 566 | 289,600 | 566 |
| 2024-01-25 | 561 | 572 | 555 | 569 | 347,800 | 569 |
| 2024-01-24 | 558 | 565 | 553 | 562 | 250,900 | 562 |
| 2024-01-23 | 555 | 573 | 555 | 564 | 475,600 | 564 |
| 2024-01-22 | 550 | 555 | 544 | 553 | 173,500 | 553 |
| 2024-01-19 | 536 | 546 | 532 | 542 | 220,900 | 542 |
| 2024-01-18 | 536 | 543 | 534 | 536 | 201,600 | 536 |
| 2024-01-17 | 544 | 547 | 537 | 537 | 236,000 | 537 |
| 2024-01-16 | 552 | 559 | 547 | 547 | 237,300 | 547 |
| 2024-01-15 | 550 | 554 | 540 | 552 | 235,100 | 552 |
| 2024-01-12 | 546 | 547 | 535 | 543 | 328,500 | 543 |
| 2024-01-11 | 559 | 560 | 548 | 549 | 344,900 | 549 |
| 2024-01-10 | 578 | 579 | 553 | 553 | 381,000 | 553 |
| 2024-01-09 | 562 | 580 | 561 | 573 | 487,700 | 573 |
| 2024-01-05 | 579 | 581 | 555 | 558 | 504,600 | 558 |
| 2024-01-04 | 550 | 570 | 538 | 570 | 368,000 | 570 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2013-11-27]1株→2株 [2013-04-25]1株→2株 [2012-06-27]1株→2株
