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 |
|---|---|---|---|---|---|
| 2025/06/13 | 560 | 575 | 552 | 553 | 166,600 |
| 2025/06/12 | 558 | 564 | 545 | 556 | 83,400 |
| 2025/06/11 | 556 | 575 | 552 | 563 | 117,900 |
| 2025/06/10 | 570 | 575 | 552 | 560 | 204,600 |
| 2025/06/09 | 528 | 575 | 517 | 574 | 415,000 |
| 2025/06/06 | 491 | 543 | 480 | 529 | 401,000 |
| 2025/06/05 | 509 | 510 | 485 | 499 | 228,100 |
| 2025/06/04 | 478 | 500 | 478 | 498 | 332,100 |
| 2025/06/03 | 438 | 477 | 430 | 474 | 769,200 |
| 2025/06/02 | 417 | 427 | 413 | 414 | 67,800 |
| 2025/05/30 | 419 | 420 | 415 | 418 | 35,800 |
| 2025/05/29 | 419 | 425 | 417 | 423 | 63,500 |
| 2025/05/28 | 402 | 415 | 402 | 410 | 67,400 |
| 2025/05/27 | 404 | 407 | 395 | 396 | 41,200 |
| 2025/05/26 | 389 | 404 | 389 | 402 | 71,800 |
| 2025/05/23 | 415 | 424 | 388 | 389 | 127,000 |
| 2025/05/22 | 419 | 419 | 400 | 410 | 143,100 |
| 2025/05/21 | 379 | 420 | 377 | 420 | 295,100 |
| 2025/05/20 | 356 | 379 | 356 | 379 | 111,800 |
| 2025/05/19 | 340 | 371 | 340 | 353 | 241,600 |
| 2025/05/16 | 341 | 345 | 335 | 345 | 84,100 |
| 2025/05/15 | 329 | 350 | 323 | 338 | 547,600 |
| 2025/05/14 | 293 | 326 | 293 | 321 | 190,100 |
| 2025/05/13 | 295 | 302 | 287 | 291 | 68,600 |
| 2025/05/12 | 296 | 296 | 291 | 291 | 12,000 |
| 2025/05/09 | 294 | 298 | 294 | 295 | 4,000 |
| 2025/05/08 | 300 | 300 | 289 | 295 | 24,600 |
| 2025/05/07 | 297 | 299 | 296 | 298 | 11,000 |
| 2025/05/02 | 299 | 300 | 297 | 297 | 15,600 |
| 2025/05/01 | 299 | 300 | 298 | 300 | 24,300 |
| 2025/04/30 | 300 | 300 | 295 | 298 | 12,800 |
| 2025/04/28 | 296 | 299 | 287 | 292 | 17,100 |
| 2025/04/25 | 301 | 302 | 294 | 294 | 32,500 |
| 2025/04/24 | 295 | 302 | 294 | 296 | 39,600 |
| 2025/04/23 | 284 | 308 | 275 | 295 | 125,800 |
| 2025/04/22 | 271 | 287 | 271 | 284 | 45,600 |
| 2025/04/21 | 273 | 280 | 271 | 274 | 26,700 |
| 2025/04/18 | 271 | 273 | 268 | 272 | 18,500 |
| 2025/04/17 | 275 | 276 | 270 | 270 | 19,800 |
| 2025/04/16 | 264 | 279 | 264 | 270 | 51,700 |
| 2025/04/15 | 270 | 270 | 263 | 264 | 25,500 |
| 2025/04/14 | 265 | 269 | 257 | 269 | 23,100 |
| 2025/04/11 | 246 | 259 | 246 | 259 | 6,800 |
| 2025/04/10 | 260 | 266 | 252 | 252 | 27,000 |
| 2025/04/09 | 236 | 254 | 236 | 246 | 16,600 |
| 2025/04/08 | 240 | 255 | 238 | 252 | 17,800 |
| 2025/04/07 | 220 | 253 | 210 | 232 | 72,100 |
| 2025/04/04 | 271 | 271 | 225 | 250 | 106,700 |
