2170 (株)リンクアンドモチベーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	546	562	546	557	422,100	557
2023-12-28	536	555	534	555	298,200	555
2023-12-27	531	550	530	549	646,700	549
2023-12-26	517	531	513	519	1,009,600	519
2023-12-25	552	552	520	522	737,600	522
2023-12-22	568	569	560	562	285,900	562
2023-12-21	562	569	561	565	390,800	565
2023-12-20	585	587	566	566	390,000	566
2023-12-19	575	583	572	583	382,000	583
2023-12-18	581	581	568	574	427,200	574
2023-12-15	569	585	563	585	645,300	585
2023-12-14	567	577	566	569	459,700	569
2023-12-13	566	574	564	564	430,900	564
2023-12-12	558	567	547	563	525,200	563
2023-12-11	563	569	552	560	513,300	560
2023-12-08	546	562	540	553	876,300	553
2023-12-07	579	579	547	549	1,154,500	549
2023-12-06	583	588	571	578	657,500	578
2023-12-05	589	595	583	583	582,300	583
2023-12-04	569	597	562	589	1,085,400	589
2023-12-01	586	591	576	578	913,500	578
2023-11-30	596	598	583	586	856,500	586
2023-11-29	594	605	590	594	1,433,500	594
2023-11-28	571	588	571	586	1,271,200	586
2023-11-27	555	568	553	563	879,400	563
2023-11-24	546	560	539	545	960,700	545
2023-11-22	529	548	517	546	1,136,500	546
2023-11-21	532	540	527	535	884,400	535
2023-11-20	496	533	496	523	1,620,900	523
2023-11-17	491	497	477	495	672,000	495
2023-11-16	490	500	484	488	890,100	488
2023-11-15	469	492	466	491	1,358,700	491
2023-11-14	448	480	443	463	2,966,100	463
2023-11-13	416	419	411	416	437,500	416
2023-11-10	423	423	410	414	342,500	414
2023-11-09	418	423	413	421	419,000	421
2023-11-08	423	427	418	422	303,000	422
2023-11-07	423	423	416	418	243,000	418
2023-11-06	421	425	416	423	390,100	423
2023-11-02	409	413	408	413	148,500	413
2023-11-01	403	409	401	406	274,900	406
2023-10-31	395	401	391	400	203,400	400
2023-10-30	396	397	390	393	253,300	393
2023-10-27	390	401	390	399	289,400	399
2023-10-26	384	390	384	390	295,200	390
2023-10-25	391	398	387	390	439,600	390
2023-10-24	372	390	365	389	453,800	389
2023-10-23	374	375	368	372	448,400	372
2023-10-20	380	380	373	376	299,800	376
2023-10-19	379	387	379	381	199,400	381
2023-10-18	394	395	380	387	444,100	387
2023-10-17	383	396	383	393	394,000	393
2023-10-16	391	391	374	379	768,200	379
2023-10-13	409	410	398	399	487,700	399
2023-10-12	410	414	406	413	218,700	413
2023-10-11	416	417	411	412	223,900	412
2023-10-10	423	423	414	417	271,300	417
2023-10-06	416	422	411	413	276,400	413
2023-10-05	415	415	405	413	273,900	413
2023-10-04	402	415	402	409	330,700	409
2023-10-03	419	421	408	408	481,900	408
2023-10-02	437	439	421	421	298,200	421
2023-09-29	433	443	433	434	368,700	434
2023-09-28	438	438	428	435	341,600	435
2023-09-27	431	442	430	441	281,400	441
2023-09-26	452	456	437	437	356,400	437
2023-09-25	444	452	444	452	331,300	452
2023-09-22	423	443	420	442	432,800	442
2023-09-21	440	440	427	427	491,300	427
2023-09-20	458	459	443	443	508,300	443
2023-09-19	475	475	458	461	458,900	461
2023-09-15	473	477	469	475	436,800	475
2023-09-14	464	471	461	469	487,000	469
2023-09-13	456	463	453	461	267,300	461
2023-09-12	457	464	456	458	250,000	458
2023-09-11	468	468	455	457	450,100	457
2023-09-08	465	471	464	468	346,300	468
2023-09-07	472	472	464	468	315,200	468
2023-09-06	480	480	471	472	350,300	472
2023-09-05	474	483	464	480	609,300	480
2023-09-04	481	485	474	475	577,700	475
2023-09-01	462	479	455	479	960,500	479
2023-08-31	464	471	459	462	851,300	462
