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
2019/12/30 761 781 761 771 77,700
2019/12/27 767 795 767 776 88,200
2019/12/26 751 776 750 775 115,400
2019/12/25 751 766 749 752 89,200
2019/12/24 758 766 748 751 143,400
2019/12/23 776 776 756 757 72,100
2019/12/20 773 781 765 768 63,600
2019/12/19 761 795 759 772 137,400
2019/12/18 777 777 745 755 179,400
2019/12/17 760 784 757 777 120,900
2019/12/16 819 819 767 770 199,800
2019/12/13 810 818 800 806 145,000
2019/12/12 818 826 796 797 218,600
2019/12/11 848 849 817 822 193,600
2019/12/10 868 875 846 853 165,900
2019/12/09 868 882 856 868 255,600
2019/12/06 825 859 825 845 254,600
2019/12/05 871 874 822 823 402,700
2019/12/04 822 890 814 876 817,400
2019/12/03 752 835 752 822 721,300
2019/12/02 751 776 749 769 194,600
2019/11/29 741 766 740 745 151,600
2019/11/28 730 755 726 746 153,000
2019/11/27 735 735 720 725 154,700
2019/11/26 750 752 730 739 130,700
2019/11/25 729 748 721 747 137,700
2019/11/22 712 727 709 724 87,900
2019/11/21 713 725 710 714 115,800
2019/11/20 701 731 701 719 148,900
2019/11/19 755 760 709 715 396,100
2019/11/18 752 783 741 751 296,300
2019/11/15 799 805 754 766 333,700
2019/11/14 835 883 672 784 1,691,300
2019/11/13 820 835 813 822 156,100
2019/11/12 800 817 793 815 92,300
2019/11/11 785 804 785 796 118,600
2019/11/08 800 808 785 785 99,100
2019/11/07 808 819 795 800 98,400
2019/11/06 843 845 815 815 123,100
2019/11/05 840 848 833 842 86,300
2019/11/01 828 841 822 834 141,600
2019/10/31 821 845 817 830 154,900
2019/10/30 815 816 807 814 50,100
2019/10/29 809 817 798 813 77,900
2019/10/28 805 820 795 804 126,800
2019/10/25 787 797 773 791 68,200
2019/10/24 803 804 777 783 168,700
2019/10/23 794 797 775 795 139,100
2019/10/21 763 785 752 780 178,200
2019/10/18 746 770 746 755 165,200
2019/10/17 751 763 740 753 240,700
2019/10/16 760 769 754 755 170,400
2019/10/15 766 774 755 767 97,600
2019/10/11 766 774 757 763 122,000
2019/10/10 767 779 761 766 124,200
2019/10/09 776 776 760 769 152,500
2019/10/08 770 785 768 783 82,700
2019/10/07 780 788 765 769 118,500
2019/10/04 770 790 765 774 244,200
2019/10/03 779 787 762 769 442,600
2019/10/02 842 848 795 803 695,700
2019/10/01 881 881 844 850 170,200
2019/09/30 867 880 848 875 98,100
2019/09/27 895 895 871 871 87,800
2019/09/26 886 905 882 886 65,400
2019/09/25 885 898 875 885 71,500
2019/09/24 900 924 892 892 163,400
2019/09/20 875 897 855 897 150,000
2019/09/19 880 912 865 873 183,200
2019/09/18 899 930 871 872 359,800
2019/09/17 851 897 847 890 209,800
2019/09/13 850 893 840 862 213,400
2019/09/12 854 860 845 847 99,400
2019/09/11 831 855 825 852 93,100
2019/09/10 849 860 828 830 149,000
2019/09/09 813 847 810 842 101,800
2019/09/06 802 823 793 816 161,200
2019/09/05 758 803 758 787 228,700
2019/09/04 787 789 752 756 335,300
2019/09/03 811 811 786 789 324,200
2019/09/02 832 832 812 815 137,000
2019/08/30 815 842 810 839 158,100
2019/08/29 806 833 803 810 181,100
2019/08/28 838 847 815 815 159,800
2019/08/27 852 876 835 836 171,600
2019/08/26 830 860 825 834 239,100
2019/08/23 877 885 853 860 247,800
2019/08/22 854 899 842 892 388,600
2019/08/21 839 872 835 854 389,100
2019/08/20 811 838 803 826 472,200
2019/08/19 805 830 793 817 247,800
