日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 589 598 584 589 127,300
2020/12/29 592 608 591 594 110,100
2020/12/28 608 610 582 591 180,800
2020/12/25 612 616 591 608 108,500
2020/12/24 607 616 603 605 84,600
2020/12/23 599 625 597 607 179,600
2020/12/22 621 630 578 585 402,300
2020/12/21 661 677 625 631 302,500
2020/12/18 637 665 637 651 243,800
2020/12/17 625 647 616 647 184,200
2020/12/16 624 642 613 624 148,300
2020/12/15 625 630 604 630 201,000
2020/12/14 612 637 612 631 224,600
2020/12/11 588 618 579 612 279,400
2020/12/10 593 613 576 578 336,500
2020/12/09 598 605 591 593 172,400
2020/12/08 588 620 587 608 267,600
2020/12/07 618 622 593 594 374,600
2020/12/04 650 651 611 625 492,500
2020/12/03 700 712 653 654 523,000
2020/12/02 721 739 677 691 841,700
2020/12/01 668 747 666 725 1,219,000
2020/11/30 679 702 652 665 657,200
2020/11/27 640 667 628 654 280,300
2020/11/26 644 679 628 641 549,100
2020/11/25 601 648 599 634 666,000
2020/11/24 589 606 576 594 335,300
2020/11/20 612 620 575 579 522,300
2020/11/19 620 637 608 629 352,000
2020/11/18 625 666 608 615 791,400
2020/11/17 594 662 587 638 1,285,100
2020/11/16 562 604 545 595 643,700
2020/11/13 537 617 521 583 1,073,700
2020/11/12 565 565 535 546 199,600
2020/11/11 542 565 541 561 280,400
2020/11/10 545 549 521 534 272,600
2020/11/09 549 565 541 545 305,200
2020/11/06 560 566 532 537 460,500
2020/11/05 564 584 553 564 572,500
2020/11/04 607 625 560 567 1,442,600
2020/11/02 697 717 591 604 4,068,700
2020/10/30 657 689 575 617 7,233,000
2020/10/29 523 617 523 617 1,048,800
2020/10/28 520 527 507 517 34,500
2020/10/27 505 533 505 520 65,000
2020/10/26 526 545 506 517 64,700
2020/10/23 530 538 503 532 133,800
2020/10/22 545 548 531 531 95,500
2020/10/21 549 572 543 552 170,800
2020/10/20 569 569 536 550 64,100
2020/10/19 548 568 543 562 119,600
2020/10/16 552 553 521 530 168,100
2020/10/15 563 578 550 551 124,800
2020/10/14 547 592 546 573 242,100
2020/10/13 578 588 554 556 292,400
2020/10/12 600 617 579 580 254,500
2020/10/09 605 609 588 590 156,300
2020/10/08 604 610 594 604 130,100
2020/10/07 595 604 587 597 141,100
2020/10/06 601 625 589 597 259,000
2020/10/05 598 611 585 592 188,200
2020/10/02 585 626 575 595 413,100
2020/09/30 606 619 587 595 219,100
2020/09/29 603 627 601 606 246,300
2020/09/28 583 618 570 615 348,700
2020/09/25 579 586 560 566 230,400
2020/09/24 600 601 558 580 395,600
2020/09/23 608 615 585 606 353,500
2020/09/18 616 639 611 617 192,600
2020/09/17 630 635 603 627 479,500
2020/09/16 657 673 629 642 872,500
2020/09/15 710 712 675 702 545,600
2020/09/14 643 723 638 713 1,136,700
2020/09/11 619 648 600 633 627,800
2020/09/10 619 630 596 599 400,300
2020/09/09 580 620 570 620 642,600
2020/09/08 590 641 582 600 1,261,500
2020/09/07 540 620 517 619 2,573,300
2020/09/04 465 560 457 538 2,897,500
