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 |
---|---|---|---|---|---|
2018/12/28 | 967 | 992 | 908 | 910 | 493,300 |
2018/12/27 | 940 | 1,000 | 929 | 972 | 671,100 |
2018/12/26 | 905 | 926 | 876 | 910 | 450,900 |
2018/12/25 | 920 | 944 | 868 | 875 | 638,500 |
2018/12/21 | 945 | 990 | 917 | 970 | 656,400 |
2018/12/20 | 985 | 1,012 | 902 | 930 | 858,800 |
2018/12/19 | 878 | 994 | 874 | 960 | 920,600 |
2018/12/18 | 820 | 864 | 804 | 862 | 335,800 |
2018/12/17 | 813 | 847 | 804 | 832 | 255,200 |
2018/12/14 | 801 | 827 | 777 | 813 | 220,600 |
2018/12/13 | 796 | 804 | 783 | 788 | 104,300 |
2018/12/12 | 741 | 796 | 741 | 786 | 209,500 |
2018/12/11 | 741 | 752 | 729 | 737 | 127,000 |
2018/12/10 | 761 | 767 | 728 | 729 | 182,800 |
2018/12/07 | 772 | 785 | 756 | 775 | 126,900 |
2018/12/06 | 804 | 807 | 760 | 773 | 304,500 |
2018/12/05 | 791 | 823 | 785 | 809 | 169,600 |
2018/12/04 | 831 | 845 | 791 | 805 | 253,700 |
2018/12/03 | 837 | 865 | 823 | 831 | 196,700 |
2018/11/30 | 836 | 855 | 815 | 828 | 179,000 |
2018/11/29 | 845 | 848 | 820 | 833 | 172,800 |
2018/11/28 | 837 | 859 | 826 | 842 | 201,500 |
2018/11/27 | 811 | 855 | 793 | 834 | 485,700 |
2018/11/26 | 843 | 845 | 785 | 804 | 807,500 |
2018/11/22 | 928 | 945 | 906 | 918 | 145,400 |
2018/11/21 | 903 | 956 | 892 | 928 | 306,200 |
2018/11/20 | 938 | 975 | 914 | 918 | 393,800 |
2018/11/19 | 888 | 965 | 880 | 953 | 388,700 |
2018/11/16 | 893 | 929 | 859 | 890 | 394,200 |
2018/11/15 | 790 | 898 | 786 | 891 | 518,200 |
2018/11/14 | 797 | 870 | 730 | 781 | 587,700 |
2018/11/13 | 771 | 804 | 770 | 796 | 106,900 |
2018/11/12 | 796 | 819 | 777 | 786 | 121,500 |
2018/11/09 | 790 | 796 | 768 | 789 | 99,600 |
2018/11/08 | 782 | 795 | 780 | 794 | 82,600 |
2018/11/07 | 765 | 784 | 750 | 762 | 89,700 |
2018/11/06 | 756 | 765 | 739 | 763 | 99,800 |
2018/11/05 | 764 | 799 | 753 | 762 | 133,300 |
2018/11/02 | 769 | 783 | 743 | 779 | 122,800 |
2018/11/01 | 750 | 764 | 735 | 752 | 132,600 |
2018/10/31 | 740 | 766 | 726 | 758 | 127,800 |
2018/10/30 | 693 | 733 | 693 | 710 | 139,300 |
2018/10/29 | 735 | 756 | 688 | 708 | 150,600 |
2018/10/26 | 748 | 763 | 700 | 721 | 216,300 |
2018/10/25 | 735 | 757 | 720 | 725 | 262,700 |
2018/10/24 | 808 | 835 | 781 | 785 | 172,100 |
2018/10/23 | 832 | 839 | 806 | 807 | 140,600 |
2018/10/22 | 846 | 865 | 826 | 846 | 160,100 |
