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
2017/12/29 613 620 606 608 73,000
2017/12/28 628 634 608 610 98,500
2017/12/27 596 634 594 631 219,100
2017/12/26 580 609 579 589 206,500
2017/12/25 608 611 587 587 191,500
2017/12/22 611 614 606 607 86,400
2017/12/21 607 623 604 619 120,200
2017/12/20 631 636 603 610 206,500
2017/12/19 640 653 630 637 151,000
2017/12/18 653 675 630 637 182,300
2017/12/15 653 672 639 653 270,600
2017/12/14 638 648 626 645 180,600
2017/12/13 630 680 617 641 440,700
2017/12/12 633 661 626 630 188,500
2017/12/11 642 651 626 633 208,200
2017/12/08 619 647 613 618 380,800
2017/12/07 676 685 636 649 521,900
2017/12/06 603 683 601 679 1,141,800
2017/12/05 610 614 578 583 213,900
2017/12/04 633 646 613 617 182,100
2017/12/01 645 646 618 618 207,100
2017/11/30 664 672 644 648 179,000
2017/11/29 653 681 639 680 311,500
2017/11/28 670 722 653 667 426,800
2017/11/27 701 709 670 670 494,800
2017/11/24 690 746 682 710 2,391,500
2017/11/22 660 730 653 695 7,238,500
2017/11/21 544 630 527 630 1,302,300
2017/11/20 544 548 525 530 583,800
2017/11/17 590 648 548 561 5,292,500
2017/11/16 500 550 490 550 827,100
2017/11/15 488 491 466 470 206,100
2017/11/14 492 495 482 487 87,500
2017/11/13 493 500 485 493 85,400
2017/11/10 477 523 475 495 553,500
2017/11/09 488 494 474 479 103,500
2017/11/08 480 490 480 484 52,600
2017/11/07 480 487 478 482 83,600
2017/11/06 485 489 477 477 104,600
2017/11/02 494 500 486 487 90,200
2017/11/01 501 508 493 494 88,400
2017/10/31 505 506 500 501 52,600
2017/10/30 500 512 498 500 73,000
2017/10/27 503 528 497 499 306,000
2017/10/26 606 610 502 502 1,292,400
2017/10/25 483 556 482 556 1,336,100
2017/10/24 474 477 470 476 26,700
2017/10/23 470 477 468 474 49,100
2017/10/20 485 486 472 474 54,600
2017/10/19 487 488 478 483 45,300
2017/10/18 476 498 472 487 110,400
2017/10/17 476 480 469 478 84,700
2017/10/16 483 486 477 478 62,400
2017/10/13 492 493 481 483 65,500
2017/10/12 488 492 484 486 73,700
2017/10/11 496 499 483 490 94,000
2017/10/10 491 502 490 493 73,000
2017/10/06 505 506 491 494 130,400
2017/10/05 505 511 498 502 85,500
2017/10/04 512 514 501 503 73,300
2017/10/03 519 520 509 510 54,600
2017/10/02 508 522 508 518 59,700
2017/09/29 510 514 508 511 31,600
2017/09/28 509 516 508 510 53,300
2017/09/27 504 518 502 509 87,600
2017/09/26 505 509 501 507 66,700
2017/09/25 512 517 507 509 52,800
2017/09/22 522 528 513 513 57,300
2017/09/21 514 539 514 522 165,900
2017/09/20 519 520 511 514 69,800
2017/09/19 541 541 510 522 165,300
2017/09/15 549 549 529 533 144,300
2017/09/14 543 557 522 555 292,900
2017/09/13 513 567 510 543 632,400
2017/09/12 517 527 509 515 116,600
2017/09/11 506 521 498 515 181,800
2017/09/08 533 545 496 498 585,700
2017/09/07 599 638 525 532 3,867,200
2017/09/06 481 561 464 561 510,300
2017/09/05 526 526 466 481 309,500
2017/09/04 534 534 516 516 101,900
2017/09/01 544 552 528 535 169,500
2017/08/31 554 560 550 552 91,300
2017/08/30 566 568 554 560 95,700
2017/08/29 565 577 555 561 220,500
2017/08/28 579 587 568 574 148,700
2017/08/25 550 622 548 569 1,035,000
2017/08/24 544 560 540 555 188,100
