リネットジャパングループ(3556)の株価時系列情報
リネットジャパングループ(3556)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 365 | 378 | 365 | 370 | 21,900 |
2024/04/24 | 377 | 377 | 372 | 373 | 95,000 |
2024/04/23 | 366 | 373 | 364 | 372 | 15,600 |
2024/04/22 | 353 | 365 | 353 | 365 | 22,500 |
2024/04/19 | 360 | 360 | 346 | 349 | 46,800 |
2024/04/18 | 354 | 365 | 354 | 363 | 36,200 |
2024/04/17 | 354 | 355 | 329 | 352 | 124,100 |
2024/04/16 | 357 | 359 | 353 | 353 | 48,700 |
2024/04/15 | 382 | 382 | 355 | 364 | 66,000 |
2024/04/12 | 376 | 378 | 373 | 374 | 23,100 |
2024/04/11 | 376 | 378 | 369 | 376 | 23,600 |
2024/04/10 | 384 | 385 | 377 | 378 | 25,400 |
2024/04/09 | 381 | 383 | 377 | 382 | 44,600 |
2024/04/08 | 370 | 378 | 369 | 374 | 31,100 |
2024/04/05 | 375 | 376 | 361 | 366 | 106,300 |
2024/04/04 | 384 | 387 | 378 | 379 | 44,000 |
2024/04/03 | 384 | 388 | 379 | 382 | 29,800 |
2024/04/02 | 400 | 400 | 377 | 388 | 186,100 |
2024/04/01 | 418 | 424 | 400 | 402 | 113,700 |
2024/03/29 | 408 | 424 | 408 | 418 | 140,100 |
2024/03/28 | 423 | 428 | 413 | 416 | 59,100 |
2024/03/27 | 422 | 431 | 421 | 429 | 30,700 |
2024/03/26 | 425 | 427 | 420 | 420 | 44,400 |
2024/03/25 | 427 | 434 | 425 | 427 | 86,300 |
2024/03/22 | 425 | 433 | 422 | 428 | 37,700 |
2024/03/21 | 427 | 430 | 422 | 426 | 40,400 |
2024/03/19 | 425 | 425 | 416 | 420 | 29,300 |
2024/03/18 | 415 | 421 | 413 | 421 | 66,700 |
2024/03/15 | 418 | 418 | 411 | 415 | 25,600 |
2024/03/14 | 410 | 414 | 407 | 414 | 27,000 |
2024/03/13 | 416 | 417 | 407 | 409 | 32,200 |
2024/03/12 | 409 | 415 | 405 | 414 | 29,400 |
2024/03/11 | 413 | 418 | 407 | 411 | 47,300 |
2024/03/08 | 420 | 426 | 415 | 417 | 63,600 |
2024/03/07 | 429 | 429 | 418 | 420 | 50,000 |
2024/03/06 | 419 | 434 | 419 | 429 | 79,800 |
2024/03/05 | 416 | 423 | 409 | 418 | 55,500 |
2024/03/04 | 419 | 424 | 412 | 420 | 57,400 |
2024/03/01 | 422 | 424 | 414 | 420 | 36,300 |
2024/02/29 | 423 | 424 | 417 | 420 | 38,600 |
2024/02/28 | 417 | 427 | 417 | 419 | 23,600 |
2024/02/27 | 423 | 426 | 415 | 415 | 31,100 |
2024/02/26 | 419 | 428 | 415 | 425 | 47,600 |
2024/02/22 | 424 | 424 | 415 | 418 | 47,400 |
2024/02/21 | 430 | 430 | 416 | 417 | 90,400 |
2024/02/20 | 424 | 432 | 422 | 431 | 68,800 |
2024/02/19 | 410 | 424 | 409 | 423 | 74,500 |
2024/02/16 | 402 | 419 | 401 | 416 | 76,900 |
2024/02/15 | 418 | 418 | 400 | 401 | 86,300 |
