2170 (株)リンクアンドモチベーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	646	660	643	645	335,100	645
2022-12-29	632	655	631	654	1,016,400	654
2022-12-28	652	652	633	644	1,640,700	644
2022-12-27	636	652	636	649	1,230,500	649
2022-12-26	605	631	604	631	1,306,700	631
2022-12-23	630	631	609	609	956,200	609
2022-12-22	632	641	616	640	581,900	640
2022-12-21	638	639	615	630	713,100	630
2022-12-20	660	662	630	641	1,038,200	641
2022-12-19	692	695	669	670	1,098,700	670
2022-12-16	699	708	691	707	441,900	707
2022-12-15	703	706	695	703	299,100	703
2022-12-14	712	717	705	707	307,300	707
2022-12-13	717	718	703	705	549,700	705
2022-12-12	694	714	683	711	728,000	711
2022-12-09	661	697	660	691	583,100	691
2022-12-08	659	669	649	669	736,400	669
2022-12-07	665	676	648	653	954,400	653
2022-12-06	671	671	651	670	949,600	670
2022-12-05	688	694	675	681	1,130,400	681
2022-12-02	709	711	692	701	584,300	701
2022-12-01	726	726	704	704	585,200	704
2022-11-30	726	726	710	711	890,600	711
2022-11-29	737	741	723	737	568,700	737
2022-11-28	743	751	727	739	637,700	739
2022-11-25	743	745	722	732	916,100	732
2022-11-24	739	757	726	735	888,400	735
2022-11-22	744	748	723	724	962,700	724
2022-11-21	756	773	728	736	1,531,900	736
2022-11-18	719	747	708	744	2,278,900	744
2022-11-17	662	714	662	704	1,822,100	704
2022-11-16	697	704	670	672	1,819,200	672
2022-11-15	733	737	703	711	1,976,700	711
2022-11-14	839	842	732	733	2,773,400	733
2022-11-11	870	884	854	880	829,200	880
2022-11-10	868	877	856	860	630,600	860
2022-11-09	891	896	861	866	462,800	866
2022-11-08	889	902	885	888	500,700	888
2022-11-07	866	889	864	882	402,200	882
2022-11-04	860	880	838	864	833,900	864
2022-11-02	913	913	874	878	804,400	878
2022-11-01	899	917	888	913	419,000	913
2022-10-31	904	905	881	900	483,400	900
2022-10-28	875	900	868	893	871,800	893
2022-10-27	872	890	862	881	480,900	881
2022-10-26	869	899	869	875	630,000	875
2022-10-25	868	874	844	863	561,000	863
2022-10-24	849	854	839	853	480,100	853
2022-10-21	853	863	838	838	648,300	838
2022-10-20	841	868	838	865	706,500	865
2022-10-19	882	890	851	856	940,800	856
2022-10-18	857	892	857	881	996,600	881
2022-10-17	840	841	827	830	484,200	830
2022-10-14	842	855	840	847	646,600	847
2022-10-13	845	848	820	822	488,600	822
2022-10-12	849	855	827	841	726,000	841
2022-10-11	826	861	826	852	704,500	852
2022-10-07	852	856	828	841	1,019,800	841
2022-10-06	853	868	840	856	1,021,400	856
2022-10-05	868	875	831	851	1,364,300	851
2022-10-04	836	865	836	853	2,099,400	853
2022-10-03	782	817	753	814	1,865,500	814
2022-09-30	753	777	751	769	1,209,900	769
2022-09-29	741	773	729	760	907,100	760
2022-09-28	732	754	724	735	889,200	735
2022-09-27	750	755	722	733	905,700	733
2022-09-26	710	743	706	741	1,052,500	741
2022-09-22	687	707	681	704	683,200	704
2022-09-21	705	710	682	697	686,400	697
2022-09-20	704	731	702	713	598,200	713
2022-09-16	695	708	692	700	475,100	700
2022-09-15	696	709	688	699	505,600	699
2022-09-14	711	718	697	698	1,026,400	698
2022-09-13	705	735	704	734	945,600	734
2022-09-12	714	722	693	699	629,700	699
2022-09-09	698	717	697	716	1,052,200	716
2022-09-08	666	692	663	692	1,229,500	692
2022-09-07	648	653	626	649	681,200	649
2022-09-06	648	663	645	651	755,300	651
2022-09-05	613	644	609	643	438,100	643
2022-09-02	635	642	621	621	521,000	621
