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 |
|---|---|---|---|---|---|
| 2024/07/26 | 301 | 301 | 298 | 298 | 6,700 |
| 2024/07/25 | 296 | 305 | 294 | 300 | 41,000 |
| 2024/07/24 | 303 | 303 | 299 | 299 | 58,200 |
| 2024/07/23 | 303 | 304 | 301 | 302 | 7,800 |
| 2024/07/22 | 301 | 306 | 301 | 302 | 13,300 |
| 2024/07/19 | 303 | 306 | 303 | 304 | 18,500 |
| 2024/07/18 | 309 | 310 | 302 | 302 | 53,000 |
| 2024/07/17 | 311 | 313 | 309 | 309 | 19,300 |
| 2024/07/16 | 318 | 318 | 312 | 312 | 5,400 |
| 2024/07/12 | 319 | 319 | 310 | 313 | 37,000 |
| 2024/07/11 | 310 | 310 | 307 | 308 | 20,900 |
| 2024/07/10 | 312 | 316 | 309 | 309 | 11,600 |
| 2024/07/09 | 310 | 315 | 310 | 314 | 12,000 |
| 2024/07/08 | 317 | 320 | 307 | 310 | 51,100 |
| 2024/07/05 | 316 | 319 | 315 | 316 | 8,900 |
| 2024/07/04 | 321 | 321 | 313 | 315 | 20,800 |
| 2024/07/03 | 320 | 322 | 315 | 321 | 24,000 |
| 2024/07/02 | 320 | 320 | 315 | 315 | 12,000 |
| 2024/07/01 | 322 | 323 | 317 | 320 | 23,400 |
| 2024/06/28 | 325 | 327 | 322 | 324 | 20,900 |
| 2024/06/27 | 323 | 326 | 320 | 326 | 13,400 |
| 2024/06/26 | 325 | 327 | 320 | 323 | 129,900 |
| 2024/06/25 | 319 | 327 | 317 | 327 | 22,300 |
| 2024/06/24 | 317 | 324 | 315 | 320 | 4,900 |
| 2024/06/21 | 315 | 321 | 311 | 317 | 10,700 |
| 2024/06/20 | 321 | 321 | 314 | 316 | 13,100 |
| 2024/06/19 | 326 | 330 | 319 | 322 | 36,100 |
| 2024/06/18 | 331 | 337 | 327 | 330 | 30,900 |
| 2024/06/17 | 333 | 336 | 331 | 335 | 14,200 |
| 2024/06/14 | 336 | 338 | 334 | 335 | 36,000 |
| 2024/06/13 | 337 | 338 | 335 | 337 | 20,100 |
| 2024/06/12 | 335 | 343 | 335 | 337 | 25,300 |
| 2024/06/11 | 328 | 338 | 326 | 335 | 19,500 |
| 2024/06/10 | 327 | 332 | 322 | 329 | 16,500 |
| 2024/06/07 | 316 | 327 | 316 | 327 | 18,600 |
| 2024/06/06 | 337 | 337 | 323 | 323 | 30,200 |
| 2024/06/05 | 335 | 337 | 332 | 335 | 19,000 |
| 2024/06/04 | 331 | 337 | 330 | 337 | 14,200 |
| 2024/06/03 | 330 | 340 | 328 | 332 | 46,900 |
| 2024/05/31 | 322 | 323 | 316 | 323 | 13,000 |
| 2024/05/30 | 314 | 320 | 312 | 319 | 15,700 |
| 2024/05/29 | 315 | 322 | 313 | 322 | 13,400 |
| 2024/05/28 | 321 | 323 | 318 | 321 | 6,900 |
| 2024/05/27 | 320 | 321 | 307 | 321 | 27,300 |
| 2024/05/24 | 321 | 324 | 315 | 317 | 19,000 |
| 2024/05/23 | 324 | 327 | 316 | 327 | 29,100 |
| 2024/05/22 | 329 | 340 | 320 | 322 | 77,300 |
| 2024/05/21 | 330 | 333 | 327 | 327 | 29,200 |
| 2024/05/20 | 321 | 333 | 318 | 329 | 45,700 |
| 2024/05/17 | 314 | 323 | 310 | 321 | 44,800 |
| 2024/05/16 | 327 | 327 | 297 | 310 | 163,700 |
| 2024/05/15 | 336 | 338 | 327 | 327 | 90,700 |
| 2024/05/14 | 350 | 355 | 330 | 334 | 308,100 |
| 2024/05/13 | 372 | 373 | 362 | 373 | 31,300 |
| 2024/05/10 | 377 | 377 | 371 | 372 | 21,400 |
| 2024/05/09 | 378 | 380 | 374 | 377 | 14,600 |
| 2024/05/08 | 374 | 377 | 374 | 376 | 15,300 |
| 2024/05/07 | 371 | 375 | 369 | 374 | 15,000 |
| 2024/05/02 | 369 | 374 | 368 | 372 | 7,100 |
| 2024/05/01 | 369 | 373 | 365 | 370 | 15,800 |
| 2024/04/30 | 366 | 376 | 366 | 374 | 14,900 |
| 2024/04/26 | 370 | 370 | 365 | 366 | 79,800 |
| 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 |