2170 (株)リンクアンドモチベーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 597 | 599 | 590 | 598 | 176,000 | 598 |
| 2025-05-09 | 583 | 598 | 581 | 597 | 391,800 | 597 |
| 2025-05-08 | 570 | 581 | 569 | 581 | 225,400 | 581 |
| 2025-05-07 | 575 | 579 | 568 | 572 | 252,300 | 572 |
| 2025-05-02 | 574 | 577 | 568 | 574 | 189,200 | 574 |
| 2025-05-01 | 577 | 582 | 571 | 574 | 294,000 | 574 |
| 2025-04-30 | 568 | 577 | 564 | 574 | 254,000 | 574 |
| 2025-04-28 | 552 | 565 | 551 | 562 | 200,900 | 562 |
| 2025-04-25 | 540 | 552 | 537 | 552 | 289,200 | 552 |
| 2025-04-24 | 526 | 536 | 525 | 535 | 244,900 | 535 |
| 2025-04-23 | 525 | 531 | 522 | 528 | 284,100 | 528 |
| 2025-04-22 | 502 | 522 | 502 | 522 | 260,400 | 522 |
| 2025-04-21 | 500 | 506 | 499 | 502 | 131,500 | 502 |
| 2025-04-18 | 496 | 508 | 493 | 508 | 144,400 | 508 |
| 2025-04-17 | 482 | 495 | 480 | 489 | 140,900 | 489 |
| 2025-04-16 | 486 | 490 | 481 | 486 | 116,900 | 486 |
| 2025-04-15 | 487 | 492 | 484 | 486 | 91,800 | 486 |
| 2025-04-14 | 487 | 492 | 485 | 488 | 121,300 | 488 |
| 2025-04-11 | 466 | 486 | 460 | 486 | 218,100 | 486 |
| 2025-04-10 | 494 | 494 | 475 | 488 | 245,700 | 488 |
| 2025-04-09 | 463 | 463 | 446 | 456 | 290,200 | 456 |
| 2025-04-08 | 460 | 477 | 460 | 471 | 310,200 | 471 |
| 2025-04-07 | 434 | 448 | 427 | 429 | 386,300 | 429 |
| 2025-04-04 | 475 | 478 | 465 | 475 | 316,100 | 475 |
| 2025-04-03 | 480 | 491 | 475 | 484 | 244,100 | 484 |
| 2025-04-02 | 516 | 516 | 499 | 502 | 224,900 | 502 |
| 2025-04-01 | 527 | 527 | 512 | 512 | 182,900 | 512 |
| 2025-03-31 | 520 | 524 | 506 | 522 | 308,400 | 522 |
| 2025-03-28 | 521 | 530 | 520 | 526 | 166,700 | 526 |
| 2025-03-27 | 520 | 531 | 518 | 529 | 269,400 | 529 |
| 2025-03-26 | 524 | 527 | 520 | 524 | 172,800 | 524 |
| 2025-03-25 | 527 | 527 | 516 | 522 | 309,900 | 522 |
| 2025-03-24 | 525 | 528 | 520 | 521 | 174,800 | 521 |
| 2025-03-21 | 536 | 536 | 518 | 522 | 309,300 | 522 |
| 2025-03-19 | 531 | 539 | 531 | 533 | 146,800 | 533 |
| 2025-03-18 | 533 | 535 | 531 | 531 | 127,300 | 531 |
| 2025-03-17 | 529 | 538 | 526 | 528 | 133,800 | 528 |
| 2025-03-14 | 525 | 532 | 521 | 528 | 127,200 | 528 |
| 2025-03-13 | 527 | 533 | 524 | 527 | 142,400 | 527 |
| 2025-03-12 | 521 | 530 | 518 | 526 | 160,300 | 526 |
| 2025-03-11 | 520 | 524 | 509 | 519 | 233,900 | 519 |
| 2025-03-10 | 526 | 533 | 523 | 523 | 202,000 | 523 |