2020/09/03 421 489 420 489 2,093,000
2020/09/02 416 419 408 409 105,400
2020/09/01 405 412 400 409 91,300
2020/08/31 401 410 401 405 78,400
2020/08/28 411 415 388 393 255,500
2020/08/27 425 425 412 417 60,700
2020/08/26 415 422 411 422 68,800
2020/08/25 415 419 411 415 85,300
2020/08/24 414 416 409 413 52,300
2020/08/21 408 415 407 410 51,200
2020/08/20 404 409 404 406 55,400
2020/08/19 400 412 395 409 108,100
2020/08/18 405 405 398 399 69,200
2020/08/17 407 407 396 399 124,600
2020/08/14 446 447 381 407 761,000
2020/08/13 428 449 424 448 281,400
2020/08/12 432 432 409 424 220,800
2020/08/11 422 436 418 436 170,700
2020/08/07 418 422 409 414 69,800
2020/08/06 415 429 411 417 163,200
2020/08/05 420 420 407 420 63,200
2020/08/04 404 417 397 417 108,700
2020/08/03 397 402 393 398 62,100
2020/07/31 403 403 386 391 165,800
2020/07/30 406 420 395 405 135,000
2020/07/29 405 405 395 398 79,000
2020/07/28 417 420 406 407 137,500
2020/07/27 410 417 399 415 75,600
2020/07/22 404 415 399 415 57,500
2020/07/21 400 405 398 399 37,900
2020/07/20 404 405 392 399 52,500
2020/07/17 416 419 397 400 169,400
2020/07/16 422 428 410 414 90,900
2020/07/15 397 426 397 424 198,800
2020/07/14 406 428 391 391 369,300
2020/07/13 404 412 399 404 47,900
2020/07/10 403 404 393 397 71,500
2020/07/09 417 417 400 400 56,400
2020/07/08 415 417 406 417 36,200
2020/07/07 418 421 403 414 42,200
2020/07/06 406 419 406 419 58,200
2020/07/03 403 411 401 406 43,800
2020/07/02 415 415 395 403 128,100
2020/07/01 417 420 408 408 58,300
2020/06/30 415 424 403 415 54,100
2020/06/29 428 428 405 409 149,200
2020/06/26 432 435 423 426 73,900
2020/06/25 437 438 429 429 114,600
2020/06/24 432 455 432 447 163,400
2020/06/23 435 438 426 431 98,200
2020/06/22 444 444 426 434 79,400
2020/06/19 440 443 432 439 61,600
2020/06/18 441 444 431 439 69,500
2020/06/17 440 447 433 446 97,700
2020/06/16 437 445 426 439 145,500
2020/06/15 456 458 416 422 202,800
2020/06/12 425 447 420 440 242,700
2020/06/11 486 491 458 463 211,700
2020/06/10 475 495 470 493 236,100
2020/06/09 470 481 468 477 115,100
2020/06/08 477 483 467 474 147,900
2020/06/05 456 473 450 469 135,900
2020/06/04 474 476 455 462 157,500
2020/06/03 482 482 463 465 125,200
2020/06/02 482 482 453 479 218,100
2020/06/01 487 488 466 480 249,300
2020/05/29 474 487 466 479 235,300
2020/05/28 440 484 440 472 371,600
2020/05/27 424 436 416 436 101,300
2020/05/26 442 449 421 425 229,900
2020/05/25 425 440 421 440 150,900
2020/05/22 430 441 418 425 103,300
2020/05/21 446 451 426 429 155,800
2020/05/20 434 449 424 446 174,900
2020/05/19 425 440 412 427 226,800
2020/05/18 405 478 398 416 524,600
2020/05/15 454 454 388 406 239,100
2020/05/14 467 467 441 447 93,200
2020/05/13 478 478 458 464 66,600
2020/05/12 471 480 463 474 82,900
2020/05/11 455 482 454 476 171,900
2020/05/08 460 460 434 455 90,900