2018/10/19 | 812 | 934 | 796 | 861 | 681,200 |
2018/10/18 | 856 | 869 | 831 | 835 | 147,400 |
2018/10/17 | 861 | 893 | 861 | 861 | 142,300 |
2018/10/16 | 865 | 884 | 825 | 840 | 161,800 |
2018/10/15 | 880 | 897 | 853 | 853 | 182,400 |
2018/10/12 | 850 | 894 | 823 | 880 | 198,700 |
2018/10/11 | 821 | 873 | 821 | 855 | 432,500 |
2018/10/10 | 887 | 940 | 887 | 896 | 233,200 |
2018/10/09 | 980 | 980 | 875 | 880 | 512,300 |
2018/10/05 | 1,036 | 1,041 | 986 | 993 | 291,100 |
2018/10/04 | 1,070 | 1,090 | 1,010 | 1,066 | 289,100 |
2018/10/03 | 1,000 | 1,092 | 978 | 1,062 | 416,200 |
2018/10/02 | 1,042 | 1,048 | 993 | 1,000 | 229,800 |
2018/10/01 | 1,079 | 1,080 | 1,038 | 1,040 | 92,700 |
2018/09/28 | 1,076 | 1,076 | 1,010 | 1,056 | 215,100 |
2018/09/27 | 1,062 | 1,093 | 1,041 | 1,045 | 173,300 |
2018/09/26 | 1,105 | 1,110 | 1,037 | 1,055 | 245,100 |
2018/09/25 | 1,093 | 1,112 | 1,079 | 1,096 | 177,800 |
2018/09/21 | 1,083 | 1,100 | 1,076 | 1,095 | 205,200 |
2018/09/20 | 1,021 | 1,080 | 1,017 | 1,069 | 320,700 |
2018/09/19 | 981 | 1,042 | 981 | 1,026 | 385,900 |
2018/09/18 | 980 | 1,002 | 959 | 969 | 231,400 |
2018/09/14 | 1,030 | 1,033 | 985 | 989 | 335,000 |
2018/09/13 | 954 | 1,001 | 953 | 1,001 | 258,000 |
2018/09/12 | 992 | 1,011 | 948 | 955 | 435,200 |
2018/09/11 | 946 | 1,006 | 926 | 994 | 571,100 |
2018/09/10 | 920 | 963 | 920 | 952 | 278,900 |
2018/09/07 | 900 | 942 | 898 | 914 | 214,900 |
2018/09/06 | 910 | 924 | 867 | 914 | 317,800 |
2018/09/05 | 933 | 948 | 892 | 918 | 429,100 |
2018/09/04 | 894 | 960 | 891 | 948 | 464,200 |
2018/09/03 | 919 | 987 | 895 | 903 | 784,200 |
2018/08/31 | 913 | 936 | 889 | 894 | 524,400 |
2018/08/30 | 850 | 919 | 838 | 913 | 958,000 |
2018/08/29 | 814 | 838 | 806 | 822 | 166,800 |
2018/08/28 | 821 | 822 | 788 | 797 | 135,600 |
2018/08/27 | 809 | 818 | 777 | 795 | 207,300 |
2018/08/24 | 833 | 855 | 798 | 799 | 289,100 |
2018/08/23 | 855 | 876 | 817 | 822 | 304,400 |
2018/08/22 | 826 | 858 | 796 | 847 | 237,800 |
2018/08/21 | 831 | 842 | 785 | 828 | 312,200 |
2018/08/20 | 800 | 848 | 795 | 838 | 323,900 |
2018/08/17 | 792 | 830 | 769 | 815 | 569,300 |
2018/08/16 | 733 | 850 | 733 | 799 | 1,418,800 |
2018/08/15 | 680 | 745 | 674 | 745 | 450,200 |
2018/08/14 | 682 | 723 | 608 | 645 | 668,400 |
2018/08/13 | 670 | 683 | 661 | 673 | 112,100 |
