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
2026/06/12 789 799 780 791 82,600
2026/06/11 800 801 770 774 110,300
2026/06/10 826 826 800 808 90,000
2026/06/09 806 846 804 840 136,100
2026/06/08 800 826 797 805 159,300
2026/06/05 774 803 773 801 57,600
2026/06/04 797 802 775 777 78,300
2026/06/03 825 825 792 807 120,600
2026/06/02 855 855 808 824 170,600
2026/06/01 840 873 836 865 270,600
2026/05/29 787 832 777 819 173,900
2026/05/28 765 785 762 780 89,100
2026/05/27 773 773 754 772 72,000
2026/05/26 789 790 773 778 56,100
2026/05/25 760 798 759 786 161,000
2026/05/22 747 755 728 755 182,300
2026/05/21 750 759 734 752 170,400
2026/05/20 767 767 738 750 177,100
2026/05/19 748 778 748 769 213,700
2026/05/18 791 824 772 775 233,100
2026/05/15 842 849 780 791 447,900
2026/05/14 941 941 876 881 241,600
2026/05/13 1,044 1,044 954 956 387,600
2026/05/12 962 974 949 954 48,400
2026/05/11 979 981 952 961 54,100
2026/05/08 940 969 940 969 39,500
2026/05/07 941 957 941 942 30,900
2026/05/01 953 953 926 929 45,200
2026/04/30 967 967 941 943 44,600
2026/04/28 930 969 930 953 53,500
2026/04/27 945 946 930 930 39,500
2026/04/24 960 960 933 943 63,200
2026/04/23 962 969 946 954 57,400
2026/04/22 985 990 957 962 83,200
2026/04/21 1,055 1,055 987 1,000 216,000
2026/04/20 968 977 958 975 33,500
2026/04/17 957 983 957 968 50,300
2026/04/16 965 978 953 959 80,500
2026/04/15 938 964 934 959 125,500
2026/04/14 922 938 920 936 77,300
2026/04/13 898 922 893 916 68,500
2026/04/10 901 910 895 898 81,700
2026/04/09 931 934 895 900 210,400
2026/04/08 925 941 921 939 88,100
2026/04/07 914 924 900 902 83,700
2026/04/06 920 925 904 907 72,900
2026/04/03 937 944 914 923 40,200
2026/03/27 940 947 919 940 91,300
2026/03/26 988 990 948 948 74,100
2026/03/25 999 1,014 985 990 70,700
2026/03/24 981 990 965 989 75,000
2026/03/23 966 981 950 951 93,900
2026/03/19 1,019 1,021 990 996 63,600
2026/03/18 1,000 1,034 1,000 1,030 91,700
2026/03/17 1,011 1,018 985 985 94,300
2026/03/16 983 1,007 982 1,006 86,700
2026/03/13 950 995 950 982 245,600
2026/03/12 1,039 1,057 1,021 1,025 87,000
2026/03/11 1,065 1,084 1,049 1,058 159,700
2026/03/10 1,070 1,071 1,020 1,055 169,300
2026/03/09 982 1,060 964 1,050 570,200
2026/03/06 1,117 1,117 1,117 1,117 55,200
2026/03/05 950 974 950 967 149,600
2026/03/04 949 974 900 907 352,600
2026/03/03 1,012 1,019 971 971 172,000
2026/03/02 1,020 1,035 1,002 1,016 163,300
2026/02/27 975 1,042 975 1,034 219,700
2026/02/26 951 989 934 978 492,900
2026/02/25 1,043 1,058 1,006 1,008 417,400
2026/02/24 1,098 1,105 1,039 1,039 247,400
2026/02/20 1,126 1,126 1,073 1,079 190,400
2026/02/19 1,183 1,183 1,110 1,136 243,900
2026/02/18 1,236 1,236 1,162 1,184 293,500
2026/02/17 1,204 1,243 1,198 1,236 266,900
2026/02/16 1,201 1,220 1,187 1,198 183,800
2026/02/13 1,210 1,229 1,173 1,181 195,400
2026/02/12 1,217 1,245 1,202 1,215 295,100
2026/02/10 1,170 1,217 1,164 1,207 473,900
2026/02/09 1,169 1,181 1,117 1,147 445,500
2026/02/06 1,106 1,114 1,072 1,107 164,500
2026/02/05 1,151 1,151 1,086 1,100 296,200
2026/02/04 1,158 1,165 1,135 1,151 108,700
2026/02/03 1,159 1,182 1,143 1,152 114,300
2026/02/02 1,154 1,167 1,124 1,140 200,400
2026/01/30 1,070 1,152 1,070 1,152 218,300
2026/01/29 1,104 1,104 1,047 1,070 167,000
2026/01/28 1,150 1,150 1,098 1,104 122,900
2026/01/27 1,128 1,168 1,111 1,157 89,200
2026/01/26 1,140 1,154 1,120 1,126 93,900
2026/01/23 1,159 1,184 1,135 1,144 113,900
2026/01/22 1,208 1,216 1,164 1,166 137,800
2026/01/21 1,198 1,205 1,180 1,205 102,500
2026/01/20 1,222 1,251 1,205 1,216 171,100
2026/01/19 1,220 1,220 1,187 1,201 176,500
2026/01/16 1,251 1,267 1,156 1,190 444,300
2026/01/15 1,207 1,297 1,201 1,228 895,400
2026/01/14 1,152 1,187 1,129 1,177 313,500
2026/01/13 1,162 1,208 1,100 1,129 709,400