2023-08-30	453	464	452	462	561,900	462
2023-08-29	445	455	444	452	451,100	452
2023-08-28	448	448	438	442	260,200	442
2023-08-25	430	447	430	442	462,300	442
2023-08-24	440	442	430	435	238,200	435
2023-08-23	425	436	424	436	270,700	436
2023-08-22	425	437	422	428	544,700	428
2023-08-21	412	419	412	419	240,700	419
2023-08-18	417	418	410	412	379,700	412
2023-08-17	430	430	418	421	514,700	421
2023-08-16	440	443	427	429	594,000	429
2023-08-15	453	454	435	447	768,600	447
2023-08-14	430	464	425	446	1,983,200	446
2023-08-10	412	418	409	417	605,100	417
2023-08-09	408	418	408	418	340,400	418
2023-08-08	411	413	408	411	195,500	411
2023-08-07	402	411	399	411	214,100	411
2023-08-04	401	408	399	406	269,800	406
2023-08-03	415	415	404	404	447,900	404
2023-08-02	420	420	415	416	302,400	416
2023-08-01	428	431	420	422	251,700	422
2023-07-31	430	431	424	428	185,800	428
2023-07-28	421	426	418	426	244,100	426
2023-07-27	423	426	421	425	166,700	425
2023-07-26	422	425	419	423	166,500	423
2023-07-25	426	426	420	423	218,400	423
2023-07-24	421	427	421	425	219,700	425
2023-07-21	423	423	416	417	337,500	417
2023-07-20	430	432	424	425	188,600	425
2023-07-19	424	430	421	430	271,600	430
2023-07-18	425	426	418	418	322,100	418
2023-07-14	425	431	424	425	294,300	425
2023-07-13	423	425	419	423	214,900	423
2023-07-12	427	427	422	423	139,200	423
2023-07-11	422	429	422	424	204,200	424
2023-07-10	424	426	419	420	288,600	420
2023-07-07	419	424	414	422	323,000	422
2023-07-06	424	426	418	420	328,000	420
2023-07-05	425	427	421	425	258,500	425
2023-07-04	428	431	424	428	215,700	428
2023-07-03	432	436	428	429	395,300	429
2023-06-30	427	430	419	429	258,700	429
2023-06-29	428	431	425	426	327,800	426
2023-06-28	425	428	419	427	529,200	427
2023-06-27	419	421	413	419	573,000	419
2023-06-26	434	434	421	423	902,600	423
2023-06-23	453	454	435	438	812,200	438
2023-06-22	459	461	454	455	377,100	455
2023-06-21	460	464	453	455	764,200	455
2023-06-20	455	461	451	461	797,600	461
2023-06-19	445	455	439	452	455,000	452
2023-06-16	441	445	438	443	520,800	443
2023-06-15	445	445	437	438	350,800	438
2023-06-14	447	450	441	445	314,700	445
2023-06-13	441	445	437	444	448,200	444
2023-06-12	430	440	428	440	401,100	440
2023-06-09	425	429	423	426	315,700	426
2023-06-08	430	430	420	424	521,500	424
2023-06-07	431	435	424	425	504,900	425
2023-06-06	423	428	420	427	471,900	427
2023-06-05	420	431	419	428	556,200	428
2023-06-02	402	413	399	411	818,400	411
2023-06-01	414	415	402	403	553,100	403
2023-05-31	415	417	405	415	748,200	415
2023-05-30	420	422	410	416	458,900	416
2023-05-29	424	428	420	422	401,100	422
2023-05-26	432	434	419	419	655,100	419
2023-05-25	448	448	431	432	683,300	432
2023-05-24	449	450	441	446	337,900	446
2023-05-23	460	463	448	449	529,100	449
2023-05-22	462	462	452	457	414,300	457
2023-05-19	453	462	450	462	358,900	462
2023-05-18	447	453	446	449	368,700	449
2023-05-17	444	450	439	446	513,000	446
2023-05-16	457	457	444	446	1,160,200	446
2023-05-15	450	467	447	452	1,128,400	452
2023-05-12	485	489	482	486	520,800	486
2023-05-11	480	486	479	480	337,000	480
2023-05-10	485	486	477	481	378,600	481
2023-05-09	485	491	484	485	376,700	485
2023-05-08	480	482	476	480	320,900	480
2023-05-02	486	488	477	481	341,700	481
2023-05-01	492	493	485	489	361,500	489
2023-04-28	478	485	475	485	414,200	485