2018/08/10 | 680 | 705 | 675 | 694 | 95,500 |
2018/08/09 | 690 | 711 | 674 | 682 | 128,500 |
2018/08/08 | 689 | 711 | 663 | 695 | 215,700 |
2018/08/07 | 730 | 748 | 681 | 693 | 625,400 |
2018/08/06 | 682 | 706 | 657 | 688 | 515,500 |
2018/08/03 | 677 | 677 | 639 | 642 | 231,100 |
2018/08/02 | 690 | 695 | 671 | 677 | 203,700 |
2018/08/01 | 695 | 716 | 680 | 695 | 150,400 |
2018/07/31 | 732 | 733 | 670 | 700 | 357,000 |
2018/07/30 | 763 | 782 | 724 | 729 | 307,700 |
2018/07/27 | 799 | 800 | 766 | 772 | 136,400 |
2018/07/26 | 819 | 835 | 793 | 799 | 194,000 |
2018/07/25 | 780 | 826 | 780 | 823 | 140,500 |
2018/07/24 | 801 | 804 | 771 | 777 | 170,300 |
2018/07/23 | 806 | 814 | 783 | 803 | 122,200 |
2018/07/20 | 826 | 839 | 805 | 806 | 257,000 |
2018/07/19 | 801 | 840 | 795 | 838 | 314,900 |
2018/07/18 | 810 | 836 | 780 | 790 | 403,900 |
2018/07/17 | 780 | 834 | 764 | 810 | 517,300 |
2018/07/13 | 738 | 796 | 736 | 777 | 551,600 |
2018/07/12 | 746 | 758 | 722 | 728 | 210,800 |
2018/07/11 | 761 | 767 | 713 | 754 | 378,300 |
2018/07/10 | 744 | 758 | 721 | 755 | 325,700 |
2018/07/09 | 705 | 752 | 700 | 744 | 504,300 |
2018/07/06 | 673 | 699 | 671 | 690 | 171,500 |
2018/07/05 | 694 | 704 | 657 | 667 | 200,900 |
2018/07/04 | 698 | 699 | 667 | 693 | 115,000 |
2018/07/03 | 695 | 717 | 670 | 702 | 231,100 |
2018/07/02 | 716 | 757 | 685 | 690 | 521,800 |
2018/06/29 | 725 | 727 | 703 | 716 | 200,300 |
2018/06/28 | 716 | 728 | 691 | 727 | 345,600 |
2018/06/27 | 706 | 727 | 680 | 722 | 432,700 |
2018/06/26 | 658 | 709 | 645 | 709 | 291,600 |
2018/06/25 | 670 | 688 | 658 | 659 | 171,400 |
2018/06/22 | 651 | 661 | 640 | 655 | 71,400 |
2018/06/21 | 668 | 688 | 650 | 650 | 137,400 |
2018/06/20 | 633 | 670 | 615 | 669 | 230,100 |
2018/06/19 | 645 | 669 | 621 | 627 | 173,600 |
2018/06/18 | 661 | 669 | 636 | 644 | 201,800 |
2018/06/15 | 682 | 711 | 660 | 669 | 458,800 |
2018/06/14 | 658 | 758 | 658 | 692 | 2,363,500 |
2018/06/13 | 670 | 675 | 657 | 658 | 129,000 |
2018/06/12 | 685 | 692 | 667 | 672 | 278,700 |
2018/06/11 | 645 | 682 | 627 | 669 | 298,300 |
2018/06/08 | 660 | 670 | 627 | 643 | 321,800 |
2018/06/07 | 654 | 672 | 649 | 657 | 464,400 |
2018/06/06 | 617 | 644 | 617 | 644 | 342,900 |
2018/06/05 | 605 | 649 | 600 | 615 | 530,700 |
2018/06/04 | 590 | 612 | 590 | 596 | 111,900 |
2018/06/01 | 591 | 601 | 586 | 589 | 66,400 |