| 2025/04/03 | 276 | 276 | 267 | 275 | 19,100 |
| 2025/04/02 | 284 | 284 | 278 | 278 | 7,500 |
| 2025/04/01 | 279 | 284 | 277 | 280 | 6,600 |
| 2025/03/31 | 278 | 280 | 275 | 279 | 21,900 |
| 2025/03/28 | 277 | 282 | 276 | 281 | 22,200 |
| 2025/03/27 | 283 | 283 | 280 | 282 | 9,000 |
| 2025/03/26 | 280 | 283 | 279 | 282 | 9,200 |
| 2025/03/25 | 282 | 282 | 278 | 280 | 9,300 |
| 2025/03/24 | 286 | 286 | 281 | 282 | 18,000 |
| 2025/03/21 | 276 | 295 | 275 | 282 | 36,200 |
| 2025/03/19 | 278 | 279 | 275 | 278 | 17,900 |
| 2025/03/18 | 275 | 280 | 275 | 278 | 13,700 |
| 2025/03/17 | 274 | 279 | 274 | 277 | 18,500 |
| 2025/03/14 | 273 | 275 | 265 | 270 | 42,800 |
| 2025/03/13 | 270 | 271 | 265 | 265 | 22,900 |
| 2025/03/12 | 269 | 269 | 267 | 269 | 35,500 |
| 2025/03/11 | 272 | 275 | 267 | 269 | 35,900 |
| 2025/03/10 | 278 | 280 | 272 | 278 | 35,600 |
| 2025/03/07 | 279 | 280 | 276 | 280 | 16,100 |
| 2025/03/06 | 279 | 282 | 278 | 281 | 19,800 |
| 2025/03/05 | 280 | 284 | 274 | 277 | 33,800 |
| 2025/03/04 | 278 | 285 | 278 | 281 | 50,400 |
| 2025/03/03 | 280 | 283 | 278 | 278 | 27,200 |
| 2025/02/28 | 279 | 282 | 278 | 280 | 22,100 |
| 2025/02/27 | 281 | 285 | 281 | 281 | 24,400 |
| 2025/02/26 | 284 | 284 | 278 | 280 | 26,100 |
| 2025/02/25 | 285 | 287 | 283 | 285 | 52,300 |
| 2025/02/21 | 286 | 286 | 280 | 282 | 26,100 |
| 2025/02/20 | 282 | 286 | 278 | 281 | 52,700 |
| 2025/02/19 | 281 | 284 | 275 | 280 | 31,900 |
| 2025/02/18 | 280 | 296 | 274 | 276 | 99,200 |
| 2025/02/17 | 281 | 281 | 269 | 272 | 54,200 |
| 2025/02/14 | 290 | 290 | 276 | 280 | 117,500 |
| 2025/02/13 | 282 | 283 | 276 | 281 | 41,500 |
| 2025/02/12 | 280 | 287 | 275 | 277 | 33,500 |
| 2025/02/10 | 284 | 285 | 276 | 279 | 43,200 |
| 2025/02/07 | 277 | 284 | 270 | 281 | 79,300 |
| 2025/02/06 | 246 | 275 | 246 | 271 | 133,300 |
| 2025/02/05 | 247 | 250 | 244 | 246 | 21,200 |
| 2025/02/04 | 247 | 250 | 246 | 246 | 7,400 |
| 2025/02/03 | 250 | 253 | 247 | 247 | 27,200 |
| 2025/01/31 | 245 | 255 | 245 | 250 | 16,300 |
| 2025/01/30 | 241 | 245 | 241 | 245 | 6,400 |
| 2025/01/29 | 241 | 245 | 241 | 243 | 7,200 |
| 2025/01/28 | 241 | 243 | 239 | 240 | 7,200 |
| 2025/01/27 | 240 | 248 | 232 | 240 | 77,300 |
| 2025/01/24 | 236 | 242 | 236 | 240 | 5,800 |
| 2025/01/23 | 238 | 240 | 236 | 238 | 9,900 |
| 2025/01/22 | 243 | 244 | 239 | 239 | 12,500 |
| 2025/01/21 | 241 | 242 | 239 | 241 | 10,700 |
| 2025/01/20 | 248 | 248 | 240 | 242 | 14,100 |
