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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 548 | 554 | 542 | 553 | 156,500 | 553 |
| 2024-11-20 | 552 | 565 | 549 | 551 | 157,100 | 551 |
| 2024-11-19 | 549 | 560 | 549 | 556 | 108,300 | 556 |
| 2024-11-18 | 546 | 566 | 544 | 555 | 165,000 | 555 |
| 2024-11-15 | 580 | 582 | 556 | 560 | 324,300 | 560 |
| 2024-11-14 | 584 | 597 | 582 | 587 | 334,400 | 587 |
| 2024-11-13 | 576 | 608 | 568 | 583 | 697,800 | 583 |
| 2024-11-12 | 551 | 561 | 551 | 556 | 282,900 | 556 |
| 2024-11-11 | 548 | 552 | 543 | 547 | 201,100 | 547 |
| 2024-11-08 | 546 | 555 | 546 | 548 | 158,300 | 548 |
| 2024-11-07 | 550 | 550 | 538 | 542 | 208,500 | 542 |
| 2024-11-06 | 544 | 554 | 542 | 543 | 215,100 | 543 |
| 2024-11-05 | 543 | 546 | 537 | 543 | 110,200 | 543 |
| 2024-11-01 | 548 | 554 | 538 | 538 | 264,400 | 538 |
| 2024-10-31 | 556 | 568 | 555 | 563 | 176,400 | 563 |
| 2024-10-30 | 580 | 580 | 561 | 563 | 308,200 | 563 |
| 2024-10-29 | 566 | 578 | 566 | 578 | 98,900 | 578 |
| 2024-10-28 | 567 | 572 | 564 | 572 | 124,000 | 572 |
| 2024-10-25 | 571 | 572 | 557 | 562 | 142,800 | 562 |
| 2024-10-24 | 564 | 576 | 562 | 576 | 246,900 | 576 |
| 2024-10-23 | 577 | 582 | 564 | 573 | 237,900 | 573 |
| 2024-10-22 | 596 | 598 | 577 | 578 | 309,800 | 578 |
| 2024-10-21 | 595 | 605 | 590 | 599 | 159,000 | 599 |
| 2024-10-18 | 604 | 607 | 596 | 600 | 211,800 | 600 |
| 2024-10-17 | 621 | 623 | 601 | 601 | 429,900 | 601 |
| 2024-10-16 | 624 | 640 | 621 | 625 | 159,800 | 625 |
| 2024-10-15 | 634 | 640 | 624 | 633 | 264,900 | 633 |
| 2024-10-11 | 635 | 642 | 627 | 628 | 245,200 | 628 |
| 2024-10-10 | 661 | 661 | 637 | 639 | 378,800 | 639 |
| 2024-10-09 | 633 | 654 | 632 | 651 | 608,700 | 651 |
| 2024-10-08 | 631 | 632 | 618 | 625 | 202,400 | 625 |
| 2024-10-07 | 635 | 638 | 627 | 638 | 212,000 | 638 |
| 2024-10-04 | 634 | 645 | 621 | 625 | 310,900 | 625 |
| 2024-10-03 | 628 | 631 | 614 | 631 | 286,400 | 631 |
| 2024-10-02 | 626 | 632 | 606 | 610 | 341,700 | 610 |
| 2024-10-01 | 630 | 637 | 626 | 636 | 167,300 | 636 |
| 2024-09-30 | 612 | 637 | 610 | 632 | 394,600 | 632 |
| 2024-09-27 | 642 | 643 | 629 | 632 | 242,600 | 632 |
| 2024-09-26 | 640 | 642 | 624 | 638 | 317,800 | 638 |
| 2024-09-25 | 640 | 644 | 623 | 627 | 317,300 | 627 |
| 2024-09-24 | 647 | 647 | 631 | 639 | 437,800 | 639 |
| 2024-09-20 | 638 | 647 | 637 | 647 | 534,000 | 647 |
| 2024-09-19 | 630 | 645 | 624 | 637 | 394,400 | 637 |
| 2024-09-18 | 625 | 632 | 617 | 623 | 554,400 | 623 |
| 2024-09-17 | 618 | 623 | 610 | 620 | 321,600 | 620 |
