1. HOME >
  2. 株価時系列 >
  3. 2170 >
  4. 2020年

2170 (株)リンクアンドモチベーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30578590570585370,600585
2020-12-29564583562582474,100582
2020-12-285995995595761,220,900576
2020-12-25583592571579355,300579
2020-12-24579587570585478,200585
2020-12-23574581563578361,600578
2020-12-22569580562565568,600565
2020-12-21597598566571405,700571
2020-12-18582596581594397,100594
2020-12-17582591560574498,300574
2020-12-16582582563574320,100574
2020-12-15575585569576181,000576
2020-12-14575587568580283,900580
2020-12-11590590575577308,500577
2020-12-10605606591595229,000595
2020-12-09590606587604280,800604
2020-12-08587601581593171,100593
2020-12-07611614592593337,900593
2020-12-04602625601616597,100616
2020-12-03590601579590438,700590
2020-12-02585598577592349,800592
2020-12-01563588553580626,500580
2020-11-305925945565581,031,700558
2020-11-27600613588602821,800602
2020-11-26627631614618471,500618
2020-11-25625643623627851,600627
2020-11-24600621593613662,800613
2020-11-20589604563600906,200600
2020-11-195966095885991,479,300599
2020-11-18567584560578783,200578
2020-11-17544549527547664,900547
2020-11-165305455255391,345,100539
2020-11-134885314885262,979,900526
2020-11-12461465443464644,200464
2020-11-11451469451459576,300459
2020-11-10455460440447711,100447
2020-11-09425439420439489,100439
2020-11-06419429417422295,400422
2020-11-05411420403415297,200415
2020-11-04405419396412354,100412
2020-11-02392407392400296,500400
2020-10-30394401387394363,300394
2020-10-29392395385392363,500392
2020-10-28406407400400235,400400
2020-10-27409413403411203,400411
2020-10-26426434413416198,100416
2020-10-23419423409423313,900423
2020-10-22428428412420330,700420
2020-10-21428429422428184,300428
2020-10-20416432411424344,600424
2020-10-19406420406418280,400418
2020-10-16410419405409266,400409
2020-10-15422422410412286,700412
2020-10-14429429419422193,800422
2020-10-13435444425428333,000428
2020-10-12429433426433197,200433
2020-10-09435435423432386,300432
2020-10-08430433421429325,800429
2020-10-07420427415427186,000427
2020-10-06435435416424367,300424
2020-10-05401426401425833,600425
2020-10-02408413393399721,700399
2020-09-30410410393394481,200394
2020-09-29410415403411346,500411
2020-09-28412416401412499,400412
2020-09-25396411395405802,100405
2020-09-24413413386389986,000389
2020-09-23428431413414533,100414
2020-09-18414434412429722,000429
2020-09-174224394154201,096,300420
2020-09-16410426407422790,600422
2020-09-15389415383412975,800412
2020-09-14398398384389475,200389
2020-09-11396400387392745,800392
2020-09-10384397381388735,300388
2020-09-09375385370377555,100377
2020-09-08369385369381890,900381
2020-09-07352368349363575,800363
2020-09-04346353341352518,100352
2020-09-03368368353355604,900355
2020-09-02372380364367589,100367
2020-09-013573883513731,815,100373
2020-08-31344359344355626,000355
2020-08-28343350331334906,400334
2020-08-27334342332338501,700338
2020-08-26336342327332636,900332
2020-08-253393583323381,407,100338
2020-08-24320324314323363,100323
2020-08-21321323313316418,700316
2020-08-20320328316322451,100322
2020-08-19309322308318497,100318
2020-08-18305310299308497,600308
2020-08-17308310299305659,500305
2020-08-14303310299309789,400309
2020-08-133043222962991,512,100299
2020-08-122913092892981,593,000298
2020-08-113053052842912,656,400291
2020-08-073523723443451,123,600345
2020-08-06339351333344523,400344
2020-08-05333339326339284,400339
2020-08-04328335323333380,500333
2020-08-03310325307324526,600324
2020-07-31320324304307538,900307
2020-07-30325334315321849,500321
2020-07-29333334322325646,800325
2020-07-28353353335336506,200336
2020-07-27358358347352340,700352
2020-07-22373373359361376,200361
2020-07-21358371355369405,600369
2020-07-20360363351356441,100356
2020-07-17380381361364670,800364
2020-07-16371386366386618,900386
2020-07-15367382363371302,600371
2020-07-14369369358365220,300365
2020-07-13365373362371347,400371
2020-07-10366368354357384,200357
2020-07-09370372364364251,600364
2020-07-08366371362367251,800367
2020-07-07371377359371526,800371
2020-07-06352370351370559,500370