2018/05/31 | 610 | 610 | 594 | 598 | 58,600 |
2018/05/30 | 579 | 594 | 571 | 592 | 70,900 |
2018/05/29 | 602 | 602 | 577 | 588 | 84,600 |
2018/05/28 | 600 | 605 | 590 | 594 | 58,300 |
2018/05/25 | 574 | 600 | 571 | 582 | 131,800 |
2018/05/24 | 582 | 596 | 579 | 579 | 90,900 |
2018/05/23 | 593 | 608 | 586 | 586 | 96,300 |
2018/05/22 | 615 | 624 | 600 | 603 | 133,900 |
2018/05/21 | 607 | 631 | 606 | 620 | 168,600 |
2018/05/18 | 584 | 618 | 580 | 607 | 133,800 |
2018/05/17 | 567 | 588 | 567 | 584 | 74,600 |
2018/05/16 | 587 | 596 | 569 | 570 | 143,500 |
2018/05/15 | 626 | 628 | 595 | 595 | 184,700 |
2018/05/14 | 620 | 641 | 608 | 632 | 303,700 |
2018/05/11 | 601 | 660 | 581 | 616 | 668,500 |
2018/05/10 | 630 | 631 | 580 | 606 | 327,300 |
2018/05/09 | 615 | 644 | 593 | 632 | 494,800 |
2018/05/08 | 576 | 610 | 567 | 597 | 327,000 |
2018/05/07 | 555 | 574 | 554 | 574 | 76,400 |
2018/05/02 | 540 | 551 | 537 | 549 | 42,000 |
2018/05/01 | 531 | 542 | 525 | 535 | 38,900 |
2018/04/27 | 535 | 539 | 530 | 531 | 31,100 |
2018/04/26 | 540 | 546 | 534 | 539 | 19,200 |
2018/04/25 | 554 | 559 | 530 | 539 | 52,000 |
2018/04/24 | 562 | 566 | 554 | 555 | 29,000 |
2018/04/23 | 550 | 578 | 546 | 566 | 74,800 |
2018/04/20 | 534 | 560 | 534 | 555 | 73,800 |
2018/04/19 | 540 | 543 | 533 | 538 | 24,300 |
2018/04/18 | 526 | 541 | 526 | 537 | 31,800 |
2018/04/17 | 531 | 534 | 511 | 523 | 43,200 |
2018/04/16 | 541 | 543 | 519 | 521 | 35,800 |
2018/04/13 | 545 | 547 | 538 | 541 | 21,100 |
2018/04/12 | 531 | 543 | 525 | 540 | 24,500 |
2018/04/11 | 538 | 544 | 520 | 529 | 62,300 |
2018/04/10 | 543 | 545 | 536 | 536 | 26,500 |
2018/04/09 | 533 | 543 | 527 | 540 | 35,400 |
2018/04/06 | 535 | 543 | 534 | 537 | 24,600 |
2018/04/05 | 528 | 544 | 525 | 535 | 30,400 |
2018/04/04 | 548 | 548 | 525 | 528 | 67,000 |
2018/04/03 | 552 | 553 | 540 | 541 | 39,800 |
2018/04/02 | 575 | 584 | 552 | 552 | 101,900 |
2018/03/30 | 549 | 555 | 543 | 555 | 22,800 |
2018/03/29 | 551 | 551 | 529 | 542 | 40,700 |
2018/03/28 | 521 | 556 | 521 | 531 | 103,100 |
2018/03/27 | 528 | 534 | 522 | 529 | 44,600 |
2018/03/26 | 519 | 535 | 515 | 524 | 36,300 |
2018/03/23 | 525 | 538 | 519 | 521 | 91,500 |
2018/03/22 | 563 | 566 | 548 | 551 | 22,500 |
2018/03/20 | 574 | 574 | 551 | 556 | 56,800 |
2018/03/19 | 559 | 584 | 555 | 583 | 165,600 |
