KabuInsight

リンクアンドモチベーション

2170
プライム/サービス業/Link and Motivation Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13546.0563.0542.0556.0+9.0+1.65%485,700
2026-03-12555.0556.0545.0547.0-11.0-1.97%342,600
2026-03-11561.0568.0557.0558.0+2.0+0.36%340,100
2026-03-10549.0559.0547.0556.0+7.0+1.28%518,000
2026-03-09538.0549.0532.0549.0-8.0-1.44%789,600
2026-03-06549.0558.0544.0557.0+8.0+1.46%565,000
2026-03-05553.0561.0546.0549.0+12.0+2.23%660,700
2026-03-04534.0537.0520.0537.0-7.0-1.29%1,190,600
2026-03-03556.0562.0541.0544.0-11.0-1.98%845,200
2026-03-02555.0559.0545.0555.0-7.0-1.25%636,300
2026-02-27558.0562.0553.0562.0+6.0+1.08%566,200
2026-02-26543.0560.0541.0556.0+12.0+2.21%576,400
2026-02-25531.0551.0530.0544.0+15.0+2.84%1,065,800
2026-02-24516.0531.0516.0529.0+13.0+2.52%735,300
2026-02-20529.0531.0515.0516.0-29.0-5.32%852,500
2026-02-19537.0549.0530.0545.0+13.0+2.44%524,400
2026-02-18548.0548.0527.0532.0-13.0-2.39%636,400
2026-02-17550.0555.0544.0545.0-1.0-0.18%481,500
2026-02-16552.0560.0541.0546.0-16.0-2.85%868,800
2026-02-13560.0590.0558.0562.0+5.0+0.90%1,563,800
2026-02-12518.0569.0508.0557.0+32.0+6.10%1,912,200
2026-02-10514.0528.0514.0525.0+15.0+2.94%625,000
2026-02-09507.0510.0503.0510.0+10.0+2.00%306,100
2026-02-06504.0504.0498.0500.0-7.0-1.38%245,100
2026-02-05503.0513.0502.0507.0+3.0+0.60%219,900
2026-02-04504.0507.0498.0504.0-1.0-0.20%216,000
2026-02-03504.0506.0500.0505.0+5.0+1.00%234,300
2026-02-02508.0508.0498.0500.0-3.0-0.60%603,900
2026-01-30500.0504.0496.0503.0+2.0+0.40%298,200
2026-01-29505.0505.0498.0501.0-3.0-0.60%356,600
2026-01-28507.0507.0502.0504.0-4.0-0.79%228,400
2026-01-27510.0512.0506.0508.0-5.0-0.97%219,300
2026-01-26520.0520.0511.0513.0-15.0-2.84%274,200
2026-01-23528.0534.0525.0528.0+4.0+0.76%263,600
2026-01-22520.0527.0518.0524.0+8.0+1.55%200,700
2026-01-21516.0519.0511.0516.0-7.0-1.34%219,000
2026-01-20530.0530.0518.0523.00.00.00%218,200
2026-01-19526.0526.0517.0523.0-5.0-0.95%337,000
2026-01-16537.0540.0520.0528.0-10.0-1.86%376,700
2026-01-15528.0540.0528.0538.0+8.0+1.51%184,600
2026-01-14526.0534.0525.0530.0+5.0+0.95%309,000
2026-01-13532.0532.0522.0525.0-1.0-0.19%278,900
2026-01-09528.0531.0523.0526.0+1.0+0.19%302,700
2026-01-08524.0528.0521.0525.0+1.0+0.19%203,100
2026-01-07516.0529.0511.0524.0+10.0+1.95%400,800
2026-01-06506.0518.0505.0514.0+10.0+1.98%305,200
2026-01-05510.0514.0499.0504.0-7.0-1.37%479,400
2025-12-30523.0524.0511.0511.0-8.0-1.54%263,000
2025-12-29508.0524.0507.0519.0+8.0+1.57%1,464,500
2025-12-26516.0517.0508.0511.0-3.0-0.58%1,177,400
2025-12-25510.0515.0506.0514.0+4.0+0.78%426,700
2025-12-24513.0515.0508.0510.0-4.0-0.78%340,200
2025-12-23504.0515.0504.0514.0+10.0+1.98%375,300
2025-12-22511.0512.0499.0504.0-4.0-0.79%635,500
2025-12-19505.0512.0502.0508.0+1.0+0.20%717,700
2025-12-18497.0510.0496.0507.0+8.0+1.60%479,600
2025-12-17498.0499.0490.0499.0+4.0+0.81%496,900
2025-12-16501.0505.0494.0495.0-11.0-2.17%488,800
2025-12-15495.0506.0494.0506.0+11.0+2.22%414,500