2024/02/14 | 425 | 425 | 404 | 410 | 136,700 |
2024/02/13 | 429 | 435 | 425 | 431 | 112,700 |
2024/02/09 | 429 | 436 | 425 | 428 | 47,800 |
2024/02/08 | 433 | 438 | 423 | 428 | 69,100 |
2024/02/07 | 433 | 440 | 426 | 432 | 92,800 |
2024/02/06 | 445 | 445 | 433 | 434 | 37,700 |
2024/02/05 | 439 | 445 | 435 | 441 | 51,600 |
2024/02/02 | 439 | 442 | 432 | 433 | 48,600 |
2024/02/01 | 439 | 443 | 428 | 434 | 61,700 |
2024/01/31 | 444 | 445 | 434 | 441 | 59,100 |
2024/01/30 | 444 | 448 | 433 | 443 | 84,100 |
2024/01/29 | 440 | 444 | 437 | 444 | 51,200 |
2024/01/26 | 432 | 441 | 429 | 435 | 65,800 |
2024/01/25 | 438 | 442 | 433 | 437 | 70,200 |
2024/01/24 | 430 | 443 | 430 | 438 | 34,800 |
2024/01/23 | 440 | 441 | 427 | 434 | 76,100 |
2024/01/22 | 428 | 439 | 428 | 439 | 73,800 |
2024/01/19 | 425 | 428 | 420 | 425 | 32,400 |
2024/01/18 | 419 | 423 | 417 | 420 | 26,100 |
2024/01/17 | 423 | 428 | 418 | 418 | 83,400 |
2024/01/16 | 426 | 431 | 418 | 422 | 114,600 |
2024/01/15 | 435 | 437 | 423 | 426 | 97,600 |
2024/01/12 | 440 | 440 | 422 | 427 | 185,100 |
2024/01/11 | 460 | 461 | 441 | 441 | 252,700 |
2024/01/10 | 445 | 468 | 437 | 457 | 378,200 |
2024/01/09 | 430 | 444 | 427 | 442 | 232,400 |
2024/01/05 | 435 | 445 | 417 | 417 | 353,600 |
2024/01/04 | 409 | 431 | 405 | 427 | 206,300 |
2023/12/29 | 407 | 414 | 401 | 409 | 147,800 |
2023/12/28 | 401 | 404 | 391 | 403 | 207,100 |
2023/12/27 | 410 | 415 | 396 | 403 | 373,200 |
2023/12/26 | 418 | 427 | 405 | 410 | 453,500 |
2023/12/25 | 396 | 417 | 373 | 412 | 561,300 |
2023/12/22 | 419 | 426 | 385 | 388 | 1,398,900 |
2023/12/21 | 456 | 459 | 435 | 435 | 457,500 |
2023/12/20 | 532 | 545 | 531 | 535 | 61,600 |
2023/12/19 | 530 | 535 | 518 | 529 | 116,900 |
2023/12/18 | 541 | 549 | 520 | 529 | 150,600 |
2023/12/15 | 558 | 564 | 544 | 551 | 126,200 |
2023/12/14 | 570 | 573 | 544 | 548 | 108,000 |
2023/12/13 | 574 | 574 | 557 | 564 | 67,900 |
2023/12/12 | 574 | 579 | 564 | 564 | 73,100 |
2023/12/11 | 585 | 592 | 573 | 577 | 97,100 |
2023/12/08 | 586 | 592 | 576 | 585 | 125,200 |
2023/12/07 | 617 | 622 | 600 | 601 | 100,400 |
2023/12/06 | 650 | 650 | 613 | 627 | 270,900 |
2023/12/05 | 691 | 697 | 648 | 648 | 224,600 |
2023/12/04 | 705 | 720 | 693 | 698 | 98,900 |
2023/12/01 | 705 | 725 | 698 | 701 | 122,100 |
2023/11/30 | 689 | 714 | 687 | 708 | 165,400 |