2022-09-01	644	650	635	636	484,600	636
2022-08-31	632	644	628	644	452,300	644
2022-08-30	637	641	629	631	399,100	631
2022-08-29	608	620	602	618	437,000	618
2022-08-26	646	654	628	628	425,700	628
2022-08-25	650	655	628	638	508,100	638
2022-08-24	627	634	623	630	265,200	630
2022-08-23	619	631	613	627	313,200	627
2022-08-22	636	636	623	623	530,400	623
2022-08-19	653	681	642	644	990,500	644
2022-08-18	646	660	643	644	864,200	644
2022-08-17	650	657	642	642	671,700	642
2022-08-16	650	675	641	648	1,243,900	648
2022-08-15	643	661	627	649	1,455,300	649
2022-08-12	589	663	589	647	3,498,300	647
2022-08-10	570	572	559	566	793,300	566
2022-08-09	577	583	570	576	589,500	576
2022-08-08	591	593	580	582	363,900	582
2022-08-05	602	609	587	589	760,200	589
2022-08-04	590	608	589	606	791,700	606
2022-08-03	588	591	583	589	448,800	589
2022-08-02	598	600	575	584	835,000	584
2022-08-01	589	597	580	597	863,000	597
2022-07-29	588	603	577	579	1,453,200	579
2022-07-28	557	586	556	584	2,263,800	584
2022-07-27	539	550	537	545	570,200	545
2022-07-26	546	554	531	540	823,500	540
2022-07-25	559	574	552	555	1,076,300	555
2022-07-22	551	564	540	562	1,462,900	562
2022-07-21	539	548	532	542	667,200	542
2022-07-20	525	537	521	536	753,500	536
2022-07-19	527	527	505	512	802,700	512
2022-07-15	493	520	493	520	859,200	520
2022-07-14	493	497	486	495	243,900	495
2022-07-13	483	497	483	495	314,600	495
2022-07-12	496	496	482	483	311,500	483
2022-07-11	489	503	488	501	633,700	501
2022-07-08	487	488	475	481	465,400	481
2022-07-07	475	480	465	479	563,800	479
2022-07-06	490	490	471	474	410,100	474
2022-07-05	485	501	484	490	570,600	490
2022-07-04	480	486	472	482	350,000	482
2022-07-01	486	496	470	475	465,200	475
2022-06-30	490	494	467	477	804,400	477
2022-06-29	475	500	467	498	1,368,400	498
2022-06-28	482	492	474	489	2,831,400	489
2022-06-27	494	495	473	484	1,084,800	484
2022-06-24	503	504	479	490	1,300,200	490
2022-06-23	460	490	458	487	1,252,600	487
2022-06-22	456	460	450	452	407,900	452
2022-06-21	440	455	440	450	660,500	450
2022-06-20	429	441	424	438	818,600	438
2022-06-17	409	422	406	413	564,900	413
2022-06-16	438	438	415	415	430,700	415
2022-06-15	428	437	424	424	339,600	424
2022-06-14	430	436	425	433	538,500	433
2022-06-13	438	443	432	440	621,900	440
2022-06-10	457	457	448	450	406,000	450
2022-06-09	451	465	447	463	448,900	463
2022-06-08	446	452	438	451	532,500	451
2022-06-07	442	445	437	439	482,900	439
2022-06-06	440	445	435	445	530,800	445
2022-06-03	444	452	438	445	637,500	445
2022-06-02	452	452	436	436	574,100	436
2022-06-01	446	453	445	451	383,400	451
2022-05-31	456	457	445	454	493,100	454
2022-05-30	443	457	442	457	784,600	457
2022-05-27	446	449	434	434	341,100	434
2022-05-26	431	447	431	438	524,500	438
2022-05-25	435	437	421	423	696,100	423
2022-05-24	455	455	433	433	771,000	433
2022-05-23	452	460	447	460	495,700	460
2022-05-20	444	446	434	446	353,800	446
2022-05-19	425	442	424	440	541,000	440
2022-05-18	446	452	441	441	339,300	441
2022-05-17	447	453	438	442	431,300	442
2022-05-16	449	458	438	447	727,000	447
2022-05-13	405	442	405	441	1,272,400	441
2022-05-12	419	420	406	407	813,900	407
2022-05-11	428	437	421	432	437,900	432
2022-05-10	432	436	417	435	1,027,500	435
2022-05-09	444	444	424	426	820,100	426
2022-05-06	456	456	443	448	754,200	448