2020/05/07 451 471 445 452 93,800
2020/05/01 464 464 443 459 76,000
2020/04/30 479 484 459 464 110,500
2020/04/28 444 473 440 471 108,300
2020/04/27 422 444 420 432 87,200
2020/04/24 435 435 416 422 35,300
2020/04/23 429 438 420 430 78,900
2020/04/22 441 445 409 413 131,400
2020/04/21 451 526 442 450 374,500
2020/04/20 450 466 441 466 141,900
2020/04/17 473 485 438 439 266,700
2020/04/16 411 490 402 472 682,900
2020/04/15 422 425 406 410 97,400
2020/04/14 392 422 388 418 127,000
2020/04/13 378 402 371 387 114,600
2020/04/10 385 389 369 375 40,400
2020/04/09 370 392 370 388 80,600
2020/04/08 370 382 355 370 65,400
2020/04/07 362 384 352 370 87,200
2020/04/06 330 364 322 359 74,200
2020/04/03 354 354 331 335 88,200
2020/04/02 352 365 350 352 55,000
2020/04/01 369 378 356 358 62,100
2020/03/31 361 376 360 360 60,800
2020/03/30 348 368 348 351 76,000
2020/03/27 377 380 353 368 94,300
2020/03/26 380 382 361 361 91,500
2020/03/25 392 411 384 395 171,000
2020/03/24 346 376 338 376 153,500
2020/03/23 331 353 323 330 119,800
2020/03/19 356 364 324 339 165,100
2020/03/18 352 388 350 352 184,200
2020/03/17 320 366 318 356 134,000
2020/03/16 338 376 324 336 130,000
2020/03/13 325 339 293 322 344,200
2020/03/12 374 395 360 361 181,400
2020/03/11 408 425 390 390 127,900
2020/03/10 375 414 350 414 271,200
2020/03/09 448 450 394 397 310,700
2020/03/06 491 493 463 474 117,000
2020/03/05 511 511 491 500 76,800
2020/03/04 460 498 460 485 123,200
2020/03/03 520 529 467 476 230,400
2020/03/02 448 512 444 512 270,800
2020/02/28 470 485 430 432 396,200
2020/02/27 515 524 501 501 131,500
2020/02/26 520 528 500 513 140,700
2020/02/25 500 529 499 518 211,900
2020/02/21 559 568 553 560 70,000
2020/02/20 572 579 551 554 153,300
2020/02/19 563 583 562 562 120,200
2020/02/18 598 606 555 563 209,000
2020/02/17 586 625 577 589 461,900
2020/02/14 592 592 592 592 77,600
2020/02/13 697 740 679 692 421,400
2020/02/12 672 675 656 657 119,100
2020/02/10 677 684 669 673 34,500
2020/02/07 676 684 670 679 65,100
2020/02/06 686 693 679 684 50,500
2020/02/05 678 683 671 676 41,300
2020/02/04 649 674 649 668 78,700
2020/02/03 646 660 637 647 144,500
2020/01/31 660 677 660 666 113,000
2020/01/30 688 704 663 664 219,300
2020/01/29 689 698 683 685 106,800
2020/01/28 685 698 677 689 140,000
2020/01/27 690 709 687 700 119,900
2020/01/24 724 730 720 720 66,700
2020/01/23 733 737 724 730 66,400
2020/01/22 735 740 726 740 66,200
2020/01/21 744 744 733 736 65,300
2020/01/20 752 755 743 747 54,400
2020/01/17 752 754 741 752 67,600
2020/01/16 755 768 745 752 78,300
2020/01/15 732 754 730 754 99,500
2020/01/14 741 744 732 736 49,900
2020/01/10 731 737 725 734 100,700
2020/01/09 735 746 732 732 99,200
2020/01/08 748 755 715 725 183,200
2020/01/07 751 769 744 754 94,400
2020/01/06 753 770 742 747 134,500

このページの先頭へ