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
2026/01/29 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
2025/08/07 641 645 626 626 107,000
2025/08/06 640 643 633 640 20,400
2025/08/05 643 652 631 641 73,400
2025/08/04 630 643 627 643 61,200
2025/08/01 628 642 628 635 118,300
2025/07/31 623 625 611 625 41,300
2025/07/30 619 626 613 615 26,100
2025/07/29 615 627 609 615 76,500
2025/07/28 621 636 610 610 101,600
2025/07/25 603 619 595 619 79,400
2025/07/24 622 622 602 602 54,900
2025/07/23 624 635 616 619 86,400
2025/07/22 603 627 603 623 87,600
2025/07/18 608 622 602 602 50,200
2025/07/17 601 612 601 607 33,700
2025/07/16 613 614 595 603 120,700
2025/07/15 639 640 612 612 69,500
2025/07/14 622 636 618 636 81,600
2025/07/11 640 640 616 622 146,500
2025/07/10 632 645 626 644 70,500
2025/07/09 612 635 612 625 121,100
2025/07/08 611 621 609 611 41,600
2025/07/07 611 639 607 610 245,400
2025/07/04 611 620 601 601 58,200
2025/07/03 605 612 593 610 75,900
2025/07/02 612 613 599 605 73,900
2025/07/01 609 627 601 615 71,600
2025/06/30 592 619 592 608 81,700
2025/06/27 589 606 589 592 96,400
2025/06/26 634 634 589 591 156,400
2025/06/25 636 640 613 632 144,500
2025/06/24 638 654 632 634 277,700
2025/06/23 616 642 593 628 323,300
2025/06/20 645 652 615 622 308,100
2025/06/19 636 660 620 640 481,800
2025/06/18 630 636 603 635 249,900
2025/06/17 604 635 595 626 347,300
2025/06/16 556 605 556 599 307,900
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

このページの先頭へ