2022-05-02	462	468	445	456	675,800	456
2022-04-28	454	461	449	460	454,900	460
2022-04-27	453	459	436	457	837,700	457
2022-04-26	471	472	459	466	376,100	466
2022-04-25	450	470	445	463	862,900	463
2022-04-22	463	464	448	452	1,334,100	452
2022-04-21	478	482	470	471	825,800	471
2022-04-20	492	501	481	481	705,100	481
2022-04-19	484	489	467	485	1,065,700	485
2022-04-18	490	496	480	483	808,700	483
2022-04-15	498	508	486	496	1,310,900	496
2022-04-14	507	515	497	502	1,046,200	502
2022-04-13	487	513	482	513	1,271,400	513
2022-04-12	501	514	478	483	2,257,800	483
2022-04-11	513	524	503	507	1,724,800	507
2022-04-08	519	545	502	518	4,310,200	518
2022-04-07	520	535	505	517	3,171,300	517
2022-04-06	537	556	484	540	7,428,600	540
2022-04-05	554	569	530	550	5,582,400	550
2022-04-04	523	544	503	544	3,445,100	544
2022-04-01	559	560	512	522	5,971,500	522
2022-03-31	474	548	462	545	7,482,400	545
2022-03-30	457	470	454	470	419,700	470
2022-03-29	452	463	448	460	595,000	460
2022-03-28	450	452	440	446	544,800	446
2022-03-25	461	461	447	454	668,300	454
2022-03-24	438	455	435	455	464,500	455
2022-03-23	435	451	433	450	610,300	450
2022-03-22	435	435	420	427	408,300	427
2022-03-18	417	431	415	431	509,900	431
2022-03-17	410	425	408	422	732,600	422
2022-03-16	397	400	389	395	401,900	395
2022-03-15	388	399	384	396	351,400	396
2022-03-14	384	396	383	388	412,200	388
2022-03-11	395	400	383	388	418,400	388
2022-03-10	387	403	387	398	535,900	398
2022-03-09	385	387	374	376	882,700	376
2022-03-08	386	400	383	386	647,400	386
2022-03-07	401	403	384	394	835,400	394
2022-03-04	408	412	400	410	606,300	410
2022-03-03	428	429	410	410	477,300	410
2022-03-02	420	423	415	420	538,000	420
2022-03-01	424	438	423	436	482,900	436
2022-02-28	425	426	410	416	511,200	416
2022-02-25	425	426	414	423	610,500	423
2022-02-24	412	418	402	409	665,300	409
2022-02-22	425	428	413	418	541,200	418
2022-02-21	425	435	416	433	416,200	433
2022-02-18	415	436	415	433	458,400	433
2022-02-17	448	453	428	428	911,300	428
2022-02-16	457	468	448	453	752,900	453
2022-02-15	460	473	447	449	1,393,900	449
2022-02-14	465	470	448	454	906,600	454
2022-02-10	491	497	474	479	555,800	479
2022-02-09	475	482	462	475	440,700	475
2022-02-08	470	479	462	468	432,800	468
2022-02-07	470	475	464	470	483,900	470
2022-02-04	462	471	454	467	315,100	467
2022-02-03	461	468	457	458	360,900	458
2022-02-02	457	476	457	473	470,400	473
2022-02-01	463	468	448	452	357,200	452
2022-01-31	445	456	444	451	450,300	451
2022-01-28	436	442	426	438	426,200	438
2022-01-27	457	459	420	421	621,400	421
2022-01-26	449	458	447	454	377,100	454
2022-01-25	475	479	449	452	701,300	452
2022-01-24	470	478	464	475	402,900	475
2022-01-21	460	473	456	470	378,400	470
2022-01-20	456	478	452	474	543,400	474
2022-01-19	475	478	452	453	1,071,400	453
2022-01-18	480	493	477	479	387,900	479
2022-01-17	479	491	476	479	375,400	479
2022-01-14	493	494	478	480	931,300	480
2022-01-13	517	522	502	502	393,300	502
2022-01-12	516	523	509	520	581,300	520
2022-01-11	499	501	492	498	658,400	498
2022-01-07	512	514	484	493	758,000	493
2022-01-06	513	515	500	502	983,500	502
2022-01-05	549	550	522	523	591,700	523
2022-01-04	555	558	534	539	575,800	539

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2170 (株)リンクアンドモチベーション の時系列データ [2022年度]

2170 (株)リンクアンドモチベーションの時系列データ [2022年度]