2019/08/16 813 836 800 804 491,400
2019/08/15 873 885 812 812 898,000
2019/08/14 1,050 1,052 890 914 1,343,300
2019/08/13 931 985 926 985 477,900
2019/08/09 989 993 924 930 674,000
2019/08/08 1,005 1,020 980 987 285,000
2019/08/07 1,024 1,025 996 998 223,900
2019/08/06 975 1,036 963 1,022 248,800
2019/08/05 1,018 1,030 990 1,030 194,100
2019/08/02 996 1,019 995 998 291,800
2019/08/01 1,035 1,037 1,010 1,016 225,000
2019/07/31 1,000 1,046 990 1,040 277,300
2019/07/30 1,042 1,043 1,008 1,011 362,700
2019/07/29 1,090 1,101 1,025 1,033 460,700
2019/07/26 1,090 1,099 1,060 1,087 393,500
2019/07/25 1,100 1,119 1,078 1,096 284,600
2019/07/24 1,163 1,204 1,101 1,119 950,800
2019/07/23 1,052 1,071 1,043 1,043 124,300
2019/07/22 1,078 1,086 1,053 1,060 105,800
2019/07/19 1,052 1,077 1,031 1,075 156,300
2019/07/18 1,074 1,103 1,031 1,043 337,500
2019/07/17 1,037 1,121 1,028 1,111 422,000
2019/07/16 1,075 1,075 1,008 1,017 445,700
2019/07/12 1,113 1,130 1,076 1,084 271,400
2019/07/11 1,129 1,135 1,110 1,113 202,900
2019/07/10 1,145 1,146 1,116 1,124 357,400
2019/07/09 1,160 1,193 1,148 1,151 261,700
2019/07/08 1,175 1,176 1,153 1,159 259,700
2019/07/05 1,190 1,193 1,154 1,183 332,800
2019/07/04 1,153 1,196 1,133 1,184 390,700
2019/07/03 1,160 1,160 1,125 1,148 343,800
2019/07/02 1,190 1,198 1,166 1,170 400,600
2019/07/01 1,245 1,249 1,177 1,209 582,100
2019/06/28 1,292 1,292 1,245 1,274 142,000
2019/06/27 1,293 1,315 1,273 1,276 209,000
2019/06/26 1,253 1,284 1,236 1,279 155,800
2019/06/25 1,247 1,318 1,241 1,281 417,800
2019/06/24 1,201 1,265 1,189 1,260 433,000
2019/06/21 1,220 1,226 1,182 1,200 218,100
2019/06/20 1,195 1,210 1,178 1,207 223,700
2019/06/19 1,210 1,216 1,170 1,190 239,400
2019/06/18 1,250 1,250 1,174 1,187 406,600
2019/06/17 1,328 1,330 1,233 1,235 386,200
2019/06/14 1,320 1,322 1,288 1,312 206,200
2019/06/13 1,334 1,344 1,286 1,308 299,800
2019/06/12 1,352 1,382 1,329 1,337 285,300
2019/06/11 1,405 1,405 1,320 1,352 442,700
2019/06/10 1,417 1,438 1,378 1,405 515,700
2019/06/07 1,363 1,435 1,334 1,391 797,900
2019/06/06 1,392 1,392 1,313 1,313 290,600
2019/06/05 1,329 1,394 1,311 1,394 424,500
2019/06/04 1,245 1,293 1,236 1,288 138,800
2019/06/03 1,355 1,360 1,231 1,242 407,000
2019/05/31 1,315 1,362 1,301 1,357 245,100
2019/05/30 1,302 1,375 1,273 1,326 529,100
2019/05/29 1,352 1,450 1,342 1,357 1,184,200
2019/05/28 1,383 1,443 1,305 1,379 1,042,000
2019/05/27 1,290 1,362 1,290 1,353 397,400
2019/05/24 1,239 1,288 1,220 1,273 252,400
2019/05/23 1,191 1,267 1,181 1,265 359,900
2019/05/22 1,147 1,237 1,140 1,202 563,600
2019/05/21 1,110 1,162 1,085 1,125 593,900
2019/05/20 1,205 1,212 1,095 1,098 643,300
2019/05/17 1,201 1,239 1,166 1,209 357,300
2019/05/16 1,273 1,280 1,175 1,196 463,300
2019/05/15 1,250 1,310 1,240 1,287 352,500
2019/05/14 1,364 1,443 1,196 1,200 1,333,500
2019/05/13 1,333 1,384 1,310 1,381 525,500
2019/05/10 1,305 1,343 1,276 1,333 363,000
2019/05/09 1,392 1,400 1,319 1,358 558,200
2019/05/08 1,352 1,420 1,303 1,409 703,600
2019/05/07 1,252 1,408 1,241 1,382 555,800
2019/04/26 1,178 1,269 1,164 1,265 349,500
2019/04/25 1,191 1,200 1,127 1,185 373,300
2019/04/24 1,213 1,236 1,185 1,198 436,700
2019/04/23 1,164 1,231 1,164 1,218 345,200