2023-04-27	469	475	468	470	430,200	470
2023-04-26	477	477	469	472	441,500	472
2023-04-25	487	488	477	482	479,100	482
2023-04-24	485	490	482	484	279,400	484
2023-04-21	484	489	478	480	569,200	480
2023-04-20	490	494	483	488	574,500	488
2023-04-19	495	498	488	492	397,100	492
2023-04-18	503	504	492	496	624,800	496
2023-04-17	505	507	499	503	300,100	503
2023-04-14	509	519	503	504	313,700	504
2023-04-13	498	508	496	502	384,800	502
2023-04-12	500	504	499	502	223,900	502
2023-04-11	506	511	499	500	259,500	500
2023-04-10	512	512	501	503	277,100	503
2023-04-07	505	511	501	506	283,800	506
2023-04-06	499	506	499	503	337,600	503
2023-04-05	511	513	501	503	449,200	503
2023-04-04	526	527	516	519	276,300	519
2023-04-03	532	536	524	526	410,000	526
2023-03-31	527	528	515	524	395,600	524
2023-03-30	533	533	519	524	381,200	524
2023-03-29	527	528	517	528	532,400	528
2023-03-28	533	534	517	527	582,200	527
2023-03-27	524	540	524	531	404,500	531
2023-03-24	528	528	516	522	349,800	522
2023-03-23	518	530	511	528	411,400	528
2023-03-22	523	526	513	519	355,800	519
2023-03-20	516	520	505	506	405,800	506
2023-03-17	510	522	508	521	404,100	521
2023-03-16	497	508	495	506	431,400	506
2023-03-15	518	518	506	507	338,200	507
2023-03-14	511	519	506	512	501,900	512
2023-03-13	517	523	516	521	504,300	521
2023-03-10	534	540	529	529	453,300	529
2023-03-09	545	550	536	544	353,500	544
2023-03-08	533	540	529	539	579,200	539
2023-03-07	542	546	529	540	777,700	540
2023-03-06	549	552	539	547	411,600	547
2023-03-03	552	556	543	543	532,900	543
2023-03-02	552	552	542	551	821,100	551
2023-03-01	568	569	544	552	968,300	552
2023-02-28	585	589	574	575	374,700	575
2023-02-27	585	590	575	582	307,700	582
2023-02-24	600	606	589	591	491,300	591
2023-02-22	593	600	583	600	445,200	600
2023-02-21	603	613	598	599	369,000	599
2023-02-20	593	616	592	600	597,700	600
2023-02-17	600	604	592	595	629,400	595
2023-02-16	565	610	565	609	1,165,100	609
2023-02-15	590	594	561	568	1,220,600	568
2023-02-14	573	603	567	597	3,148,800	597
2023-02-13	647	654	639	640	383,400	640
2023-02-10	659	659	642	645	412,400	645
2023-02-09	650	657	643	655	333,200	655
2023-02-08	644	656	638	654	204,800	654
2023-02-07	655	655	638	641	296,400	641
2023-02-06	651	657	641	652	283,300	652
2023-02-03	652	656	647	647	200,800	647
2023-02-02	657	663	646	651	291,400	651
2023-02-01	663	673	656	656	418,000	656
2023-01-31	661	668	649	655	455,700	655
2023-01-30	651	671	648	661	654,600	661
2023-01-27	653	656	643	647	268,200	647
2023-01-26	643	656	641	646	431,900	646
2023-01-25	637	642	628	640	387,100	640
2023-01-24	650	653	639	643	294,300	643
2023-01-23	654	655	642	645	354,400	645
2023-01-20	646	652	635	646	306,600	646
2023-01-19	640	647	633	643	392,800	643
2023-01-18	625	645	620	644	488,000	644
2023-01-17	628	638	624	629	220,400	629
2023-01-16	620	643	620	628	402,100	628
2023-01-13	628	641	623	627	367,200	627
2023-01-12	648	648	630	637	390,300	637
2023-01-11	632	648	632	640	445,400	640
2023-01-10	646	648	624	627	415,200	627
2023-01-06	621	647	621	644	533,000	644
2023-01-05	616	624	611	619	501,700	619
2023-01-04	636	637	619	619	410,000	619

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11月
日	月	火	水	木	金	土
« 10月31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

2170 (株)リンクアンドモチベーション の時系列データ [2023年度]

2170 (株)リンクアンドモチベーションの時系列データ [2023年度]