2017/08/23 532 546 526 540 143,900
2017/08/22 532 533 515 522 190,900
2017/08/21 552 554 535 535 187,400
2017/08/18 566 568 535 557 404,400
2017/08/17 584 586 559 570 663,300
2017/08/16 580 582 556 576 1,575,500
2017/08/15 590 590 590 590 28,800
2017/08/14 690 690 690 690 19,600
2017/08/10 858 864 837 840 81,600
2017/08/09 866 873 860 872 36,000
2017/08/08 865 872 861 868 27,800
2017/08/07 865 883 865 870 49,300
2017/08/04 850 862 844 860 39,700
2017/08/03 843 869 843 853 60,700
2017/08/02 850 858 839 843 58,900
2017/08/01 850 862 814 844 219,100
2017/07/31 886 891 851 855 165,000
2017/07/28 892 902 883 886 101,400
2017/07/27 890 907 889 891 87,700
2017/07/26 907 907 888 890 107,500
2017/07/25 906 909 890 892 154,400
2017/07/24 911 913 905 906 36,300
2017/07/21 912 916 908 909 52,700
2017/07/20 914 914 904 910 73,300
2017/07/19 912 915 907 908 42,800
2017/07/18 907 918 906 906 49,600
2017/07/14 908 914 901 901 77,900
2017/07/13 910 915 901 902 105,600
2017/07/12 921 924 908 909 73,200
2017/07/11 921 930 914 920 114,400
2017/07/10 915 928 915 925 76,800
2017/07/07 908 917 905 917 42,700
2017/07/06 915 923 907 912 102,300
2017/07/05 920 925 908 912 70,600
2017/07/04 930 933 913 917 114,800
2017/07/03 935 937 928 929 92,100
2017/06/30 913 946 913 924 101,300
2017/06/29 914 927 914 921 54,500
2017/06/28 931 935 911 911 104,300
2017/06/27 935 938 917 920 125,700
2017/06/26 942 942 926 929 102,300
2017/06/23 950 955 938 938 129,800
2017/06/22 950 962 945 949 157,600
2017/06/21 953 962 940 950 206,500
2017/06/20 960 967 951 951 137,400
2017/06/19 954 969 944 946 110,400
2017/06/16 968 986 954 954 81,800
2017/06/15 989 997 956 967 137,600
2017/06/14 1,025 1,025 984 993 209,000
2017/06/13 1,080 1,110 997 1,016 515,900
2017/06/12 1,095 1,110 1,084 1,084 152,700
2017/06/09 1,105 1,118 1,075 1,110 220,600
2017/06/08 1,096 1,105 1,062 1,078 151,900
2017/06/07 1,080 1,112 1,056 1,083 208,800
2017/06/06 1,139 1,146 1,044 1,050 320,100
2017/06/05 1,060 1,098 1,051 1,079 128,600
2017/06/02 1,040 1,101 1,020 1,060 356,300
2017/06/01 1,070 1,070 1,033 1,040 162,900
2017/05/31 1,135 1,150 1,027 1,064 347,000
2017/05/30 1,087 1,183 1,087 1,132 544,800
2017/05/29 1,115 1,156 1,082 1,086 507,300
2017/05/26 1,121 1,205 1,100 1,145 1,077,100
2017/05/25 1,102 1,274 1,086 1,140 3,751,600
2017/05/24 980 1,086 978 1,086 584,900
2017/05/23 930 938 929 936 24,500
2017/05/22 935 937 922 926 44,900
2017/05/19 916 931 907 928 41,500
2017/05/18 902 925 882 904 133,300
2017/05/17 940 950 931 938 55,600
2017/05/16 950 965 945 945 46,900
2017/05/15 977 977 951 954 78,200
2017/05/12 1,000 1,015 969 979 180,500
2017/05/11 1,003 1,036 997 1,015 94,900
2017/05/10 1,007 1,009 994 1,001 61,300
2017/05/09 998 1,024 992 997 89,100
2017/05/08 1,007 1,008 989 995 86,800
2017/05/02 989 1,017 979 987 87,100
2017/05/01 1,000 1,011 972 976 96,300
2017/04/28 966 1,025 964 1,017 200,600
2017/04/27 970 986 960 966 60,900
2017/04/26 977 982 948 966 88,900
2017/04/25 920 974 918 967 70,100
2017/04/24 965 980 917 917 92,000
2017/04/21 996 996 949 959 106,900
2017/04/20 1,022 1,023 985 988 146,100
2017/04/19 923 1,032 923 1,031 160,200