2023/11/29 | 666 | 710 | 666 | 681 | 173,100 |
2023/11/28 | 685 | 694 | 661 | 667 | 149,500 |
2023/11/27 | 647 | 687 | 647 | 668 | 157,100 |
2023/11/24 | 637 | 649 | 624 | 638 | 92,200 |
2023/11/22 | 618 | 642 | 616 | 628 | 46,800 |
2023/11/21 | 626 | 635 | 617 | 621 | 42,600 |
2023/11/20 | 623 | 631 | 614 | 618 | 75,900 |
2023/11/17 | 612 | 622 | 606 | 615 | 38,700 |
2023/11/16 | 613 | 624 | 601 | 610 | 85,100 |
2023/11/15 | 576 | 626 | 570 | 625 | 266,700 |
2023/11/14 | 573 | 613 | 565 | 566 | 303,900 |
2023/11/13 | 537 | 551 | 537 | 545 | 82,800 |
2023/11/10 | 549 | 549 | 528 | 537 | 69,300 |
2023/11/09 | 547 | 549 | 534 | 549 | 54,100 |
2023/11/08 | 567 | 571 | 545 | 545 | 97,200 |
2023/11/07 | 580 | 581 | 567 | 569 | 78,800 |
2023/11/06 | 575 | 577 | 568 | 574 | 73,200 |
2023/11/02 | 561 | 575 | 561 | 566 | 21,600 |
2023/11/01 | 573 | 573 | 555 | 561 | 39,500 |
2023/10/31 | 551 | 571 | 544 | 571 | 49,300 |
2023/10/30 | 562 | 564 | 551 | 551 | 30,100 |
2023/10/27 | 549 | 570 | 543 | 568 | 50,000 |
2023/10/26 | 549 | 558 | 542 | 550 | 49,300 |
2023/10/25 | 571 | 578 | 560 | 568 | 58,900 |
2023/10/24 | 551 | 562 | 527 | 561 | 125,500 |
2023/10/23 | 578 | 583 | 542 | 548 | 238,800 |
2023/10/20 | 583 | 586 | 569 | 580 | 70,400 |
2023/10/19 | 596 | 600 | 586 | 593 | 44,200 |
2023/10/18 | 593 | 601 | 587 | 598 | 33,700 |
2023/10/17 | 596 | 605 | 591 | 593 | 47,000 |
2023/10/16 | 587 | 596 | 581 | 589 | 38,100 |
2023/10/13 | 607 | 608 | 587 | 587 | 51,200 |
2023/10/12 | 598 | 605 | 591 | 601 | 53,000 |
2023/10/11 | 623 | 624 | 600 | 604 | 71,800 |
2023/10/10 | 630 | 635 | 620 | 622 | 60,500 |
2023/10/06 | 608 | 616 | 594 | 612 | 70,000 |
2023/10/05 | 571 | 612 | 570 | 598 | 92,300 |
2023/10/04 | 570 | 574 | 561 | 561 | 126,700 |
2023/10/03 | 596 | 599 | 578 | 580 | 137,400 |
2023/10/02 | 623 | 629 | 601 | 601 | 96,300 |
2023/09/29 | 623 | 624 | 614 | 617 | 48,300 |
2023/09/28 | 629 | 629 | 612 | 613 | 96,600 |
2023/09/27 | 617 | 638 | 612 | 631 | 78,800 |
2023/09/26 | 656 | 656 | 618 | 618 | 98,400 |
2023/09/25 | 662 | 671 | 658 | 659 | 34,900 |
2023/09/22 | 635 | 668 | 625 | 663 | 80,700 |
2023/09/21 | 653 | 653 | 625 | 625 | 121,100 |
2023/09/20 | 683 | 688 | 656 | 657 | 232,100 |
2023/09/19 | 701 | 707 | 668 | 693 | 255,500 |
2023/09/15 | 717 | 719 | 694 | 702 | 94,500 |
2023/09/14 | 717 | 722 | 703 | 709 | 115,300 |