2019/04/22 1,160 1,210 1,138 1,152 220,800
2019/04/19 1,167 1,174 1,108 1,160 424,700
2019/04/18 1,210 1,228 1,150 1,167 396,900
2019/04/17 1,155 1,238 1,133 1,217 414,400
2019/04/16 1,123 1,177 1,123 1,152 231,600
2019/04/15 1,107 1,147 1,099 1,123 187,800
2019/04/12 1,092 1,136 1,081 1,107 243,700
2019/04/11 1,104 1,115 1,053 1,078 360,400
2019/04/10 1,090 1,137 1,081 1,100 412,500
2019/04/09 1,211 1,234 1,079 1,086 847,300
2019/04/08 1,175 1,295 1,175 1,220 855,800
2019/04/05 1,071 1,198 1,066 1,176 606,500
2019/04/04 1,130 1,137 1,044 1,071 791,500
2019/04/03 1,224 1,224 1,108 1,121 1,025,000
2019/04/02 1,133 1,147 1,096 1,104 265,700
2019/04/01 1,204 1,218 1,081 1,098 809,600
2019/03/29 1,230 1,278 1,192 1,211 284,500
2019/03/28 1,213 1,265 1,167 1,252 357,500
2019/03/27 1,207 1,260 1,200 1,213 343,900
2019/03/26 1,166 1,240 1,155 1,225 475,600
2019/03/25 1,099 1,153 1,072 1,129 330,900
2019/03/22 1,104 1,164 1,092 1,159 613,300
2019/03/20 1,176 1,180 1,061 1,094 944,500
2019/03/19 1,261 1,261 1,172 1,174 548,300
2019/03/18 1,333 1,358 1,260 1,271 432,100
2019/03/15 1,350 1,406 1,295 1,343 708,000
2019/03/14 1,280 1,333 1,257 1,321 416,700
2019/03/13 1,282 1,305 1,183 1,244 423,000
2019/03/12 1,313 1,335 1,276 1,301 370,900
2019/03/11 1,254 1,340 1,235 1,313 527,800
2019/03/08 1,248 1,275 1,223 1,260 427,800
2019/03/07 1,305 1,345 1,240 1,266 766,700
2019/03/06 1,370 1,391 1,261 1,287 973,600
2019/03/05 1,530 1,576 1,322 1,351 1,285,900
2019/03/04 1,540 1,552 1,506 1,523 443,200
2019/03/01 1,566 1,636 1,500 1,539 834,800
2019/02/28 1,620 1,645 1,534 1,563 573,300
2019/02/27 1,710 1,745 1,603 1,609 708,700
2019/02/26 1,700 1,721 1,631 1,634 562,400
2019/02/25 1,762 1,770 1,604 1,690 870,500
2019/02/22 1,626 1,740 1,609 1,731 778,900
2019/02/21 1,517 1,677 1,517 1,645 1,388,000
2019/02/20 1,496 1,519 1,444 1,517 531,900
2019/02/19 1,372 1,488 1,371 1,486 592,000
2019/02/18 1,508 1,508 1,365 1,377 510,600
2019/02/15 1,555 1,593 1,447 1,448 904,200
2019/02/14 1,480 1,572 1,480 1,557 1,311,300
2019/02/13 1,357 1,444 1,325 1,432 1,489,300
2019/02/12 1,322 1,344 1,261 1,285 400,700
2019/02/08 1,264 1,353 1,259 1,320 490,000
2019/02/07 1,400 1,400 1,271 1,290 577,700
2019/02/06 1,400 1,408 1,360 1,387 319,000
2019/02/05 1,353 1,413 1,342 1,413 481,500
2019/02/04 1,400 1,415 1,338 1,350 454,600
2019/02/01 1,396 1,468 1,336 1,367 1,118,600
2019/01/31 1,314 1,429 1,305 1,415 1,429,300
2019/01/30 1,255 1,415 1,220 1,254 2,158,300
2019/01/29 1,224 1,304 1,179 1,285 1,433,600
2019/01/28 1,200 1,233 1,160 1,195 1,247,100
2019/01/25 1,086 1,186 1,081 1,182 856,300
2019/01/24 1,068 1,092 1,035 1,072 304,600
2019/01/23 1,084 1,111 1,045 1,057 328,400
2019/01/22 1,075 1,113 1,016 1,108 407,600
2019/01/21 1,150 1,154 1,063 1,079 433,300
2019/01/18 1,128 1,143 1,104 1,138 414,400
2019/01/17 1,085 1,137 1,075 1,137 913,200
2019/01/16 1,130 1,157 1,005 1,055 1,036,500
2019/01/15 1,111 1,165 1,111 1,146 791,800
2019/01/11 1,086 1,105 1,046 1,098 542,100
2019/01/10 998 1,107 998 1,070 846,000
2019/01/09 1,038 1,060 998 1,008 565,100
2019/01/08 940 1,040 922 1,019 845,000
2019/01/07 962 967 935 939 342,900
2019/01/04 907 948 870 938 365,200

このページの先頭へ