| 2025-03-07 | 530 | 539 | 523 | 534 | 178,300 | 534 |
| 2025-03-06 | 538 | 549 | 537 | 540 | 152,700 | 540 |
| 2025-03-05 | 546 | 549 | 534 | 540 | 179,800 | 540 |
| 2025-03-04 | 555 | 555 | 540 | 544 | 269,000 | 544 |
| 2025-03-03 | 574 | 575 | 558 | 563 | 243,500 | 563 |
| 2025-02-28 | 575 | 578 | 570 | 573 | 154,300 | 573 |
| 2025-02-27 | 576 | 587 | 570 | 585 | 223,000 | 585 |
| 2025-02-26 | 560 | 575 | 558 | 575 | 180,000 | 575 |
| 2025-02-25 | 583 | 585 | 561 | 564 | 319,700 | 564 |
| 2025-02-21 | 564 | 583 | 556 | 582 | 332,600 | 582 |
| 2025-02-20 | 569 | 584 | 564 | 570 | 245,700 | 570 |
| 2025-02-19 | 569 | 588 | 568 | 572 | 198,400 | 572 |
| 2025-02-18 | 555 | 580 | 554 | 572 | 259,500 | 572 |
| 2025-02-17 | 560 | 565 | 549 | 557 | 327,200 | 557 |
| 2025-02-14 | 588 | 588 | 559 | 574 | 662,200 | 574 |
| 2025-02-13 | 530 | 597 | 528 | 593 | 1,100,100 | 593 |
| 2025-02-12 | 536 | 536 | 527 | 531 | 95,200 | 531 |
| 2025-02-10 | 527 | 536 | 525 | 529 | 161,200 | 529 |
| 2025-02-07 | 527 | 531 | 524 | 527 | 121,300 | 527 |
| 2025-02-06 | 522 | 532 | 520 | 528 | 128,300 | 528 |
| 2025-02-05 | 516 | 521 | 516 | 520 | 131,000 | 520 |
| 2025-02-04 | 529 | 534 | 517 | 519 | 173,600 | 519 |
| 2025-02-03 | 543 | 543 | 522 | 523 | 256,000 | 523 |
| 2025-01-31 | 541 | 544 | 536 | 544 | 123,100 | 544 |
| 2025-01-30 | 542 | 546 | 540 | 544 | 129,600 | 544 |
| 2025-01-29 | 542 | 550 | 538 | 543 | 195,600 | 543 |
| 2025-01-28 | 536 | 547 | 535 | 544 | 167,100 | 544 |
| 2025-01-27 | 540 | 543 | 537 | 538 | 123,300 | 538 |
| 2025-01-24 | 541 | 544 | 536 | 540 | 172,000 | 540 |
| 2025-01-23 | 544 | 544 | 536 | 541 | 151,500 | 541 |
| 2025-01-22 | 538 | 546 | 535 | 542 | 141,000 | 542 |
| 2025-01-21 | 538 | 542 | 532 | 538 | 117,000 | 538 |
| 2025-01-20 | 531 | 541 | 531 | 539 | 152,700 | 539 |
| 2025-01-17 | 535 | 536 | 530 | 530 | 133,400 | 530 |
| 2025-01-16 | 552 | 559 | 540 | 540 | 182,300 | 540 |
| 2025-01-15 | 558 | 562 | 551 | 552 | 118,800 | 552 |
| 2025-01-14 | 557 | 562 | 554 | 560 | 116,100 | 560 |
| 2025-01-10 | 569 | 569 | 561 | 563 | 116,500 | 563 |
| 2025-01-09 | 558 | 569 | 554 | 569 | 138,000 | 569 |
| 2025-01-08 | 570 | 570 | 559 | 559 | 149,300 | 559 |
| 2025-01-07 | 567 | 575 | 564 | 575 | 165,900 | 575 |
| 2025-01-06 | 590 | 594 | 563 | 563 | 245,500 | 563 |
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