2023/09/13 | 745 | 748 | 718 | 718 | 144,400 |
2023/09/12 | 745 | 756 | 741 | 743 | 56,200 |
2023/09/11 | 773 | 774 | 732 | 734 | 167,200 |
2023/09/08 | 738 | 777 | 736 | 775 | 144,400 |
2023/09/07 | 721 | 755 | 721 | 739 | 90,100 |
2023/09/06 | 740 | 743 | 728 | 728 | 61,600 |
2023/09/05 | 730 | 746 | 730 | 744 | 108,600 |
2023/09/04 | 711 | 743 | 711 | 730 | 180,000 |
2023/09/01 | 710 | 716 | 697 | 709 | 76,000 |
2023/08/31 | 703 | 721 | 697 | 706 | 214,700 |
2023/08/30 | 695 | 710 | 694 | 700 | 72,300 |
2023/08/29 | 699 | 704 | 689 | 693 | 85,000 |
2023/08/28 | 692 | 706 | 687 | 688 | 51,900 |
2023/08/25 | 676 | 702 | 668 | 688 | 86,000 |
2023/08/24 | 670 | 680 | 669 | 678 | 38,700 |
2023/08/23 | 654 | 663 | 648 | 662 | 32,600 |
2023/08/22 | 651 | 670 | 650 | 650 | 59,900 |
2023/08/21 | 643 | 670 | 639 | 654 | 60,100 |
2023/08/18 | 632 | 658 | 631 | 633 | 227,400 |
2023/08/17 | 666 | 666 | 628 | 642 | 225,000 |
2023/08/16 | 640 | 705 | 640 | 687 | 438,400 |
2023/08/15 | 579 | 649 | 563 | 640 | 585,900 |
2023/08/14 | 629 | 647 | 589 | 589 | 519,800 |
2023/08/10 | 700 | 700 | 687 | 689 | 135,700 |
2023/08/09 | 687 | 702 | 679 | 698 | 179,100 |
2023/08/08 | 704 | 705 | 687 | 687 | 92,500 |
2023/08/07 | 689 | 703 | 669 | 703 | 128,200 |
2023/08/04 | 693 | 699 | 686 | 694 | 112,900 |
2023/08/03 | 706 | 706 | 688 | 688 | 233,700 |
2023/08/02 | 696 | 711 | 695 | 710 | 139,000 |
2023/08/01 | 717 | 717 | 692 | 696 | 181,600 |
2023/07/31 | 685 | 730 | 676 | 711 | 384,600 |
2023/07/28 | 651 | 686 | 644 | 679 | 424,000 |
2023/07/27 | 650 | 664 | 643 | 661 | 178,000 |
2023/07/26 | 638 | 649 | 629 | 646 | 114,200 |
2023/07/25 | 636 | 651 | 632 | 646 | 224,000 |
2023/07/24 | 620 | 648 | 620 | 642 | 127,900 |
2023/07/21 | 636 | 636 | 614 | 618 | 113,200 |
2023/07/20 | 627 | 642 | 623 | 636 | 115,600 |
2023/07/19 | 607 | 640 | 602 | 637 | 146,000 |
2023/07/18 | 600 | 624 | 599 | 606 | 231,300 |
2023/07/14 | 606 | 615 | 587 | 598 | 227,200 |
2023/07/13 | 607 | 610 | 596 | 608 | 126,700 |
2023/07/12 | 630 | 630 | 594 | 600 | 359,000 |
2023/07/11 | 651 | 653 | 632 | 635 | 251,600 |
2023/07/10 | 649 | 660 | 639 | 655 | 375,900 |
2023/07/07 | 610 | 660 | 589 | 649 | 733,200 |
2023/07/06 | 601 | 625 | 597 | 619 | 415,100 |
2023/07/05 | 596 | 602 | 586 | 597 | 200,000 |
2023/07/04 | 580 | 612 | 576 | 598 | 423,400 |