| 2025/01/17 | 244 | 246 | 243 | 244 | 3,100 |
| 2025/01/16 | 246 | 248 | 241 | 241 | 5,900 |
| 2025/01/15 | 250 | 250 | 240 | 243 | 33,100 |
| 2025/01/14 | 249 | 249 | 243 | 244 | 25,700 |
| 2025/01/10 | 247 | 250 | 246 | 247 | 12,100 |
| 2025/01/09 | 248 | 248 | 244 | 247 | 9,500 |
| 2025/01/08 | 247 | 252 | 244 | 248 | 22,500 |
| 2025/01/07 | 245 | 249 | 243 | 244 | 32,300 |
| 2025/01/06 | 254 | 255 | 241 | 245 | 54,200 |
| 2024/12/30 | 251 | 254 | 245 | 254 | 41,000 |
| 2024/12/27 | 223 | 256 | 223 | 250 | 164,000 |
| 2024/12/26 | 220 | 224 | 219 | 219 | 103,300 |
| 2024/12/25 | 224 | 227 | 219 | 222 | 214,300 |
| 2024/12/24 | 231 | 231 | 226 | 228 | 43,900 |
| 2024/12/23 | 234 | 234 | 228 | 229 | 67,500 |
| 2024/12/20 | 226 | 245 | 226 | 238 | 213,600 |
| 2024/12/19 | 230 | 234 | 225 | 227 | 55,700 |
| 2024/12/18 | 235 | 237 | 232 | 233 | 29,400 |
| 2024/12/17 | 244 | 245 | 235 | 238 | 60,200 |
| 2024/12/16 | 249 | 255 | 243 | 245 | 56,000 |
| 2024/12/13 | 254 | 254 | 246 | 249 | 19,800 |
| 2024/12/12 | 253 | 256 | 249 | 249 | 25,200 |
| 2024/12/11 | 253 | 255 | 251 | 253 | 27,800 |
| 2024/12/10 | 262 | 262 | 253 | 254 | 35,000 |
| 2024/12/09 | 262 | 265 | 258 | 260 | 73,400 |
| 2024/12/06 | 263 | 265 | 261 | 263 | 17,700 |
| 2024/12/05 | 262 | 264 | 260 | 263 | 26,900 |
| 2024/12/04 | 258 | 269 | 253 | 266 | 76,500 |
| 2024/12/03 | 273 | 274 | 270 | 274 | 14,200 |
| 2024/12/02 | 279 | 279 | 273 | 273 | 21,600 |
| 2024/11/29 | 280 | 281 | 277 | 278 | 11,100 |
| 2024/11/28 | 284 | 284 | 279 | 284 | 15,200 |
| 2024/11/27 | 284 | 288 | 283 | 284 | 8,300 |
| 2024/11/26 | 287 | 287 | 282 | 286 | 9,200 |
| 2024/11/25 | 294 | 297 | 282 | 284 | 31,100 |
| 2024/11/22 | 298 | 298 | 291 | 292 | 21,600 |
| 2024/11/21 | 294 | 295 | 290 | 293 | 5,600 |
| 2024/11/20 | 293 | 297 | 292 | 293 | 8,900 |
| 2024/11/19 | 288 | 300 | 283 | 293 | 29,800 |
| 2024/11/18 | 293 | 293 | 284 | 289 | 23,900 |
| 2024/11/15 | 298 | 298 | 288 | 293 | 46,400 |
| 2024/11/14 | 297 | 301 | 282 | 298 | 80,900 |
| 2024/11/13 | 296 | 299 | 292 | 294 | 17,700 |
| 2024/11/12 | 293 | 302 | 293 | 295 | 36,300 |
| 2024/11/11 | 291 | 297 | 291 | 295 | 13,800 |
| 2024/11/08 | 298 | 298 | 290 | 298 | 13,700 |
| 2024/11/07 | 293 | 298 | 283 | 297 | 47,200 |
| 2024/11/06 | 281 | 292 | 281 | 287 | 15,300 |
| 2024/11/05 | 281 | 289 | 275 | 278 | 13,100 |
| 2024/11/01 | 278 | 282 | 276 | 281 | 18,800 |
| 2024/10/31 | 289 | 289 | 277 | 278 | 11,900 |