2025-12-12491.0496.0491.0495.0+8.0+1.64%340,400
2025-12-11496.0497.0485.0487.0-7.0-1.42%613,200
2025-12-10492.0497.0492.0494.0+4.0+0.82%390,600
2025-12-09501.0502.0490.0490.0-11.0-2.20%428,400
2025-12-08497.0501.0494.0501.0+11.0+2.24%448,400
2025-12-05492.0494.0489.0490.0-5.0-1.01%415,400
2025-12-04490.0496.0490.0495.0+4.0+0.81%324,700
2025-12-03493.0497.0491.0491.0-3.0-0.61%295,800
2025-12-02498.0501.0494.0494.0-5.0-1.00%445,300
2025-12-01511.0512.0499.0499.0-12.0-2.35%440,600
2025-11-28505.0513.0501.0511.0+13.0+2.61%404,300
2025-11-27499.0502.0496.0498.00.00.00%379,600
2025-11-26496.0499.0494.0498.0+4.0+0.81%260,500
2025-11-25502.0502.0491.0494.0-1.0-0.20%464,200
2025-11-21479.0495.0477.0495.0+16.0+3.34%450,100
2025-11-20487.0489.0479.0479.00.00.00%428,800
2025-11-19483.0486.0477.0479.0-5.0-1.03%529,400
2025-11-18483.0488.0481.0484.0+3.0+0.62%345,500
2025-11-17490.0494.0480.0481.0-8.0-1.64%526,600
2025-11-14486.0496.0483.0489.0+3.0+0.62%589,200
2025-11-13512.0515.0485.0486.0-23.0-4.52%1,017,100
2025-11-12502.0512.0500.0509.0+5.0+0.99%432,000
2025-11-11504.0507.0499.0504.0+5.0+1.00%306,900
2025-11-10501.0502.0495.0499.0+6.0+1.22%442,900
2025-11-07484.0493.0483.0493.0+9.0+1.86%349,200
2025-11-06492.0493.0484.0484.0-6.0-1.22%415,700
2025-11-05493.0494.0476.0490.0-1.0-0.20%678,900
2025-11-04491.0495.0490.0491.0-2.0-0.41%344,000
2025-10-31496.0496.0490.0493.0+2.0+0.41%295,400
2025-10-30488.0493.0488.0491.0+2.0+0.41%427,800
2025-10-29497.0499.0488.0489.0-9.0-1.81%541,400
2025-10-28512.0512.0498.0498.0-15.0-2.92%569,200
2025-10-27512.0515.0509.0513.0+4.0+0.79%258,300
2025-10-24516.0517.0505.0509.0-6.0-1.17%305,400
2025-10-23511.0518.0509.0515.0+1.0+0.19%241,000
2025-10-22509.0518.0509.0514.0+4.0+0.78%233,400
2025-10-21510.0515.0508.0510.0+1.0+0.20%277,500
2025-10-20506.0510.0503.0509.0+11.0+2.21%254,300
2025-10-17500.0502.0496.0498.0-4.0-0.80%289,700
2025-10-16504.0506.0500.0502.0-2.0-0.40%203,700
2025-10-15502.0506.0502.0504.0+8.0+1.61%242,600
2025-10-14500.0507.0494.0496.0-14.0-2.75%621,800
2025-10-10509.0514.0505.0510.0-4.0-0.78%450,800
2025-10-09512.0517.0510.0514.0+1.0+0.19%269,900
2025-10-08518.0524.0513.0513.0-6.0-1.16%342,800
2025-10-07518.0522.0514.0519.0-2.0-0.38%315,500
2025-10-06519.0521.0509.0521.0+12.0+2.36%418,800
2025-10-03507.0512.0505.0509.0+2.0+0.39%376,700
2025-10-02515.0518.0504.0507.0-10.0-1.93%646,600
2025-10-01525.0526.0517.0517.0-13.0-2.45%750,400
2025-09-30539.0539.0528.0530.0-2.0-0.38%405,300
2025-09-29544.0544.0531.0532.0-12.0-2.21%494,500
2025-09-26533.0544.0532.0544.0+13.0+2.45%370,800
2025-09-25532.0533.0528.0531.0+1.0+0.19%282,300
2025-09-24535.0536.0527.0530.0-8.0-1.49%362,700
2025-09-22537.0539.0534.0538.0+4.0+0.75%234,200
2025-09-19539.0540.0530.0534.0-2.0-0.37%432,600
2025-09-18538.0540.0532.0536.0-2.0-0.37%407,400
2025-09-17545.0545.0538.0538.0-10.0-1.82%361,600
2025-09-16547.0551.0544.0548.0+4.0+0.74%298,600
2025-09-12548.0551.0541.0544.0——458,000

直近120営業日分を表示