2020-07-03349361347356712,000356
2020-07-02376377355357791,900357
2020-07-01385392374375437,400375
2020-06-30394400384387556,700387
2020-06-29385393381384754,300384
2020-06-264074083834022,367,300402
2020-06-25428428404410882,300410
2020-06-24436446430435577,300435
2020-06-23430446426435594,500435
2020-06-22432435421422348,400422
2020-06-19422435420432321,800432
2020-06-18410421408420371,900420
2020-06-17421422409414601,900414
2020-06-16416438416429517,700429
2020-06-15419425404404595,700404
2020-06-12409433405419650,800419
2020-06-11449450433441655,600441
2020-06-10467467454459581,700459
2020-06-09468474452467464,600467
2020-06-08460476451471734,600471
2020-06-05461462447452636,600452
2020-06-04483483452466962,800466
2020-06-034835044804841,000,500484
2020-06-024504844444821,061,600482
2020-06-01457458439447505,200447
2020-05-29447459443454565,200454
2020-05-284674704384481,024,300448
2020-05-27470475454460901,300460
2020-05-264724944694771,503,200477
2020-05-254444734364711,447,600471
2020-05-22425435420432940,000432
2020-05-214204354114201,096,900420
2020-05-204044253934221,413,700422
2020-05-193674153654081,907,600408
2020-05-18341357334355749,900355
2020-05-153823853363551,294,800355
2020-05-14369386354358711,800358
2020-05-13370376363373371,700373
2020-05-12375381370379487,800379
2020-05-11364386359379620,400379
2020-05-08356365347354674,300354
2020-05-07340347338345287,600345
2020-05-01357357340345506,900345
2020-04-30351371347362666,500362
2020-04-28334345331345341,200345
2020-04-27333336328333242,800333
2020-04-24335346322330780,800330
2020-04-23325334322329523,600329
2020-04-22316316302309647,400309
2020-04-21352354323325921,300325
2020-04-203283563283511,053,500351
2020-04-17310331310327808,800327
2020-04-16303310298309291,300309
2020-04-15311314302306552,300306
2020-04-14297311292307865,600307
2020-04-13295303291294432,400294
2020-04-10307312289293495,000293
2020-04-09289303282291746,300291
2020-04-08276285265281509,900281
2020-04-07277288261273823,500273
2020-04-06252257238253646,900253
2020-04-03270274247252679,000252
2020-04-02276281264266680,900266
2020-04-01304305282284483,400284
2020-03-31312315301306494,900306
2020-03-30303314301312503,500312
2020-03-27318322301307578,800307
2020-03-26316317300306889,400306
2020-03-253503533133291,313,400329
2020-03-24268295266286838,900286
2020-03-23246262238262908,800262
2020-03-192852912422491,220,000249
2020-03-18303312286289826,800289
2020-03-172903002732951,444,800295
2020-03-16314324300306911,700306
2020-03-133123222973071,058,400307
2020-03-123503633333441,078,700344
2020-03-11382391363363515,100363
2020-03-10353386346383655,800383
2020-03-09401404375376562,900376
2020-03-06439439416421577,200421
2020-03-05458460446453296,800453
2020-03-04441460439454322,900454
2020-03-03487489448449645,600449
2020-03-02454481452467656,400467
2020-02-284734754454461,171,100446
2020-02-27512518498503572,000503
2020-02-26505517499512581,700512
2020-02-25530539508515835,000515
2020-02-21517542517540674,200540
2020-02-20522528503507874,200507
2020-02-19496503496502261,600502
2020-02-18500505496496480,400496
2020-02-17489512487501667,500501
2020-02-145265304864961,332,900496
2020-02-13567568552566431,000566
2020-02-12561567551561319,800561
2020-02-10560575557560585,900560
2020-02-07561561549555258,000555
2020-02-06552562540560289,500560
2020-02-05534552533542341,100542
2020-02-04527533523530257,300530
2020-02-03510530503524491,500524
2020-01-31529538525530390,100530
2020-01-30544549531535342,100535
2020-01-29551560546554247,800554
2020-01-28546556541552337,000552
2020-01-27556557550551509,400551
2020-01-24603603570574639,000574
2020-01-23614617599603288,500603
2020-01-22623625616617222,900617
2020-01-21622632616620246,700620
2020-01-20614627614621256,400621
2020-01-17612619607617221,200617
2020-01-16617623609612226,800612
2020-01-15603614596610267,200610
2020-01-14613616603604183,400604
2020-01-10620620601613321,400613
2020-01-09631631617619292,300619
2020-01-08628636605621478,600621
2020-01-07620642616637371,100637
2020-01-06625632616618388,500618

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