| 2024/10/30 | 268 | 289 | 264 | 288 | 45,200 |
| 2024/10/29 | 260 | 273 | 255 | 268 | 17,800 |
| 2024/10/28 | 248 | 263 | 248 | 255 | 12,900 |
| 2024/10/25 | 267 | 268 | 246 | 256 | 35,400 |
| 2024/10/24 | 264 | 273 | 261 | 265 | 15,000 |
| 2024/10/23 | 284 | 284 | 263 | 264 | 41,800 |
| 2024/10/22 | 293 | 293 | 283 | 284 | 22,400 |
| 2024/10/21 | 287 | 293 | 287 | 293 | 12,300 |
| 2024/10/18 | 292 | 292 | 286 | 291 | 4,100 |
| 2024/10/17 | 293 | 295 | 291 | 292 | 6,700 |
| 2024/10/16 | 290 | 304 | 290 | 293 | 27,500 |
| 2024/10/15 | 302 | 302 | 294 | 296 | 12,700 |
| 2024/10/11 | 292 | 299 | 289 | 299 | 12,500 |
| 2024/10/10 | 288 | 293 | 287 | 293 | 5,500 |
| 2024/10/09 | 288 | 294 | 287 | 292 | 2,500 |
| 2024/10/08 | 288 | 294 | 284 | 288 | 15,900 |
| 2024/10/07 | 292 | 296 | 283 | 288 | 45,800 |
| 2024/10/04 | 291 | 296 | 290 | 291 | 24,100 |
| 2024/10/03 | 296 | 296 | 291 | 291 | 7,300 |
| 2024/10/02 | 290 | 298 | 288 | 292 | 11,200 |
| 2024/10/01 | 292 | 298 | 287 | 290 | 13,400 |
| 2024/09/30 | 294 | 298 | 287 | 292 | 15,900 |
| 2024/09/27 | 300 | 303 | 296 | 299 | 26,800 |
| 2024/09/26 | 302 | 303 | 295 | 300 | 22,900 |
| 2024/09/25 | 294 | 301 | 294 | 298 | 18,400 |
| 2024/09/24 | 303 | 305 | 293 | 293 | 35,600 |
| 2024/09/20 | 299 | 305 | 297 | 301 | 60,700 |
| 2024/09/19 | 290 | 298 | 289 | 297 | 21,800 |
| 2024/09/18 | 289 | 290 | 283 | 288 | 27,200 |
| 2024/09/17 | 292 | 292 | 281 | 283 | 14,900 |
| 2024/09/13 | 282 | 294 | 279 | 284 | 57,500 |
| 2024/09/12 | 278 | 283 | 276 | 279 | 35,200 |
| 2024/09/11 | 280 | 288 | 271 | 276 | 44,200 |
| 2024/09/10 | 284 | 290 | 278 | 279 | 36,800 |
| 2024/09/09 | 273 | 282 | 273 | 276 | 43,600 |
| 2024/09/06 | 297 | 299 | 284 | 285 | 52,400 |
| 2024/09/05 | 299 | 305 | 295 | 296 | 35,800 |
| 2024/09/04 | 302 | 302 | 288 | 295 | 71,400 |
| 2024/09/03 | 300 | 306 | 296 | 302 | 73,400 |
| 2024/09/02 | 328 | 336 | 301 | 304 | 310,600 |
| 2024/08/30 | 328 | 328 | 319 | 322 | 76,500 |
| 2024/08/29 | 323 | 329 | 318 | 327 | 117,600 |
| 2024/08/28 | 339 | 339 | 322 | 328 | 93,500 |
| 2024/08/27 | 342 | 342 | 321 | 331 | 279,800 |
| 2024/08/26 | 338 | 348 | 316 | 344 | 827,700 |
| 2024/08/23 | 278 | 347 | 276 | 330 | 1,798,300 |
| 2024/08/22 | 259 | 279 | 259 | 270 | 58,500 |
| 2024/08/21 | 248 | 258 | 248 | 258 | 40,800 |
| 2024/08/20 | 246 | 254 | 246 | 247 | 48,600 |
| 2024/08/19 | 254 | 254 | 245 | 245 | 31,400 |