| 2024-09-13 | 631 | 635 | 610 | 617 | 564,600 | 617 |
| 2024-09-12 | 610 | 626 | 603 | 621 | 528,100 | 621 |
| 2024-09-11 | 599 | 620 | 596 | 606 | 894,100 | 606 |
| 2024-09-10 | 576 | 604 | 575 | 601 | 441,800 | 601 |
| 2024-09-09 | 556 | 576 | 553 | 576 | 351,600 | 576 |
| 2024-09-06 | 572 | 581 | 569 | 576 | 206,700 | 576 |
| 2024-09-05 | 566 | 583 | 562 | 573 | 235,300 | 573 |
| 2024-09-04 | 563 | 580 | 563 | 569 | 291,900 | 569 |
| 2024-09-03 | 600 | 605 | 586 | 588 | 213,500 | 588 |
| 2024-09-02 | 610 | 610 | 580 | 580 | 262,600 | 580 |
| 2024-08-30 | 601 | 610 | 597 | 610 | 316,900 | 610 |
| 2024-08-29 | 596 | 608 | 591 | 602 | 321,100 | 602 |
| 2024-08-28 | 604 | 604 | 577 | 595 | 460,700 | 595 |
| 2024-08-27 | 610 | 618 | 604 | 609 | 529,700 | 609 |
| 2024-08-26 | 570 | 591 | 567 | 591 | 464,700 | 591 |
| 2024-08-23 | 584 | 584 | 565 | 565 | 396,300 | 565 |
| 2024-08-22 | 588 | 594 | 580 | 594 | 189,800 | 594 |
| 2024-08-21 | 592 | 599 | 580 | 588 | 338,700 | 588 |
| 2024-08-20 | 570 | 592 | 569 | 592 | 549,500 | 592 |
| 2024-08-19 | 578 | 583 | 561 | 562 | 413,800 | 562 |
| 2024-08-16 | 560 | 574 | 550 | 574 | 703,600 | 574 |
| 2024-08-15 | 565 | 569 | 548 | 551 | 717,400 | 551 |
| 2024-08-14 | 529 | 560 | 525 | 558 | 1,588,400 | 558 |
| 2024-08-13 | 510 | 535 | 504 | 535 | 1,019,200 | 535 |
| 2024-08-09 | 476 | 476 | 445 | 455 | 609,600 | 455 |
| 2024-08-08 | 413 | 439 | 411 | 436 | 398,200 | 436 |
| 2024-08-07 | 408 | 429 | 401 | 419 | 369,100 | 419 |
| 2024-08-06 | 408 | 421 | 402 | 416 | 413,500 | 416 |
| 2024-08-05 | 391 | 402 | 364 | 369 | 603,300 | 369 |
| 2024-08-02 | 441 | 443 | 423 | 423 | 565,500 | 423 |
| 2024-08-01 | 483 | 484 | 464 | 464 | 276,300 | 464 |
| 2024-07-31 | 482 | 489 | 481 | 487 | 205,600 | 487 |
| 2024-07-30 | 502 | 505 | 481 | 484 | 1,023,100 | 484 |
| 2024-07-29 | 490 | 500 | 487 | 500 | 245,900 | 500 |
| 2024-07-26 | 483 | 489 | 479 | 483 | 335,700 | 483 |
| 2024-07-25 | 486 | 494 | 479 | 481 | 490,500 | 481 |
| 2024-07-24 | 507 | 508 | 496 | 501 | 279,900 | 501 |
| 2024-07-23 | 506 | 516 | 505 | 511 | 204,900 | 511 |
| 2024-07-22 | 513 | 516 | 501 | 504 | 244,500 | 504 |
| 2024-07-19 | 518 | 522 | 508 | 512 | 265,500 | 512 |
| 2024-07-18 | 523 | 529 | 516 | 520 | 431,700 | 520 |
| 2024-07-17 | 510 | 523 | 503 | 523 | 430,300 | 523 |
| 2024-07-16 | 507 | 507 | 499 | 503 | 208,000 | 503 |
| 2024-07-12 | 503 | 512 | 496 | 502 | 339,400 | 502 |
| 2024-07-11 | 502 | 507 | 499 | 503 | 288,600 | 503 |
| 2024-07-10 | 493 | 502 | 490 | 498 | 386,400 | 498 |