2018/03/16 | 554 | 562 | 547 | 562 | 34,400 |
2018/03/15 | 568 | 568 | 554 | 556 | 29,300 |
2018/03/14 | 552 | 565 | 549 | 563 | 35,100 |
2018/03/13 | 537 | 559 | 535 | 558 | 75,200 |
2018/03/12 | 557 | 557 | 533 | 536 | 60,100 |
2018/03/09 | 539 | 561 | 533 | 554 | 97,900 |
2018/03/08 | 532 | 532 | 523 | 525 | 43,900 |
2018/03/07 | 515 | 532 | 507 | 529 | 68,100 |
2018/03/06 | 513 | 527 | 513 | 522 | 33,100 |
2018/03/05 | 533 | 540 | 506 | 508 | 61,000 |
2018/03/02 | 525 | 540 | 522 | 539 | 52,900 |
2018/03/01 | 531 | 532 | 523 | 527 | 25,900 |
2018/02/28 | 539 | 545 | 534 | 537 | 33,100 |
2018/02/27 | 548 | 550 | 539 | 545 | 27,900 |
2018/02/26 | 544 | 553 | 539 | 546 | 41,500 |
2018/02/23 | 537 | 545 | 537 | 541 | 25,100 |
2018/02/22 | 555 | 555 | 534 | 542 | 46,100 |
2018/02/21 | 555 | 563 | 551 | 554 | 37,000 |
2018/02/20 | 559 | 563 | 545 | 558 | 35,500 |
2018/02/19 | 544 | 558 | 537 | 558 | 62,100 |
2018/02/16 | 515 | 538 | 515 | 535 | 71,400 |
2018/02/15 | 510 | 525 | 504 | 523 | 89,500 |
2018/02/14 | 522 | 531 | 500 | 510 | 152,300 |
2018/02/13 | 556 | 584 | 519 | 519 | 255,100 |
2018/02/09 | 490 | 526 | 490 | 516 | 158,900 |
2018/02/08 | 528 | 540 | 517 | 540 | 109,800 |
2018/02/07 | 553 | 553 | 525 | 525 | 157,600 |
2018/02/06 | 539 | 545 | 496 | 515 | 376,700 |
2018/02/05 | 591 | 604 | 588 | 596 | 132,400 |
2018/02/02 | 624 | 638 | 606 | 615 | 292,700 |
2018/02/01 | 606 | 616 | 599 | 600 | 106,800 |
2018/01/31 | 599 | 619 | 599 | 601 | 82,300 |
2018/01/30 | 620 | 625 | 602 | 611 | 163,700 |
2018/01/29 | 628 | 633 | 617 | 625 | 103,600 |
2018/01/26 | 633 | 635 | 620 | 626 | 125,200 |
2018/01/25 | 641 | 658 | 635 | 635 | 122,700 |
2018/01/24 | 646 | 656 | 627 | 636 | 156,800 |
2018/01/23 | 626 | 660 | 624 | 649 | 216,100 |
2018/01/22 | 618 | 644 | 618 | 628 | 92,300 |
2018/01/19 | 622 | 626 | 617 | 619 | 69,700 |
2018/01/18 | 623 | 644 | 620 | 622 | 104,700 |
2018/01/17 | 636 | 636 | 614 | 619 | 174,100 |
2018/01/16 | 673 | 678 | 636 | 639 | 199,500 |
2018/01/15 | 642 | 693 | 637 | 666 | 470,800 |
2018/01/12 | 631 | 660 | 630 | 643 | 205,300 |
2018/01/11 | 636 | 643 | 623 | 627 | 102,100 |
2018/01/10 | 635 | 647 | 633 | 642 | 85,200 |
2018/01/09 | 629 | 656 | 628 | 638 | 168,700 |
2018/01/05 | 617 | 634 | 611 | 625 | 115,200 |
2018/01/04 | 613 | 635 | 607 | 620 | 133,600 |