2026/01/09 1,045 1,094 1,030 1,072 221,900
2026/01/08 1,138 1,145 1,020 1,020 359,800
2026/01/07 1,016 1,095 1,010 1,085 367,800
2026/01/06 1,006 1,025 988 989 93,000
2026/01/05 1,010 1,053 997 998 199,100
2025/12/30 1,013 1,016 992 1,002 71,600
2025/12/29 1,035 1,035 1,002 1,013 197,800
2025/12/26 976 1,008 973 996 159,600
2025/12/25 958 961 940 961 70,100
2025/12/24 957 964 945 948 64,700
2025/12/23 932 956 932 950 52,900
2025/12/22 968 968 918 931 65,800
2025/12/19 927 955 913 953 79,900
2025/12/18 912 928 904 912 44,100
2025/12/17 892 937 891 910 97,100
2025/12/16 911 914 891 892 42,000
2025/12/15 885 914 873 914 64,100
2025/12/12 895 905 860 880 76,200
2025/12/11 919 925 882 905 132,400
2025/12/10 877 911 873 911 95,300
2025/12/09 900 909 858 865 123,300
2025/12/08 930 945 886 896 171,400
2025/12/05 954 961 927 930 113,600
2025/12/04 945 977 945 964 44,100
2025/12/03 950 957 933 942 88,500
2025/12/02 982 993 936 945 139,700
2025/12/01 1,000 1,016 976 982 60,800
2025/11/28 1,025 1,026 991 998 68,500
2025/11/27 1,019 1,038 1,006 1,007 85,600
2025/11/26 995 1,030 980 1,019 109,300
2025/11/25 991 1,004 966 985 58,700
2025/11/21 947 996 930 987 77,100
2025/11/20 979 979 951 963 60,300
2025/11/19 990 1,009 907 934 170,300
2025/11/18 1,000 1,015 979 981 79,200
2025/11/17 985 1,015 972 1,015 110,500
2025/11/14 1,030 1,037 964 982 240,200
2025/11/13 1,043 1,044 1,016 1,016 51,400
2025/11/12 1,020 1,038 1,013 1,037 75,600
2025/11/11 1,043 1,044 1,005 1,019 65,100
2025/11/10 1,013 1,056 989 1,020 203,300
2025/11/07 996 1,000 982 1,000 42,100
2025/11/06 1,004 1,027 997 997 35,400
2025/11/05 1,010 1,020 988 1,004 57,100
2025/11/04 1,021 1,037 1,002 1,014 31,400
2025/10/31 1,010 1,021 997 1,021 43,300
2025/10/30 985 1,010 981 995 70,800
2025/10/29 1,011 1,011 973 973 74,700
2025/10/28 1,025 1,030 987 996 66,500
2025/10/27 1,003 1,031 1,003 1,024 64,200
2025/10/24 1,020 1,025 988 988 69,600
2025/10/23 1,060 1,060 1,018 1,019 91,800
2025/10/22 995 1,050 985 1,050 152,500
2025/10/21 962 995 950 985 84,200
2025/10/20 951 969 938 962 48,100
2025/10/17 979 999 939 943 121,900
2025/10/16 950 978 940 978 83,600
2025/10/15 934 953 925 941 78,000
2025/10/14 900 950 899 920 164,600
2025/10/10 914 924 899 908 54,200
2025/10/09 924 945 901 919 114,400
2025/10/08 885 951 883 904 254,500
2025/10/07 895 903 880 886 98,500
2025/10/06 925 925 880 895 132,500
2025/10/03 885 917 875 895 117,500
2025/10/02 887 904 862 887 116,800
2025/10/01 906 925 869 878 178,200
2025/09/30 1,000 1,006 891 903 379,700
2025/09/29 1,074 1,089 1,021 1,028 181,400
2025/09/26 1,100 1,140 1,085 1,085 110,300
2025/09/25 1,234 1,240 1,085 1,101 244,300
2025/09/24 1,252 1,265 1,210 1,242 270,500
2025/09/22 1,095 1,318 1,090 1,294 750,200
2025/09/19 1,076 1,108 1,053 1,088 217,700
2025/09/18 1,087 1,095 1,071 1,086 93,600
2025/09/17 1,074 1,098 1,052 1,086 228,700
2025/09/16 970 1,071 970 1,057 442,900
2025/09/12 940 955 934 955 149,800
2025/09/11 935 950 929 938 137,900
2025/09/10 917 941 916 936 119,100
2025/09/09 909 930 906 924 161,200
2025/09/08 902 925 901 901 61,200
2025/09/05 897 924 895 899 166,300
2025/09/04 880 899 847 882 168,000
2025/09/03 910 922 882 882 159,700
2025/09/02 928 936 907 910 103,300
2025/09/01 927 936 918 927 109,900
2025/08/29 924 943 918 925 160,000
2025/08/28 890 933 880 919 224,900
2025/08/27 880 900 869 890 137,300
2025/08/26 922 922 888 895 228,000
2025/08/25 901 931 891 924 275,000
2025/08/22 879 908 871 903 302,800
2025/08/21 838 871 828 865 286,700
2025/08/20 847 865 833 835 297,100
2025/08/19 787 815 784 806 305,200
2025/08/18 848 849 756 772 1,039,000
2025/08/15 758 758 758 758 25,800
2025/08/14 680 680 652 658 224,600
2025/08/13 670 690 663 675 233,600
2025/08/12 629 668 621 663 265,100
2025/08/08 625 629 620 623 46,600

このページの先頭へ