2017/04/18 950 963 921 937 74,300
2017/04/17 896 930 890 918 72,100
2017/04/14 928 948 911 911 79,500
2017/04/13 883 969 880 958 138,700
2017/04/12 999 999 901 913 264,600
2017/04/11 1,038 1,047 1,010 1,015 62,400
2017/04/10 1,060 1,073 1,032 1,050 46,300
2017/04/07 1,040 1,067 1,008 1,065 104,800
2017/04/06 1,057 1,074 1,011 1,036 148,000
2017/04/05 1,102 1,138 1,072 1,076 127,300
2017/04/04 1,197 1,197 1,092 1,104 223,800
2017/04/03 1,198 1,230 1,180 1,197 251,800
2017/03/31 1,140 1,188 1,130 1,180 247,200
2017/03/30 1,138 1,162 1,106 1,116 236,300
2017/03/29 1,019 1,148 1,019 1,140 379,300
2017/03/28 1,043 1,043 1,017 1,017 279,700
2017/03/27 1,124 1,125 1,055 1,061 174,300
2017/03/24 1,134 1,154 1,089 1,120 111,400
2017/03/23 1,160 1,169 1,112 1,124 187,100
2017/03/22 1,230 1,230 1,183 1,187 192,200
2017/03/21 1,269 1,269 1,226 1,231 158,500
2017/03/17 1,297 1,330 1,252 1,264 225,400
2017/03/16 1,280 1,298 1,250 1,292 153,800
2017/03/15 1,309 1,356 1,213 1,250 469,200
2017/03/14 1,244 1,345 1,236 1,322 329,400
2017/03/13 1,362 1,396 1,233 1,285 1,619,200
2017/03/10 1,260 1,314 1,240 1,302 978,800
2017/03/09 1,203 1,245 1,203 1,227 169,600
2017/03/08 1,218 1,225 1,192 1,205 130,700
2017/03/07 1,251 1,273 1,182 1,218 407,100
2017/03/06 1,172 1,309 1,161 1,264 1,586,100
2017/03/03 1,195 1,198 1,140 1,156 283,400
2017/03/02 1,249 1,250 1,192 1,195 227,300
2017/03/01 1,225 1,239 1,130 1,220 416,200
2017/02/28 1,262 1,278 1,210 1,225 366,400
2017/02/27 1,320 1,370 1,259 1,259 1,020,000
2017/02/24 1,133 1,390 1,120 1,268 2,190,600
2017/02/24 1 -> 5.00 分割
2017/02/23 5,660 5,670 5,510 5,530 53,600
2017/02/22 5,450 5,750 5,450 5,600 112,400
2017/02/21 5,290 5,600 5,290 5,550 189,300
2017/02/20 5,130 5,300 5,060 5,220 75,600
2017/02/17 5,190 5,370 5,020 5,120 86,900
2017/02/16 5,530 5,530 5,210 5,260 88,300
2017/02/15 5,690 5,690 5,240 5,450 136,400
2017/02/14 5,680 6,030 5,500 5,600 375,300
2017/02/13 5,780 5,780 5,780 5,780 14,100
2017/02/10 6,870 7,100 6,730 6,780 235,800
2017/02/09 6,880 7,100 6,720 6,750 288,700
2017/02/08 6,670 6,980 6,620 6,980 435,100
2017/02/07 6,340 6,740 6,280 6,460 814,200
2017/02/06 6,170 6,170 5,800 5,860 115,400
2017/02/03 5,740 6,240 5,720 5,960 389,500
2017/02/02 5,900 5,930 5,540 5,690 322,100
2017/02/01 6,760 6,860 6,050 6,200 357,800
2017/01/31 6,920 7,200 6,840 6,930 265,000
2017/01/30 6,850 7,350 6,750 7,070 895,100
2017/01/27 6,480 6,990 6,250 6,680 1,080,200
2017/01/26 6,470 6,640 6,210 6,280 382,000
2017/01/25 6,290 6,790 6,000 6,270 918,500
2017/01/24 6,580 6,770 6,060 6,210 1,250,400
2017/01/23 5,880 6,480 5,810 6,480 1,331,500
2017/01/20 4,860 5,490 4,750 5,480 986,600
2017/01/19 4,720 5,000 4,720 4,790 250,600
2017/01/18 4,690 4,925 4,650 4,710 190,400
2017/01/17 4,925 5,150 4,720 4,785 467,200
2017/01/16 4,595 5,060 4,575 5,050 1,013,100
2017/01/13 4,445 4,825 4,355 4,365 463,100
2017/01/12 4,840 4,985 4,540 4,585 616,900
2017/01/11 5,350 5,860 4,725 4,895 2,034,100
2017/01/10 5,450 5,450 5,400 5,450 160,700
2017/01/06 4,410 5,170 4,135 4,745 2,874,000
2017/01/05 4,435 4,480 4,430 4,480 176,200
2017/01/04 3,150 3,780 3,135 3,780 620,700

このページの先頭へ