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 |
|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 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 |