| 2024-07-09 | 474 | 494 | 474 | 491 | 428,900 | 491 |
| 2024-07-08 | 478 | 479 | 467 | 470 | 239,700 | 470 |
| 2024-07-05 | 478 | 481 | 472 | 475 | 142,500 | 475 |
| 2024-07-04 | 481 | 482 | 473 | 478 | 180,900 | 478 |
| 2024-07-03 | 471 | 482 | 470 | 479 | 216,900 | 479 |
| 2024-07-02 | 464 | 469 | 463 | 468 | 171,500 | 468 |
| 2024-07-01 | 469 | 471 | 461 | 464 | 157,700 | 464 |
| 2024-06-28 | 465 | 467 | 463 | 467 | 98,100 | 467 |
| 2024-06-27 | 462 | 469 | 461 | 466 | 207,600 | 466 |
| 2024-06-26 | 458 | 466 | 457 | 463 | 326,200 | 463 |
| 2024-06-25 | 453 | 460 | 451 | 454 | 268,700 | 454 |
| 2024-06-24 | 455 | 458 | 448 | 452 | 357,600 | 452 |
| 2024-06-21 | 465 | 468 | 455 | 456 | 551,600 | 456 |
| 2024-06-20 | 471 | 475 | 457 | 465 | 182,800 | 465 |
| 2024-06-19 | 469 | 474 | 467 | 471 | 221,900 | 471 |
| 2024-06-18 | 463 | 472 | 463 | 469 | 259,300 | 469 |
| 2024-06-17 | 465 | 465 | 450 | 460 | 240,200 | 460 |
| 2024-06-14 | 453 | 466 | 453 | 465 | 402,300 | 465 |
| 2024-06-13 | 461 | 467 | 453 | 453 | 203,800 | 453 |
| 2024-06-12 | 459 | 470 | 457 | 460 | 210,500 | 460 |
| 2024-06-11 | 454 | 460 | 452 | 457 | 170,300 | 457 |
| 2024-06-10 | 453 | 456 | 447 | 455 | 247,900 | 455 |
| 2024-06-07 | 451 | 457 | 450 | 453 | 170,000 | 453 |
| 2024-06-06 | 452 | 458 | 447 | 451 | 197,900 | 451 |
| 2024-06-05 | 450 | 458 | 449 | 452 | 263,500 | 452 |
| 2024-06-04 | 436 | 453 | 436 | 451 | 274,400 | 451 |
| 2024-06-03 | 440 | 443 | 431 | 435 | 226,000 | 435 |
| 2024-05-31 | 430 | 441 | 426 | 434 | 1,981,800 | 434 |
| 2024-05-30 | 420 | 430 | 418 | 430 | 229,000 | 430 |
| 2024-05-29 | 426 | 426 | 420 | 420 | 347,400 | 420 |
| 2024-05-28 | 431 | 440 | 430 | 431 | 314,300 | 431 |
| 2024-05-27 | 446 | 448 | 428 | 431 | 597,800 | 431 |
| 2024-05-24 | 448 | 452 | 445 | 451 | 316,500 | 451 |
| 2024-05-23 | 448 | 456 | 448 | 456 | 287,500 | 456 |
| 2024-05-22 | 450 | 453 | 445 | 449 | 302,700 | 449 |
| 2024-05-21 | 452 | 461 | 451 | 453 | 325,300 | 453 |
| 2024-05-20 | 449 | 458 | 445 | 450 | 272,000 | 450 |
| 2024-05-17 | 446 | 455 | 437 | 451 | 282,200 | 451 |
| 2024-05-16 | 453 | 456 | 441 | 450 | 469,000 | 450 |
| 2024-05-15 | 457 | 467 | 446 | 448 | 1,027,200 | 448 |
| 2024-05-14 | 497 | 499 | 480 | 491 | 421,600 | 491 |
| 2024-05-13 | 485 | 488 | 473 | 485 | 271,600 | 485 |
| 2024-05-10 | 496 | 500 | 483 | 483 | 303,600 | 483 |
| 2024-05-09 | 494 | 499 | 484 | 494 | 309,300 | 494 |
| 2024-05-08 | 492 | 506 | 491 | 494 | 328,900 | 494 |
| 2024-05-07 | 493 | 498 | 491 | 496 | 215,600 | 496 |
| 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
